31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 3 | 20241111 | 191600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20241111 | 191500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20241111 | 191400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20241111 | 191300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20241111 | 191200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20241111 | 191100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20241111 | 191000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20241111 | 190900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20241111 | 190800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20241111 | 190700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20241111 | 190600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20241111 | 190500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20241111 | 190400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20241111 | 190300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20241111 | 190200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20241111 | 190100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20241111 | 190000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20241111 | 185900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20241111 | 185800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20241111 | 185700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20241111 | 185600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20241111 | 185500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20241111 | 185400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20241111 | 185300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20241111 | 185200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20241111 | 185100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20241111 | 185000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20241111 | 184900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20241111 | 184800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20241111 | 184700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 33 | 20241111 | 184600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20241111 | 184500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20241111 | 184400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20241111 | 184300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20241111 | 184200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20241111 | 184100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20241111 | 184000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20241111 | 183900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20241111 | 183800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20241111 | 183700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20241111 | 183600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20241111 | 183500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20241111 | 183400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20241111 | 183300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20241111 | 183200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20241111 | 183100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20241111 | 183000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20241111 | 182900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20241111 | 182800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20241111 | 182700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20241111 | 182600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20241111 | 182500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20241111 | 182400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20241111 | 182300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20241111 | 182200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20241111 | 182100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20241111 | 182000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20241111 | 181900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20241111 | 181800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20241111 | 181700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 63 | 20241111 | 181600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20241111 | 181500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20241111 | 181400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20241111 | 181300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20241111 | 181200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20241111 | 181100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20241111 | 181000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20241111 | 180900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20241111 | 180800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20241111 | 180700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20241111 | 180600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20241111 | 180500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20241111 | 180400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20241111 | 180300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20241111 | 180200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20241111 | 180100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20241111 | 180000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20241111 | 175900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20241111 | 175800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20241111 | 175700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20241111 | 175600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20241111 | 175500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20241111 | 175400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20241111 | 175300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20241111 | 175200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20241111 | 175100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20241111 | 175000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20241111 | 174900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20241111 | 174800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20241111 | 174700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 93 | 20241111 | 174600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20241111 | 174500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20241111 | 174400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20241111 | 174300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20241111 | 174200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20241111 | 174100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20241111 | 174000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20241111 | 173900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20241111 | 173800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20241111 | 173700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20241111 | 173600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20241111 | 173500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20241111 | 173400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20241111 | 173300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20241111 | 173200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20241111 | 173100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20241111 | 173000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20241111 | 172900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20241111 | 172800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20241111 | 172700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20241111 | 172600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20241111 | 172500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20241111 | 172400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20241111 | 172300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20241111 | 172200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20241111 | 172100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20241111 | 172000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20241111 | 171900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20241111 | 171800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20241111 | 171700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 123 | 20241111 | 171600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20241111 | 171500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20241111 | 171400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20241111 | 171300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20241111 | 171200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20241111 | 171100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20241111 | 171000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20241111 | 170900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20241111 | 170800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20241111 | 170700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20241111 | 170600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20241111 | 170500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20241111 | 170400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20241111 | 170300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20241111 | 170200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20241111 | 170100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20241111 | 170000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20241111 | 165900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20241111 | 165800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20241111 | 165700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20241111 | 165600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20241111 | 165500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20241111 | 165400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20241111 | 165300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20241111 | 165200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20241111 | 165100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20241111 | 165000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20241111 | 164900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20241111 | 164800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20241111 | 164700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 153 | 20241111 | 164600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20241111 | 164500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20241111 | 164400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20241111 | 164300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20241111 | 164200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20241111 | 164100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20241111 | 164000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20241111 | 163900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20241111 | 163800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20241111 | 163700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20241111 | 163600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20241111 | 163500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20241111 | 163400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20241111 | 163300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20241111 | 163200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20241111 | 163100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20241111 | 163000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20241111 | 162900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20241111 | 162800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20241111 | 162700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20241111 | 162600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20241111 | 162500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20241111 | 162400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20241111 | 162300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20241111 | 162200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20241111 | 162100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20241111 | 162000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20241111 | 161900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20241111 | 161800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20241111 | 161700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 183 | 20241111 | 161600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20241111 | 161500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 185 | 20241111 | 161400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 186 | 20241111 | 161300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 187 | 20241111 | 161200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 188 | 20241111 | 161100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 189 | 20241111 | 161000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 190 | 20241111 | 160900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 191 | 20241111 | 160800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 192 | 20241111 | 160700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 193 | 20241111 | 160600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 194 | 20241111 | 160500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 195 | 20241111 | 160400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 196 | 20241111 | 160300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 197 | 20241111 | 160200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 198 | 20241111 | 160100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 199 | 20241111 | 160000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20241111 | 155900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 201 | 20241111 | 155800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 202 | 20241111 | 155700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 203 | 20241111 | 155600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 204 | 20241111 | 155500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 205 | 20241111 | 155400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 206 | 20241111 | 155300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 207 | 20241111 | 155200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 208 | 20241111 | 155100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 209 | 20241111 | 155000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 210 | 20241111 | 154900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 211 | 20241111 | 154800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 212 | 20241111 | 154700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 213 | 20241111 | 154600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 214 | 20241111 | 154500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20241111 | 154400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 216 | 20241111 | 154300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 217 | 20241111 | 154200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 218 | 20241111 | 154100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 219 | 20241111 | 154000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 220 | 20241111 | 153900 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 221 | 20241111 | 153800 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 222 | 20241111 | 153700 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 223 | 20241111 | 153600 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 224 | 20241111 | 153500 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 225 | 20241111 | 153400 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 226 | 20241111 | 153300 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 227 | 20241111 | 153200 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 228 | 20241111 | 153100 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 229 | 20241111 | 153000 | 2852998720 | 2620 | 2620 | 2620 | 2620 | 18700 |
| 230 | 20241111 | 152900 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 231 | 20241111 | 152800 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 232 | 20241111 | 152700 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 233 | 20241111 | 152600 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 234 | 20241111 | 152500 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 235 | 20241111 | 152400 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 236 | 20241111 | 152300 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 237 | 20241111 | 152200 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 238 | 20241111 | 152100 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 239 | 20241111 | 152000 | 2804004720 | 2625 | 2625 | 2625 | 2625 | 0 |
| 240 | 20241111 | 151900 | 2804004720 | 2625 | 2630 | 2630 | 2625 | 6931 |
| 241 | 20241111 | 151800 | 2785800915 | 2630 | 2635 | 2635 | 2630 | 3268 |
| 242 | 20241111 | 151700 | 2777203695 | 2635 | 2635 | 2635 | 2630 | 2331 |
| 243 | 20241111 | 151600 | 2771064030 | 2630 | 2635 | 2635 | 2630 | 2844 |
| 244 | 20241111 | 151500 | 2763584165 | 2635 | 2630 | 2635 | 2630 | 785 |
| 245 | 20241111 | 151400 | 2761518925 | 2630 | 2625 | 2630 | 2625 | 4526 |
| 246 | 20241111 | 151300 | 2749618600 | 2625 | 2625 | 2630 | 2625 | 2078 |
| 247 | 20241111 | 151200 | 2744163810 | 2625 | 2630 | 2630 | 2625 | 4864 |
| 248 | 20241111 | 151100 | 2731371495 | 2630 | 2630 | 2635 | 2630 | 3688 |
| 249 | 20241111 | 151000 | 2721672050 | 2630 | 2625 | 2630 | 2625 | 2004 |
| 250 | 20241111 | 150900 | 2716401550 | 2625 | 2635 | 2635 | 2625 | 5413 |
| 251 | 20241111 | 150800 | 2702165275 | 2635 | 2635 | 2635 | 2630 | 103 |
| 252 | 20241111 | 150700 | 2701893950 | 2635 | 2625 | 2635 | 2625 | 1589 |
| 253 | 20241111 | 150600 | 2697716255 | 2625 | 2630 | 2630 | 2625 | 833 |
| 254 | 20241111 | 150500 | 2695528715 | 2630 | 2630 | 2630 | 2630 | 262 |
| 255 | 20241111 | 150400 | 2694839655 | 2630 | 2630 | 2630 | 2625 | 685 |
| 256 | 20241111 | 150300 | 2693041245 | 2630 | 2630 | 2630 | 2630 | 1166 |
| 257 | 20241111 | 150200 | 2689974665 | 2630 | 2630 | 2635 | 2630 | 435 |
| 258 | 20241111 | 150100 | 2688830605 | 2635 | 2630 | 2635 | 2630 | 275 |
| 259 | 20241111 | 150000 | 2688107345 | 2625 | 2630 | 2630 | 2625 | 120 |
| 260 | 20241111 | 145900 | 2687791990 | 2630 | 2630 | 2630 | 2625 | 650 |
| 261 | 20241111 | 145800 | 2686082745 | 2625 | 2635 | 2635 | 2620 | 14410 |
| 262 | 20241111 | 145700 | 2648145195 | 2645 | 2640 | 2645 | 2635 | 1031 |
| 263 | 20241111 | 145600 | 2645419725 | 2640 | 2645 | 2645 | 2640 | 632 |
| 264 | 20241111 | 145500 | 2643751090 | 2645 | 2645 | 2645 | 2640 | 311 |
| 265 | 20241111 | 145400 | 2642928545 | 2645 | 2640 | 2645 | 2635 | 3337 |
| 266 | 20241111 | 145300 | 2634134890 | 2645 | 2635 | 2650 | 2635 | 2014 |
| 267 | 20241111 | 145200 | 2628825300 | 2635 | 2630 | 2640 | 2625 | 2302 |
| 268 | 20241111 | 145100 | 2622770200 | 2630 | 2630 | 2630 | 2630 | 2408 |
| 269 | 20241111 | 145000 | 2616437160 | 2625 | 2630 | 2630 | 2625 | 2413 |
| 270 | 20241111 | 144900 | 2610092920 | 2630 | 2630 | 2635 | 2625 | 8295 |
| 271 | 20241111 | 144800 | 2588285220 | 2630 | 2630 | 2630 | 2620 | 11948 |
| 272 | 20241111 | 144700 | 2556917550 | 2630 | 2630 | 2630 | 2625 | 1311 |
| 273 | 20241111 | 144600 | 2553469875 | 2630 | 2635 | 2635 | 2625 | 1469 |
| 274 | 20241111 | 144500 | 2549603920 | 2640 | 2640 | 2640 | 2625 | 3512 |
| 275 | 20241111 | 144400 | 2540364210 | 2640 | 2640 | 2640 | 2635 | 4599 |
| 276 | 20241111 | 144300 | 2528233415 | 2645 | 2645 | 2645 | 2645 | 901 |
| 277 | 20241111 | 144200 | 2525850270 | 2650 | 2645 | 2650 | 2645 | 1482 |
| 278 | 20241111 | 144100 | 2521927790 | 2650 | 2650 | 2650 | 2650 | 322 |
| 279 | 20241111 | 144000 | 2521074490 | 2650 | 2655 | 2655 | 2645 | 1044 |
| 280 | 20241111 | 143900 | 2518302795 | 2645 | 2650 | 2655 | 2645 | 399 |
| 281 | 20241111 | 143800 | 2517244605 | 2650 | 2645 | 2650 | 2645 | 596 |
| 282 | 20241111 | 143700 | 2515666685 | 2645 | 2650 | 2650 | 2645 | 914 |
| 283 | 20241111 | 143600 | 2513249105 | 2650 | 2650 | 2650 | 2645 | 375 |
| 284 | 20241111 | 143500 | 2512257105 | 2650 | 2655 | 2655 | 2645 | 394 |
| 285 | 20241111 | 143400 | 2511213605 | 2655 | 2645 | 2655 | 2640 | 1531 |
| 286 | 20241111 | 143300 | 2507168850 | 2640 | 2635 | 2645 | 2635 | 400 |
| 287 | 20241111 | 143200 | 2506112870 | 2635 | 2650 | 2650 | 2635 | 7474 |
| 288 | 20241111 | 143100 | 2486399065 | 2655 | 2660 | 2660 | 2650 | 270 |
| 289 | 20241111 | 143000 | 2485682915 | 2660 | 2660 | 2660 | 2645 | 964 |
| 290 | 20241111 | 142900 | 2483127320 | 2660 | 2660 | 2660 | 2650 | 1028 |
| 291 | 20241111 | 142800 | 2480402840 | 2655 | 2650 | 2660 | 2650 | 1581 |
| 292 | 20241111 | 142700 | 2476205065 | 2650 | 2650 | 2650 | 2645 | 718 |
| 293 | 20241111 | 142600 | 2474303865 | 2650 | 2635 | 2650 | 2635 | 1565 |
| 294 | 20241111 | 142500 | 2470164790 | 2635 | 2640 | 2640 | 2635 | 2127 |
| 295 | 20241111 | 142400 | 2464555830 | 2650 | 2660 | 2660 | 2640 | 36119 |
| 296 | 20241111 | 142300 | 2368896550 | 2660 | 2660 | 2660 | 2660 | 39 |
| 297 | 20241111 | 142200 | 2368792810 | 2665 | 2665 | 2665 | 2665 | 100 |
| 298 | 20241111 | 142100 | 2368526310 | 2665 | 2655 | 2665 | 2655 | 670 |
| 299 | 20241111 | 142000 | 2366743360 | 2660 | 2660 | 2660 | 2660 | 6 |
| 300 | 20241111 | 141900 | 2366727400 | 2660 | 2660 | 2660 | 2660 | 300 |
| 301 | 20241111 | 141800 | 2365929400 | 2655 | 2660 | 2660 | 2655 | 824 |
| 302 | 20241111 | 141700 | 2363739180 | 2660 | 2655 | 2660 | 2655 | 1109 |
| 303 | 20241111 | 141600 | 2360789640 | 2655 | 2665 | 2665 | 2655 | 6929 |
| 304 | 20241111 | 141500 | 2342368325 | 2665 | 2665 | 2665 | 2665 | 961 |
| 305 | 20241111 | 141400 | 2339807260 | 2670 | 2670 | 2670 | 2670 | 600 |
| 306 | 20241111 | 141300 | 2338205260 | 2670 | 2670 | 2670 | 2670 | 200 |
| 307 | 20241111 | 141200 | 2337671260 | 2670 | 2670 | 2670 | 2670 | 0 |
| 308 | 20241111 | 141100 | 2337671260 | 2670 | 2670 | 2670 | 2670 | 12 |
| 309 | 20241111 | 141000 | 2337639220 | 2660 | 2670 | 2670 | 2650 | 5187 |
| 310 | 20241111 | 140900 | 2323838385 | 2670 | 2670 | 2670 | 2670 | 0 |
| 311 | 20241111 | 140800 | 2323838385 | 2670 | 2670 | 2675 | 2670 | 299 |
| 312 | 20241111 | 140700 | 2323039550 | 2670 | 2670 | 2670 | 2670 | 0 |
| 313 | 20241111 | 140600 | 2323039550 | 2670 | 2670 | 2670 | 2670 | 128 |
| 314 | 20241111 | 140500 | 2322697790 | 2670 | 2665 | 2670 | 2665 | 40 |
| 315 | 20241111 | 140400 | 2322591090 | 2665 | 2665 | 2665 | 2665 | 73 |
| 316 | 20241111 | 140300 | 2322396545 | 2665 | 2670 | 2670 | 2660 | 782 |
| 317 | 20241111 | 140200 | 2320310090 | 2660 | 2670 | 2670 | 2660 | 308 |
| 318 | 20241111 | 140100 | 2319490710 | 2670 | 2660 | 2670 | 2660 | 1473 |
| 319 | 20241111 | 140000 | 2315572320 | 2660 | 2660 | 2660 | 2660 | 1370 |
| 320 | 20241111 | 135900 | 2311928120 | 2670 | 2670 | 2670 | 2670 | 0 |
| 321 | 20241111 | 135800 | 2311928120 | 2670 | 2670 | 2670 | 2660 | 153 |
| 322 | 20241111 | 135700 | 2311520110 | 2670 | 2670 | 2670 | 2670 | 403 |
| 323 | 20241111 | 135600 | 2310444100 | 2655 | 2675 | 2675 | 2655 | 12468 |
| 324 | 20241111 | 135500 | 2277226730 | 2675 | 2680 | 2680 | 2675 | 359 |
| 325 | 20241111 | 135400 | 2276265395 | 2680 | 2685 | 2685 | 2675 | 513 |
| 326 | 20241111 | 135300 | 2274890715 | 2685 | 2675 | 2685 | 2675 | 1146 |
| 327 | 20241111 | 135200 | 2271821835 | 2670 | 2670 | 2670 | 2670 | 48 |
| 328 | 20241111 | 135100 | 2271693675 | 2670 | 2670 | 2670 | 2670 | 480 |
| 329 | 20241111 | 135000 | 2270412075 | 2670 | 2680 | 2680 | 2670 | 502 |
| 330 | 20241111 | 134900 | 2269066725 | 2680 | 2680 | 2680 | 2680 | 10 |
| 331 | 20241111 | 134800 | 2269039925 | 2680 | 2680 | 2680 | 2680 | 719 |
| 332 | 20241111 | 134700 | 2267113005 | 2665 | 2670 | 2680 | 2665 | 536 |
| 333 | 20241111 | 134600 | 2265679755 | 2680 | 2680 | 2685 | 2680 | 394 |
| 334 | 20241111 | 134500 | 2264623815 | 2680 | 2680 | 2685 | 2680 | 514 |
| 335 | 20241111 | 134400 | 2263243780 | 2685 | 2665 | 2685 | 2665 | 3070 |
| 336 | 20241111 | 134300 | 2255016200 | 2680 | 2670 | 2680 | 2665 | 4337 |
| 337 | 20241111 | 134200 | 2243452535 | 2670 | 2655 | 2670 | 2655 | 5816 |
| 338 | 20241111 | 134100 | 2227952005 | 2655 | 2660 | 2660 | 2655 | 680 |
| 339 | 20241111 | 134000 | 2226144445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 340 | 20241111 | 133900 | 2226144445 | 2655 | 2655 | 2655 | 2655 | 603 |
| 341 | 20241111 | 133800 | 2224543480 | 2655 | 2660 | 2660 | 2655 | 322 |
| 342 | 20241111 | 133700 | 2223688265 | 2660 | 2660 | 2660 | 2660 | 121 |
| 343 | 20241111 | 133600 | 2223366405 | 2655 | 2655 | 2655 | 2655 | 411 |
| 344 | 20241111 | 133500 | 2222275200 | 2655 | 2655 | 2655 | 2655 | 0 |
| 345 | 20241111 | 133400 | 2222275200 | 2655 | 2655 | 2655 | 2655 | 294 |
| 346 | 20241111 | 133300 | 2221494630 | 2655 | 2665 | 2665 | 2655 | 1124 |
| 347 | 20241111 | 133200 | 2218507845 | 2665 | 2665 | 2665 | 2660 | 24 |
| 348 | 20241111 | 133100 | 2218443900 | 2665 | 2665 | 2665 | 2660 | 242 |
| 349 | 20241111 | 133000 | 2217800105 | 2660 | 2665 | 2665 | 2660 | 201 |
| 350 | 20241111 | 132900 | 2217264445 | 2665 | 2650 | 2665 | 2650 | 1594 |
| 351 | 20241111 | 132800 | 2213040255 | 2655 | 2655 | 2655 | 2655 | 3576 |
| 352 | 20241111 | 132700 | 2203545975 | 2655 | 2660 | 2660 | 2655 | 1861 |
| 353 | 20241111 | 132600 | 2198604770 | 2655 | 2665 | 2665 | 2655 | 1845 |
| 354 | 20241111 | 132500 | 2193693235 | 2665 | 2665 | 2665 | 2665 | 5 |
| 355 | 20241111 | 132400 | 2193679910 | 2670 | 2670 | 2670 | 2670 | 50 |
| 356 | 20241111 | 132300 | 2193546410 | 2670 | 2665 | 2670 | 2665 | 50 |
| 357 | 20241111 | 132200 | 2193413135 | 2655 | 2660 | 2660 | 2655 | 2635 |
| 358 | 20241111 | 132100 | 2186412560 | 2660 | 2660 | 2665 | 2660 | 2266 |
| 359 | 20241111 | 132000 | 2180384955 | 2665 | 2665 | 2665 | 2665 | 818 |
| 360 | 20241111 | 131900 | 2178204985 | 2665 | 2650 | 2665 | 2650 | 232 |
| 361 | 20241111 | 131800 | 2177590035 | 2650 | 2655 | 2655 | 2650 | 2372 |
| 362 | 20241111 | 131700 | 2171292650 | 2655 | 2665 | 2665 | 2655 | 7097 |
| 363 | 20241111 | 131600 | 2152428610 | 2665 | 2670 | 2670 | 2665 | 925 |
| 364 | 20241111 | 131500 | 2149963480 | 2665 | 2675 | 2675 | 2665 | 2727 |
| 365 | 20241111 | 131400 | 2142684625 | 2675 | 2675 | 2675 | 2670 | 37 |
| 366 | 20241111 | 131300 | 2142585685 | 2675 | 2670 | 2675 | 2670 | 110 |
| 367 | 20241111 | 131200 | 2142291440 | 2675 | 2670 | 2675 | 2670 | 98 |
| 368 | 20241111 | 131100 | 2142029650 | 2670 | 2670 | 2670 | 2670 | 763 |
| 369 | 20241111 | 131000 | 2139992440 | 2670 | 2670 | 2670 | 2670 | 86 |
| 370 | 20241111 | 130900 | 2139762820 | 2675 | 2675 | 2675 | 2675 | 197 |
| 371 | 20241111 | 130800 | 2139235845 | 2675 | 2675 | 2675 | 2675 | 30 |
| 372 | 20241111 | 130700 | 2139155595 | 2675 | 2675 | 2675 | 2675 | 264 |
| 373 | 20241111 | 130600 | 2138449395 | 2675 | 2675 | 2680 | 2675 | 84 |
| 374 | 20241111 | 130500 | 2138224595 | 2665 | 2665 | 2665 | 2665 | 455 |
| 375 | 20241111 | 130400 | 2137012020 | 2665 | 2675 | 2675 | 2665 | 4984 |
| 376 | 20241111 | 130300 | 2123722205 | 2675 | 2680 | 2680 | 2675 | 6 |
| 377 | 20241111 | 130200 | 2123706135 | 2680 | 2670 | 2680 | 2670 | 9 |
| 378 | 20241111 | 130100 | 2123682095 | 2670 | 2680 | 2680 | 2670 | 9223 |
| 379 | 20241111 | 130000 | 2099056670 | 2690 | 2690 | 2690 | 2690 | 0 |
| 380 | 20241111 | 125900 | 2099056670 | 2690 | 2685 | 2690 | 2685 | 151 |
| 381 | 20241111 | 125800 | 2098651230 | 2690 | 2665 | 2690 | 2660 | 3309 |
| 382 | 20241111 | 125700 | 2089833220 | 2665 | 2665 | 2690 | 2665 | 1137 |
| 383 | 20241111 | 125600 | 2086782490 | 2660 | 2695 | 2695 | 2660 | 5726 |
| 384 | 20241111 | 125500 | 2071405795 | 2695 | 2690 | 2695 | 2690 | 283 |
| 385 | 20241111 | 125400 | 2070644420 | 2690 | 2680 | 2690 | 2680 | 614 |
| 386 | 20241111 | 125300 | 2068997600 | 2675 | 2670 | 2680 | 2670 | 1461 |
| 387 | 20241111 | 125200 | 2065083590 | 2670 | 2670 | 2670 | 2670 | 632 |
| 388 | 20241111 | 125100 | 2063396150 | 2665 | 2665 | 2665 | 2665 | 501 |
| 389 | 20241111 | 125000 | 2062060985 | 2655 | 2665 | 2665 | 2650 | 7023 |
| 390 | 20241111 | 124900 | 2043358070 | 2665 | 2655 | 2670 | 2655 | 1067 |
| 391 | 20241111 | 124800 | 2040518090 | 2655 | 2670 | 2675 | 2650 | 24918 |
| 392 | 20241111 | 124700 | 1974264615 | 2685 | 2670 | 2685 | 2670 | 975 |
| 393 | 20241111 | 124600 | 1971661335 | 2670 | 2680 | 2685 | 2670 | 2567 |
| 394 | 20241111 | 124500 | 1964793885 | 2685 | 2685 | 2685 | 2675 | 103 |
| 395 | 20241111 | 124400 | 1964518320 | 2680 | 2680 | 2680 | 2680 | 1715 |
| 396 | 20241111 | 124300 | 1959922120 | 2680 | 2690 | 2690 | 2680 | 685 |
| 397 | 20241111 | 124200 | 1958082845 | 2690 | 2695 | 2695 | 2690 | 132 |
| 398 | 20241111 | 124100 | 1957727615 | 2690 | 2685 | 2690 | 2685 | 334 |
| 399 | 20241111 | 124000 | 1956830120 | 2685 | 2690 | 2695 | 2685 | 1244 |
| 400 | 20241111 | 123900 | 1953486200 | 2690 | 2695 | 2695 | 2690 | 135 |
| 401 | 20241111 | 123800 | 1953122950 | 2695 | 2695 | 2695 | 2695 | 221 |
| 402 | 20241111 | 123700 | 1952527355 | 2695 | 2695 | 2695 | 2695 | 593 |
| 403 | 20241111 | 123600 | 1950929220 | 2695 | 2695 | 2695 | 2690 | 684 |
| 404 | 20241111 | 123500 | 1949086755 | 2695 | 2695 | 2695 | 2690 | 430 |
| 405 | 20241111 | 123400 | 1947929785 | 2695 | 2695 | 2695 | 2695 | 3 |
| 406 | 20241111 | 123300 | 1947921700 | 2695 | 2690 | 2695 | 2690 | 71 |
| 407 | 20241111 | 123200 | 1947730705 | 2690 | 2680 | 2695 | 2680 | 70 |
| 408 | 20241111 | 123100 | 1947542875 | 2695 | 2680 | 2695 | 2680 | 69 |
| 409 | 20241111 | 123000 | 1947357920 | 2695 | 2680 | 2695 | 2680 | 6 |
| 410 | 20241111 | 122900 | 1947341765 | 2695 | 2700 | 2700 | 2675 | 5890 |
| 411 | 20241111 | 122800 | 1931576085 | 2695 | 2680 | 2695 | 2680 | 122 |
| 412 | 20241111 | 122700 | 1931247510 | 2700 | 2680 | 2700 | 2660 | 9643 |
| 413 | 20241111 | 122600 | 1905473000 | 2700 | 2685 | 2700 | 2680 | 1338 |
| 414 | 20241111 | 122500 | 1901881605 | 2700 | 2700 | 2700 | 2700 | 0 |
| 415 | 20241111 | 122400 | 1901881605 | 2700 | 2695 | 2700 | 2680 | 4521 |
| 416 | 20241111 | 122300 | 1889745975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 417 | 20241111 | 122200 | 1889745975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 418 | 20241111 | 122100 | 1889745975 | 2705 | 2705 | 2705 | 2705 | 1 |
| 419 | 20241111 | 122000 | 1889743270 | 2690 | 2700 | 2700 | 2690 | 1615 |
| 420 | 20241111 | 121900 | 1885398820 | 2700 | 2700 | 2700 | 2700 | 615 |
| 421 | 20241111 | 121800 | 1883738320 | 2700 | 2690 | 2700 | 2690 | 411 |
| 422 | 20241111 | 121700 | 1882629020 | 2685 | 2690 | 2690 | 2685 | 350 |
| 423 | 20241111 | 121600 | 1881687620 | 2690 | 2685 | 2690 | 2685 | 94 |
| 424 | 20241111 | 121500 | 1881434770 | 2685 | 2690 | 2690 | 2685 | 700 |
| 425 | 20241111 | 121400 | 1879554960 | 2690 | 2690 | 2690 | 2690 | 1482 |
| 426 | 20241111 | 121300 | 1875568380 | 2690 | 2690 | 2690 | 2690 | 1259 |
| 427 | 20241111 | 121200 | 1872181670 | 2690 | 2700 | 2700 | 2690 | 66 |
| 428 | 20241111 | 121100 | 1872003970 | 2700 | 2690 | 2700 | 2690 | 777 |
| 429 | 20241111 | 121000 | 1869908580 | 2690 | 2690 | 2690 | 2690 | 246 |
| 430 | 20241111 | 120900 | 1869246840 | 2690 | 2690 | 2690 | 2690 | 100 |
| 431 | 20241111 | 120800 | 1868977840 | 2690 | 2690 | 2690 | 2690 | 17 |
| 432 | 20241111 | 120700 | 1868932110 | 2705 | 2685 | 2705 | 2685 | 2275 |
| 433 | 20241111 | 120600 | 1862816295 | 2685 | 2690 | 2690 | 2685 | 33 |
| 434 | 20241111 | 120500 | 1862727535 | 2685 | 2685 | 2685 | 2685 | 58 |
| 435 | 20241111 | 120400 | 1862571805 | 2685 | 2690 | 2690 | 2685 | 1333 |
| 436 | 20241111 | 120300 | 1858990040 | 2690 | 2690 | 2690 | 2690 | 348 |
| 437 | 20241111 | 120200 | 1858053920 | 2690 | 2690 | 2690 | 2690 | 22 |
| 438 | 20241111 | 120100 | 1857994740 | 2690 | 2700 | 2705 | 2690 | 79 |
| 439 | 20241111 | 120000 | 1857782095 | 2705 | 2705 | 2705 | 2705 | 1 |
| 440 | 20241111 | 115900 | 1857779390 | 2690 | 2700 | 2700 | 2690 | 1350 |
| 441 | 20241111 | 115800 | 1854134710 | 2700 | 2700 | 2700 | 2700 | 0 |
| 442 | 20241111 | 115700 | 1854134710 | 2700 | 2700 | 2700 | 2700 | 30 |
| 443 | 20241111 | 115600 | 1854053710 | 2700 | 2700 | 2700 | 2700 | 200 |
| 444 | 20241111 | 115500 | 1853513710 | 2700 | 2705 | 2710 | 2700 | 927 |
| 445 | 20241111 | 115400 | 1851008850 | 2710 | 2705 | 2710 | 2705 | 110 |
| 446 | 20241111 | 115300 | 1850710920 | 2705 | 2700 | 2710 | 2690 | 68 |
| 447 | 20241111 | 115200 | 1850527560 | 2685 | 2685 | 2685 | 2685 | 10 |
| 448 | 20241111 | 115100 | 1850500710 | 2710 | 2700 | 2715 | 2680 | 1803 |
| 449 | 20241111 | 115000 | 1845656930 | 2695 | 2680 | 2705 | 2680 | 460 |
| 450 | 20241111 | 114900 | 1844423430 | 2685 | 2685 | 2690 | 2680 | 25019 |
| 451 | 20241111 | 114800 | 1777247830 | 2685 | 2690 | 2690 | 2680 | 4797 |
| 452 | 20241111 | 114700 | 1764367980 | 2685 | 2690 | 2690 | 2685 | 250 |
| 453 | 20241111 | 114600 | 1763695740 | 2690 | 2710 | 2710 | 2690 | 2069 |
| 454 | 20241111 | 114500 | 1758118170 | 2710 | 2710 | 2710 | 2710 | 100 |
| 455 | 20241111 | 114400 | 1757847170 | 2705 | 2710 | 2710 | 2705 | 604 |
| 456 | 20241111 | 114300 | 1756213345 | 2705 | 2705 | 2705 | 2705 | 819 |
| 457 | 20241111 | 114200 | 1753997950 | 2705 | 2710 | 2710 | 2705 | 11 |
| 458 | 20241111 | 114100 | 1753968145 | 2710 | 2710 | 2710 | 2710 | 89 |
| 459 | 20241111 | 114000 | 1753726955 | 2710 | 2710 | 2710 | 2710 | 201 |
| 460 | 20241111 | 113900 | 1753182245 | 2710 | 2710 | 2710 | 2710 | 85 |
| 461 | 20241111 | 113800 | 1752951895 | 2705 | 2710 | 2710 | 2705 | 186 |
| 462 | 20241111 | 113700 | 1752448665 | 2715 | 2715 | 2715 | 2715 | 1 |
| 463 | 20241111 | 113600 | 1752445950 | 2705 | 2705 | 2705 | 2705 | 30 |
| 464 | 20241111 | 113500 | 1752364800 | 2705 | 2700 | 2705 | 2700 | 1319 |
| 465 | 20241111 | 113400 | 1748797155 | 2705 | 2705 | 2705 | 2705 | 120 |
| 466 | 20241111 | 113300 | 1748472555 | 2700 | 2715 | 2715 | 2700 | 10938 |
| 467 | 20241111 | 113200 | 1718830760 | 2720 | 2725 | 2725 | 2715 | 431 |
| 468 | 20241111 | 113100 | 1717658670 | 2725 | 2720 | 2725 | 2710 | 822 |
| 469 | 20241111 | 113000 | 1715422805 | 2720 | 2720 | 2720 | 2715 | 1052 |
| 470 | 20241111 | 112900 | 1712566605 | 2710 | 2710 | 2710 | 2710 | 228 |
| 471 | 20241111 | 112800 | 1711948725 | 2710 | 2710 | 2710 | 2710 | 0 |
| 472 | 20241111 | 112700 | 1711948725 | 2710 | 2705 | 2710 | 2705 | 419 |
| 473 | 20241111 | 112600 | 1710813285 | 2695 | 2695 | 2695 | 2695 | 591 |
| 474 | 20241111 | 112500 | 1709220540 | 2695 | 2695 | 2695 | 2695 | 300 |
| 475 | 20241111 | 112400 | 1708412040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 476 | 20241111 | 112300 | 1708412040 | 2695 | 2695 | 2695 | 2695 | 1888 |
| 477 | 20241111 | 112200 | 1703323880 | 2695 | 2695 | 2695 | 2695 | 782 |
| 478 | 20241111 | 112100 | 1701216390 | 2695 | 2700 | 2700 | 2695 | 1588 |
| 479 | 20241111 | 112000 | 1696933700 | 2695 | 2700 | 2700 | 2695 | 412 |
| 480 | 20241111 | 111900 | 1695821450 | 2700 | 2700 | 2700 | 2700 | 48 |
| 481 | 20241111 | 111800 | 1695691850 | 2695 | 2695 | 2695 | 2695 | 1 |
| 482 | 20241111 | 111700 | 1695689155 | 2695 | 2705 | 2710 | 2695 | 472 |
| 483 | 20241111 | 111600 | 1694416085 | 2705 | 2700 | 2705 | 2700 | 1836 |
| 484 | 20241111 | 111500 | 1689458880 | 2700 | 2700 | 2700 | 2700 | 25 |
| 485 | 20241111 | 111400 | 1689391380 | 2695 | 2695 | 2695 | 2695 | 73 |
| 486 | 20241111 | 111300 | 1689194645 | 2695 | 2700 | 2700 | 2695 | 13 |
| 487 | 20241111 | 111200 | 1689159560 | 2700 | 2700 | 2700 | 2695 | 223 |
| 488 | 20241111 | 111100 | 1688558130 | 2700 | 2700 | 2700 | 2685 | 2388 |
| 489 | 20241111 | 111000 | 1682112315 | 2695 | 2695 | 2695 | 2685 | 2369 |
| 490 | 20241111 | 110900 | 1675742215 | 2695 | 2700 | 2700 | 2695 | 359 |
| 491 | 20241111 | 110800 | 1674772930 | 2700 | 2700 | 2700 | 2700 | 158 |
| 492 | 20241111 | 110700 | 1674346330 | 2700 | 2700 | 2700 | 2700 | 21 |
| 493 | 20241111 | 110600 | 1674289630 | 2700 | 2700 | 2700 | 2700 | 656 |
| 494 | 20241111 | 110500 | 1672518430 | 2700 | 2705 | 2705 | 2700 | 5785 |
| 495 | 20241111 | 110400 | 1656898545 | 2710 | 2705 | 2710 | 2705 | 353 |
| 496 | 20241111 | 110300 | 1655942670 | 2705 | 2705 | 2705 | 2705 | 3687 |
| 497 | 20241111 | 110200 | 1645969335 | 2705 | 2710 | 2710 | 2705 | 1204 |
| 498 | 20241111 | 110100 | 1642712375 | 2710 | 2710 | 2710 | 2710 | 714 |
| 499 | 20241111 | 110000 | 1640777435 | 2710 | 2715 | 2715 | 2710 | 777 |
| 500 | 20241111 | 105900 | 1638670470 | 2715 | 2715 | 2715 | 2715 | 16 |
| 501 | 20241111 | 105800 | 1638627030 | 2715 | 2710 | 2715 | 2710 | 1201 |
| 502 | 20241111 | 105700 | 1635371820 | 2705 | 2710 | 2710 | 2705 | 965 |
| 503 | 20241111 | 105600 | 1632761490 | 2710 | 2715 | 2715 | 2710 | 2630 |
| 504 | 20241111 | 105500 | 1625631915 | 2710 | 2715 | 2715 | 2710 | 2001 |
| 505 | 20241111 | 105400 | 1620209200 | 2710 | 2715 | 2715 | 2710 | 102 |
| 506 | 20241111 | 105300 | 1619932280 | 2715 | 2715 | 2715 | 2715 | 888 |
| 507 | 20241111 | 105200 | 1617521360 | 2715 | 2715 | 2715 | 2715 | 1007 |
| 508 | 20241111 | 105100 | 1614787355 | 2715 | 2720 | 2720 | 2715 | 1607 |
| 509 | 20241111 | 105000 | 1610420630 | 2725 | 2720 | 2725 | 2720 | 1453 |
| 510 | 20241111 | 104900 | 1606466300 | 2720 | 2725 | 2725 | 2720 | 23 |
| 511 | 20241111 | 104800 | 1606403630 | 2720 | 2720 | 2720 | 2715 | 1089 |
| 512 | 20241111 | 104700 | 1603444035 | 2725 | 2725 | 2725 | 2725 | 1147 |
| 513 | 20241111 | 104600 | 1600318460 | 2725 | 2715 | 2725 | 2715 | 11 |
| 514 | 20241111 | 104500 | 1600288545 | 2710 | 2735 | 2735 | 2710 | 4228 |
| 515 | 20241111 | 104400 | 1588785280 | 2730 | 2735 | 2735 | 2730 | 1791 |
| 516 | 20241111 | 104300 | 1583889445 | 2735 | 2735 | 2735 | 2735 | 30 |
| 517 | 20241111 | 104200 | 1583807395 | 2740 | 2735 | 2740 | 2735 | 370 |
| 518 | 20241111 | 104100 | 1582794990 | 2735 | 2735 | 2735 | 2735 | 228 |
| 519 | 20241111 | 104000 | 1582171410 | 2735 | 2735 | 2740 | 2735 | 2625 |
| 520 | 20241111 | 103900 | 1574991985 | 2735 | 2740 | 2740 | 2735 | 475 |
| 521 | 20241111 | 103800 | 1573692465 | 2740 | 2740 | 2740 | 2740 | 84 |
| 522 | 20241111 | 103700 | 1573462305 | 2740 | 2750 | 2750 | 2735 | 2458 |
| 523 | 20241111 | 103600 | 1566730535 | 2750 | 2760 | 2765 | 2750 | 7431 |
| 524 | 20241111 | 103500 | 1546219120 | 2765 | 2745 | 2765 | 2745 | 2503 |
| 525 | 20241111 | 103400 | 1539329015 | 2745 | 2735 | 2745 | 2735 | 10074 |
| 526 | 20241111 | 103300 | 1511710855 | 2735 | 2710 | 2740 | 2710 | 9516 |
| 527 | 20241111 | 103200 | 1485861805 | 2710 | 2705 | 2710 | 2700 | 1399 |
| 528 | 20241111 | 103100 | 1482077505 | 2705 | 2695 | 2705 | 2690 | 1905 |
| 529 | 20241111 | 103000 | 1476936375 | 2695 | 2700 | 2700 | 2695 | 1598 |
| 530 | 20241111 | 102900 | 1472628465 | 2705 | 2700 | 2705 | 2700 | 51 |
| 531 | 20241111 | 102800 | 1472490760 | 2700 | 2705 | 2705 | 2695 | 4711 |
| 532 | 20241111 | 102700 | 1459770290 | 2705 | 2715 | 2715 | 2705 | 3183 |
| 533 | 20241111 | 102600 | 1451146030 | 2715 | 2710 | 2715 | 2710 | 853 |
| 534 | 20241111 | 102500 | 1448832060 | 2715 | 2705 | 2715 | 2705 | 1571 |
| 535 | 20241111 | 102400 | 1444571300 | 2710 | 2710 | 2710 | 2710 | 645 |
| 536 | 20241111 | 102300 | 1442823350 | 2705 | 2705 | 2710 | 2705 | 1644 |
| 537 | 20241111 | 102200 | 1438376325 | 2710 | 2705 | 2710 | 2705 | 341 |
| 538 | 20241111 | 102100 | 1437452830 | 2705 | 2705 | 2705 | 2705 | 897 |
| 539 | 20241111 | 102000 | 1435026445 | 2705 | 2690 | 2705 | 2690 | 1860 |
| 540 | 20241111 | 101900 | 1430006010 | 2700 | 2695 | 2700 | 2695 | 51 |
| 541 | 20241111 | 101800 | 1429868510 | 2695 | 2695 | 2700 | 2685 | 1016 |
| 542 | 20241111 | 101700 | 1427137025 | 2700 | 2695 | 2700 | 2695 | 45 |
| 543 | 20241111 | 101600 | 1427015635 | 2695 | 2700 | 2700 | 2685 | 1181 |
| 544 | 20241111 | 101500 | 1423842965 | 2700 | 2705 | 2705 | 2695 | 15874 |
| 545 | 20241111 | 101400 | 1380981790 | 2705 | 2705 | 2710 | 2705 | 984 |
| 546 | 20241111 | 101300 | 1378320060 | 2710 | 2710 | 2710 | 2700 | 159 |
| 547 | 20241111 | 101200 | 1377889770 | 2705 | 2710 | 2710 | 2700 | 676 |
| 548 | 20241111 | 101100 | 1376061545 | 2710 | 2710 | 2710 | 2705 | 2293 |
| 549 | 20241111 | 101000 | 1369852365 | 2710 | 2700 | 2710 | 2700 | 2116 |
| 550 | 20241111 | 100900 | 1364132850 | 2710 | 2695 | 2710 | 2695 | 701 |
| 551 | 20241111 | 100800 | 1362242110 | 2700 | 2695 | 2700 | 2680 | 3650 |
| 552 | 20241111 | 100700 | 1352410560 | 2695 | 2685 | 2695 | 2675 | 5932 |
| 553 | 20241111 | 100600 | 1336481820 | 2685 | 2670 | 2685 | 2670 | 453 |
| 554 | 20241111 | 100500 | 1335270340 | 2685 | 2685 | 2685 | 2670 | 1093 |
| 555 | 20241111 | 100400 | 1332344170 | 2685 | 2670 | 2685 | 2670 | 2773 |
| 556 | 20241111 | 100300 | 1324927090 | 2680 | 2685 | 2685 | 2660 | 513 |
| 557 | 20241111 | 100200 | 1323554195 | 2685 | 2680 | 2685 | 2660 | 5067 |
| 558 | 20241111 | 100100 | 1310008860 | 2685 | 2695 | 2695 | 2675 | 69 |
| 559 | 20241111 | 100000 | 1309824160 | 2695 | 2655 | 2695 | 2655 | 1718 |
| 560 | 20241111 | 095900 | 1305235655 | 2660 | 2685 | 2685 | 2640 | 14131 |
| 561 | 20241111 | 095800 | 1267734250 | 2680 | 2700 | 2700 | 2680 | 4490 |
| 562 | 20241111 | 095700 | 1255656030 | 2700 | 2710 | 2715 | 2700 | 4011 |
| 563 | 20241111 | 095600 | 1244804435 | 2725 | 2725 | 2725 | 2705 | 145 |
| 564 | 20241111 | 095500 | 1244412170 | 2725 | 2725 | 2725 | 2700 | 16 |
| 565 | 20241111 | 095400 | 1244368920 | 2705 | 2730 | 2730 | 2705 | 2068 |
| 566 | 20241111 | 095300 | 1238762780 | 2730 | 2715 | 2730 | 2705 | 426 |
| 567 | 20241111 | 095200 | 1237604585 | 2730 | 2735 | 2735 | 2710 | 2158 |
| 568 | 20241111 | 095100 | 1231724260 | 2735 | 2735 | 2740 | 2725 | 1751 |
| 569 | 20241111 | 095000 | 1226942370 | 2740 | 2730 | 2740 | 2725 | 3761 |
| 570 | 20241111 | 094900 | 1216658245 | 2730 | 2725 | 2730 | 2720 | 2296 |
| 571 | 20241111 | 094800 | 1210408660 | 2725 | 2720 | 2730 | 2715 | 1415 |
| 572 | 20241111 | 094700 | 1206559050 | 2730 | 2745 | 2745 | 2720 | 3018 |
| 573 | 20241111 | 094600 | 1198324825 | 2730 | 2755 | 2755 | 2720 | 4506 |
| 574 | 20241111 | 094500 | 1186024845 | 2720 | 2665 | 2770 | 2665 | 24481 |
| 575 | 20241111 | 094400 | 1119456405 | 2660 | 2670 | 2670 | 2660 | 1804 |
| 576 | 20241111 | 094300 | 1114652025 | 2660 | 2665 | 2675 | 2650 | 1683 |
| 577 | 20241111 | 094200 | 1110168770 | 2665 | 2680 | 2680 | 2645 | 8634 |
| 578 | 20241111 | 094100 | 1087222365 | 2680 | 2690 | 2690 | 2680 | 1375 |
| 579 | 20241111 | 094000 | 1083533200 | 2690 | 2670 | 2690 | 2670 | 4113 |
| 580 | 20241111 | 093900 | 1072532420 | 2670 | 2675 | 2685 | 2670 | 3305 |
| 581 | 20241111 | 093800 | 1063697650 | 2685 | 2675 | 2685 | 2675 | 473 |
| 582 | 20241111 | 093700 | 1062430780 | 2685 | 2690 | 2690 | 2675 | 4060 |
| 583 | 20241111 | 093600 | 1051547920 | 2680 | 2680 | 2690 | 2680 | 4103 |
| 584 | 20241111 | 093500 | 1040551830 | 2680 | 2690 | 2690 | 2675 | 2113 |
| 585 | 20241111 | 093400 | 1034878400 | 2680 | 2675 | 2690 | 2675 | 1642 |
| 586 | 20241111 | 093300 | 1030474535 | 2685 | 2675 | 2690 | 2675 | 1526 |
| 587 | 20241111 | 093200 | 1026389940 | 2685 | 2655 | 2685 | 2650 | 10248 |
| 588 | 20241111 | 093100 | 999059415 | 2650 | 2665 | 2670 | 2645 | 11176 |
| 589 | 20241111 | 093000 | 969396925 | 2655 | 2670 | 2670 | 2645 | 7819 |
| 590 | 20241111 | 092900 | 948645885 | 2655 | 2650 | 2670 | 2645 | 4973 |
| 591 | 20241111 | 092800 | 935453750 | 2650 | 2675 | 2690 | 2650 | 16153 |
| 592 | 20241111 | 092700 | 892485865 | 2695 | 2685 | 2700 | 2670 | 9010 |
| 593 | 20241111 | 092600 | 868306810 | 2685 | 2680 | 2685 | 2670 | 4908 |
| 594 | 20241111 | 092500 | 855176460 | 2680 | 2680 | 2685 | 2680 | 2367 |
| 595 | 20241111 | 092400 | 848832860 | 2685 | 2675 | 2685 | 2675 | 2635 |
| 596 | 20241111 | 092300 | 841762335 | 2675 | 2685 | 2695 | 2675 | 9990 |
| 597 | 20241111 | 092200 | 814967470 | 2695 | 2700 | 2710 | 2680 | 3787 |
| 598 | 20241111 | 092100 | 804778110 | 2700 | 2715 | 2715 | 2700 | 7149 |
| 599 | 20241111 | 092000 | 785436895 | 2715 | 2700 | 2720 | 2695 | 3019 |
| 600 | 20241111 | 091900 | 777274245 | 2705 | 2705 | 2705 | 2700 | 1464 |
| 601 | 20241111 | 091800 | 773319080 | 2710 | 2710 | 2710 | 2700 | 2562 |
| 602 | 20241111 | 091700 | 766386055 | 2710 | 2685 | 2710 | 2665 | 8277 |
| 603 | 20241111 | 091600 | 744163335 | 2665 | 2685 | 2700 | 2660 | 19899 |
| 604 | 20241111 | 091500 | 690847985 | 2685 | 2685 | 2700 | 2680 | 6227 |
| 605 | 20241111 | 091400 | 674126115 | 2690 | 2730 | 2730 | 2690 | 17301 |
| 606 | 20241111 | 091300 | 627281835 | 2730 | 2740 | 2745 | 2730 | 6846 |
| 607 | 20241111 | 091200 | 608517445 | 2735 | 2720 | 2735 | 2720 | 9350 |
| 608 | 20241111 | 091100 | 583043230 | 2725 | 2715 | 2725 | 2715 | 2778 |
| 609 | 20241111 | 091000 | 575483260 | 2725 | 2710 | 2725 | 2710 | 2999 |
| 610 | 20241111 | 090900 | 567329540 | 2725 | 2725 | 2730 | 2705 | 12239 |
| 611 | 20241111 | 090800 | 534135725 | 2730 | 2725 | 2745 | 2725 | 13016 |
| 612 | 20241111 | 090700 | 498495380 | 2725 | 2685 | 2735 | 2660 | 25999 |
| 613 | 20241111 | 090600 | 428532510 | 2685 | 2700 | 2705 | 2685 | 25410 |
| 614 | 20241111 | 090500 | 359966065 | 2575 | 2575 | 2575 | 2575 | 0 |
| 615 | 20241111 | 090400 | 359966065 | 2575 | 2750 | 2755 | 2575 | 48988 |
| 616 | 20241111 | 090300 | 228037130 | 2755 | 2785 | 2785 | 2730 | 29300 |
| 617 | 20241111 | 090200 | 147159365 | 2785 | 2795 | 2800 | 2785 | 7990 |
| 618 | 20241111 | 090100 | 124869265 | 2795 | 2825 | 2825 | 2780 | 23105 |
| 619 | 20241111 | 090000 | 60105950 | 2825 | 2850 | 2855 | 2825 | 20433 |