31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 3 | 20241112 | 192500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20241112 | 192400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20241112 | 192300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20241112 | 192200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20241112 | 192100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20241112 | 192000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20241112 | 191900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20241112 | 191800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20241112 | 191700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20241112 | 191600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20241112 | 191500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20241112 | 191400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20241112 | 191300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20241112 | 191200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20241112 | 191100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20241112 | 191000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20241112 | 190900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20241112 | 190800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20241112 | 190700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20241112 | 190600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20241112 | 190500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20241112 | 190400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20241112 | 190300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20241112 | 190200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20241112 | 190100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20241112 | 190000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20241112 | 185900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20241112 | 185800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20241112 | 185700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20241112 | 185600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 33 | 20241112 | 185500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20241112 | 185400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20241112 | 185300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20241112 | 185200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20241112 | 185100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20241112 | 185000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20241112 | 184900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20241112 | 184800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20241112 | 184700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20241112 | 184600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20241112 | 184500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20241112 | 184400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20241112 | 184300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20241112 | 184200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20241112 | 184100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20241112 | 184000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20241112 | 183900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20241112 | 183800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20241112 | 183700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20241112 | 183600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20241112 | 183500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20241112 | 183400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20241112 | 183300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20241112 | 183200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20241112 | 183100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20241112 | 183000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20241112 | 182900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20241112 | 182800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20241112 | 182700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20241112 | 182600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 63 | 20241112 | 182500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20241112 | 182400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20241112 | 182300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20241112 | 182200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20241112 | 182100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20241112 | 182000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20241112 | 181900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20241112 | 181800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20241112 | 181700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20241112 | 181600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20241112 | 181500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20241112 | 181400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20241112 | 181300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20241112 | 181200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20241112 | 181100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20241112 | 181000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20241112 | 180900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20241112 | 180800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20241112 | 180700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20241112 | 180600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20241112 | 180500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20241112 | 180400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20241112 | 180300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20241112 | 180200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20241112 | 180100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20241112 | 180000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20241112 | 175900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20241112 | 175800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20241112 | 175700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20241112 | 175600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 93 | 20241112 | 175500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20241112 | 175400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20241112 | 175300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20241112 | 175200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20241112 | 175100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20241112 | 175000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20241112 | 174900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20241112 | 174800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20241112 | 174700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20241112 | 174600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20241112 | 174500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20241112 | 174400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20241112 | 174300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20241112 | 174200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20241112 | 174100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20241112 | 174000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20241112 | 173900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20241112 | 173800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20241112 | 173700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20241112 | 173600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20241112 | 173500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20241112 | 173400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20241112 | 173300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20241112 | 173200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20241112 | 173100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20241112 | 173000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20241112 | 172900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20241112 | 172800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20241112 | 172700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20241112 | 172600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 123 | 20241112 | 172500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20241112 | 172400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20241112 | 172300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20241112 | 172200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20241112 | 172100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20241112 | 172000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20241112 | 171900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20241112 | 171800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20241112 | 171700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20241112 | 171600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20241112 | 171500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20241112 | 171400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20241112 | 171300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20241112 | 171200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20241112 | 171100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20241112 | 171000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20241112 | 170900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20241112 | 170800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20241112 | 170700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20241112 | 170600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20241112 | 170500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20241112 | 170400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20241112 | 170300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20241112 | 170200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20241112 | 170100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20241112 | 170000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20241112 | 165900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20241112 | 165800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20241112 | 165700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20241112 | 165600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 153 | 20241112 | 165500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20241112 | 165400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20241112 | 165300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20241112 | 165200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20241112 | 165100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20241112 | 165000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20241112 | 164900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20241112 | 164800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20241112 | 164700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20241112 | 164600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20241112 | 164500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20241112 | 164400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20241112 | 164300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20241112 | 164200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20241112 | 164100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20241112 | 164000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20241112 | 163900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20241112 | 163800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20241112 | 163700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20241112 | 163600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20241112 | 163500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20241112 | 163400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20241112 | 163300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20241112 | 163200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20241112 | 163100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20241112 | 163000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20241112 | 162900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20241112 | 162800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20241112 | 162700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20241112 | 162600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 183 | 20241112 | 162500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20241112 | 162400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20241112 | 162300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20241112 | 162200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20241112 | 162100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20241112 | 162000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20241112 | 161900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20241112 | 161800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20241112 | 161700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20241112 | 161600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20241112 | 161500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20241112 | 161400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20241112 | 161300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20241112 | 161200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20241112 | 161100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20241112 | 161000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20241112 | 160900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20241112 | 160800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20241112 | 160700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20241112 | 160600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20241112 | 160500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20241112 | 160400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20241112 | 160300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20241112 | 160200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20241112 | 160100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20241112 | 160000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20241112 | 155900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20241112 | 155800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20241112 | 155700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20241112 | 155600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 213 | 20241112 | 155500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20241112 | 155400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20241112 | 155300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20241112 | 155200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20241112 | 155100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20241112 | 155000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20241112 | 154900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20241112 | 154800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20241112 | 154700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20241112 | 154600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 223 | 20241112 | 154500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 224 | 20241112 | 154400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 225 | 20241112 | 154300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 226 | 20241112 | 154200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 227 | 20241112 | 154100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20241112 | 154000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 229 | 20241112 | 153900 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 230 | 20241112 | 153800 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 231 | 20241112 | 153700 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 232 | 20241112 | 153600 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 233 | 20241112 | 153500 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 234 | 20241112 | 153400 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 235 | 20241112 | 153300 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 236 | 20241112 | 153200 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 237 | 20241112 | 153100 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 238 | 20241112 | 153000 | 1975518465 | 2745 | 2745 | 2745 | 2745 | 9060 |
| 239 | 20241112 | 152900 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 240 | 20241112 | 152800 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 241 | 20241112 | 152700 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 242 | 20241112 | 152600 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 243 | 20241112 | 152500 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 244 | 20241112 | 152400 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 245 | 20241112 | 152300 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 246 | 20241112 | 152200 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 247 | 20241112 | 152100 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 248 | 20241112 | 152000 | 1950648765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 249 | 20241112 | 151900 | 1950648765 | 2720 | 2735 | 2735 | 2720 | 9765 |
| 250 | 20241112 | 151800 | 1924050015 | 2735 | 2740 | 2740 | 2735 | 2714 |
| 251 | 20241112 | 151700 | 1916613660 | 2755 | 2755 | 2755 | 2755 | 1 |
| 252 | 20241112 | 151600 | 1916610905 | 2740 | 2750 | 2750 | 2735 | 2632 |
| 253 | 20241112 | 151500 | 1909407395 | 2750 | 2750 | 2750 | 2735 | 2822 |
| 254 | 20241112 | 151400 | 1901673430 | 2750 | 2750 | 2750 | 2750 | 954 |
| 255 | 20241112 | 151300 | 1899049930 | 2750 | 2740 | 2750 | 2740 | 255 |
| 256 | 20241112 | 151200 | 1898349980 | 2740 | 2745 | 2750 | 2740 | 12763 |
| 257 | 20241112 | 151100 | 1863344340 | 2745 | 2750 | 2750 | 2745 | 206 |
| 258 | 20241112 | 151000 | 1862778865 | 2745 | 2745 | 2745 | 2745 | 500 |
| 259 | 20241112 | 150900 | 1861406365 | 2745 | 2745 | 2745 | 2745 | 325 |
| 260 | 20241112 | 150800 | 1860514240 | 2745 | 2735 | 2745 | 2735 | 1865 |
| 261 | 20241112 | 150700 | 1855408715 | 2735 | 2745 | 2750 | 2730 | 4452 |
| 262 | 20241112 | 150600 | 1843214865 | 2745 | 2760 | 2760 | 2745 | 53 |
| 263 | 20241112 | 150500 | 1843069365 | 2745 | 2760 | 2760 | 2745 | 1300 |
| 264 | 20241112 | 150400 | 1839494705 | 2760 | 2760 | 2760 | 2760 | 5 |
| 265 | 20241112 | 150300 | 1839480905 | 2755 | 2755 | 2755 | 2755 | 0 |
| 266 | 20241112 | 150200 | 1839480905 | 2755 | 2760 | 2760 | 2755 | 55 |
| 267 | 20241112 | 150100 | 1839329205 | 2755 | 2760 | 2760 | 2755 | 1297 |
| 268 | 20241112 | 150000 | 1835755470 | 2760 | 2760 | 2760 | 2755 | 647 |
| 269 | 20241112 | 145900 | 1833971030 | 2765 | 2765 | 2765 | 2765 | 109 |
| 270 | 20241112 | 145800 | 1833669645 | 2760 | 2760 | 2760 | 2760 | 1982 |
| 271 | 20241112 | 145700 | 1828199325 | 2760 | 2760 | 2760 | 2760 | 51 |
| 272 | 20241112 | 145600 | 1828058565 | 2755 | 2755 | 2755 | 2755 | 852 |
| 273 | 20241112 | 145500 | 1825711305 | 2755 | 2770 | 2770 | 2755 | 5 |
| 274 | 20241112 | 145400 | 1825697470 | 2770 | 2770 | 2770 | 2770 | 30 |
| 275 | 20241112 | 145300 | 1825614370 | 2750 | 2770 | 2770 | 2750 | 1372 |
| 276 | 20241112 | 145200 | 1821834600 | 2750 | 2765 | 2770 | 2750 | 664 |
| 277 | 20241112 | 145100 | 1820005700 | 2765 | 2755 | 2765 | 2755 | 673 |
| 278 | 20241112 | 145000 | 1818145855 | 2750 | 2760 | 2765 | 2750 | 667 |
| 279 | 20241112 | 144900 | 1816311030 | 2760 | 2760 | 2760 | 2760 | 527 |
| 280 | 20241112 | 144800 | 1814856510 | 2750 | 2760 | 2760 | 2750 | 27 |
| 281 | 20241112 | 144700 | 1814782190 | 2750 | 2750 | 2750 | 2750 | 924 |
| 282 | 20241112 | 144600 | 1812241190 | 2750 | 2750 | 2750 | 2750 | 1012 |
| 283 | 20241112 | 144500 | 1809458190 | 2750 | 2750 | 2770 | 2750 | 3591 |
| 284 | 20241112 | 144400 | 1799574495 | 2755 | 2750 | 2755 | 2750 | 934 |
| 285 | 20241112 | 144300 | 1797001355 | 2750 | 2745 | 2750 | 2730 | 1381 |
| 286 | 20241112 | 144200 | 1793223650 | 2730 | 2735 | 2735 | 2730 | 1450 |
| 287 | 20241112 | 144100 | 1789264890 | 2745 | 2750 | 2750 | 2730 | 4240 |
| 288 | 20241112 | 144000 | 1777683385 | 2750 | 2760 | 2760 | 2735 | 4353 |
| 289 | 20241112 | 143900 | 1765747875 | 2760 | 2750 | 2760 | 2745 | 2344 |
| 290 | 20241112 | 143800 | 1759308185 | 2745 | 2750 | 2750 | 2745 | 673 |
| 291 | 20241112 | 143700 | 1757459700 | 2750 | 2750 | 2750 | 2750 | 40 |
| 292 | 20241112 | 143600 | 1757349700 | 2750 | 2760 | 2760 | 2750 | 475 |
| 293 | 20241112 | 143500 | 1756041140 | 2750 | 2755 | 2755 | 2750 | 1000 |
| 294 | 20241112 | 143400 | 1753290835 | 2755 | 2750 | 2765 | 2750 | 1695 |
| 295 | 20241112 | 143300 | 1748627160 | 2745 | 2765 | 2765 | 2745 | 25400 |
| 296 | 20241112 | 143200 | 1678630985 | 2765 | 2765 | 2765 | 2765 | 415 |
| 297 | 20241112 | 143100 | 1677483510 | 2775 | 2770 | 2775 | 2765 | 388 |
| 298 | 20241112 | 143000 | 1676410220 | 2770 | 2770 | 2770 | 2770 | 300 |
| 299 | 20241112 | 142900 | 1675579220 | 2770 | 2770 | 2780 | 2770 | 4849 |
| 300 | 20241112 | 142800 | 1662147480 | 2770 | 2780 | 2780 | 2770 | 6215 |
| 301 | 20241112 | 142700 | 1644914385 | 2780 | 2780 | 2780 | 2780 | 402 |
| 302 | 20241112 | 142600 | 1643796825 | 2780 | 2780 | 2780 | 2780 | 23 |
| 303 | 20241112 | 142500 | 1643732885 | 2780 | 2785 | 2785 | 2780 | 1751 |
| 304 | 20241112 | 142400 | 1638861615 | 2785 | 2785 | 2785 | 2785 | 0 |
| 305 | 20241112 | 142300 | 1638861615 | 2785 | 2790 | 2790 | 2785 | 1797 |
| 306 | 20241112 | 142200 | 1633851265 | 2790 | 2790 | 2790 | 2790 | 12 |
| 307 | 20241112 | 142100 | 1633817785 | 2785 | 2785 | 2785 | 2785 | 0 |
| 308 | 20241112 | 142000 | 1633817785 | 2785 | 2790 | 2790 | 2785 | 694 |
| 309 | 20241112 | 141900 | 1631884735 | 2795 | 2795 | 2795 | 2795 | 43 |
| 310 | 20241112 | 141800 | 1631764550 | 2795 | 2795 | 2795 | 2795 | 0 |
| 311 | 20241112 | 141700 | 1631764550 | 2795 | 2795 | 2795 | 2795 | 0 |
| 312 | 20241112 | 141600 | 1631764550 | 2795 | 2800 | 2800 | 2795 | 144 |
| 313 | 20241112 | 141500 | 1631362065 | 2805 | 2805 | 2805 | 2805 | 500 |
| 314 | 20241112 | 141400 | 1629959565 | 2805 | 2805 | 2805 | 2805 | 0 |
| 315 | 20241112 | 141300 | 1629959565 | 2805 | 2805 | 2805 | 2805 | 1 |
| 316 | 20241112 | 141200 | 1629956760 | 2805 | 2790 | 2805 | 2790 | 600 |
| 317 | 20241112 | 141100 | 1628282745 | 2805 | 2805 | 2805 | 2805 | 0 |
| 318 | 20241112 | 141000 | 1628282745 | 2805 | 2805 | 2805 | 2805 | 5 |
| 319 | 20241112 | 140900 | 1628268720 | 2810 | 2795 | 2810 | 2790 | 8019 |
| 320 | 20241112 | 140800 | 1605845855 | 2815 | 2800 | 2815 | 2800 | 1906 |
| 321 | 20241112 | 140700 | 1600493515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 322 | 20241112 | 140600 | 1600493515 | 2800 | 2800 | 2800 | 2800 | 414 |
| 323 | 20241112 | 140500 | 1599334315 | 2805 | 2805 | 2805 | 2805 | 0 |
| 324 | 20241112 | 140400 | 1599334315 | 2805 | 2805 | 2805 | 2805 | 1 |
| 325 | 20241112 | 140300 | 1599331510 | 2795 | 2800 | 2800 | 2795 | 123 |
| 326 | 20241112 | 140200 | 1598987575 | 2795 | 2795 | 2795 | 2795 | 0 |
| 327 | 20241112 | 140100 | 1598987575 | 2795 | 2795 | 2795 | 2795 | 0 |
| 328 | 20241112 | 140000 | 1598987575 | 2795 | 2795 | 2795 | 2795 | 355 |
| 329 | 20241112 | 135900 | 1597995350 | 2805 | 2795 | 2805 | 2795 | 2 |
| 330 | 20241112 | 135800 | 1597989750 | 2795 | 2795 | 2795 | 2795 | 2353 |
| 331 | 20241112 | 135700 | 1591413115 | 2815 | 2815 | 2815 | 2815 | 1 |
| 332 | 20241112 | 135600 | 1591410300 | 2815 | 2815 | 2815 | 2795 | 11682 |
| 333 | 20241112 | 135500 | 1558708875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 334 | 20241112 | 135400 | 1558708875 | 2815 | 2810 | 2815 | 2810 | 13 |
| 335 | 20241112 | 135300 | 1558672330 | 2810 | 2810 | 2810 | 2810 | 348 |
| 336 | 20241112 | 135200 | 1557694450 | 2810 | 2815 | 2815 | 2810 | 965 |
| 337 | 20241112 | 135100 | 1554981475 | 2825 | 2825 | 2825 | 2810 | 247 |
| 338 | 20241112 | 135000 | 1554286480 | 2810 | 2815 | 2815 | 2810 | 413 |
| 339 | 20241112 | 134900 | 1553124930 | 2815 | 2805 | 2815 | 2805 | 56 |
| 340 | 20241112 | 134800 | 1552967790 | 2805 | 2810 | 2810 | 2805 | 1287 |
| 341 | 20241112 | 134700 | 1549356740 | 2810 | 2810 | 2810 | 2810 | 579 |
| 342 | 20241112 | 134600 | 1547729750 | 2810 | 2815 | 2815 | 2810 | 1735 |
| 343 | 20241112 | 134500 | 1542852895 | 2815 | 2815 | 2815 | 2815 | 19 |
| 344 | 20241112 | 134400 | 1542799410 | 2815 | 2815 | 2815 | 2815 | 0 |
| 345 | 20241112 | 134300 | 1542799410 | 2815 | 2815 | 2815 | 2815 | 0 |
| 346 | 20241112 | 134200 | 1542799410 | 2815 | 2815 | 2815 | 2815 | 2879 |
| 347 | 20241112 | 134100 | 1534695025 | 2820 | 2820 | 2820 | 2820 | 2494 |
| 348 | 20241112 | 134000 | 1527661945 | 2820 | 2825 | 2825 | 2820 | 561 |
| 349 | 20241112 | 133900 | 1526079920 | 2820 | 2825 | 2830 | 2820 | 820 |
| 350 | 20241112 | 133800 | 1523766320 | 2820 | 2830 | 2830 | 2820 | 501 |
| 351 | 20241112 | 133700 | 1522348500 | 2830 | 2830 | 2830 | 2830 | 1 |
| 352 | 20241112 | 133600 | 1522345670 | 2825 | 2825 | 2825 | 2820 | 1283 |
| 353 | 20241112 | 133500 | 1518725595 | 2825 | 2825 | 2825 | 2825 | 145 |
| 354 | 20241112 | 133400 | 1518315970 | 2825 | 2825 | 2825 | 2825 | 1347 |
| 355 | 20241112 | 133300 | 1514510695 | 2825 | 2825 | 2825 | 2825 | 208 |
| 356 | 20241112 | 133200 | 1513923095 | 2825 | 2825 | 2825 | 2825 | 200 |
| 357 | 20241112 | 133100 | 1513358095 | 2825 | 2825 | 2825 | 2825 | 560 |
| 358 | 20241112 | 133000 | 1511776095 | 2825 | 2825 | 2825 | 2825 | 350 |
| 359 | 20241112 | 132900 | 1510787345 | 2830 | 2830 | 2830 | 2830 | 70 |
| 360 | 20241112 | 132800 | 1510589245 | 2830 | 2830 | 2835 | 2830 | 374 |
| 361 | 20241112 | 132700 | 1509529325 | 2830 | 2830 | 2830 | 2830 | 826 |
| 362 | 20241112 | 132600 | 1507191745 | 2830 | 2830 | 2830 | 2830 | 1267 |
| 363 | 20241112 | 132500 | 1503606135 | 2835 | 2830 | 2835 | 2830 | 1032 |
| 364 | 20241112 | 132400 | 1500681575 | 2830 | 2825 | 2830 | 2820 | 849 |
| 365 | 20241112 | 132300 | 1498287360 | 2835 | 2825 | 2835 | 2825 | 1600 |
| 366 | 20241112 | 132200 | 1493757830 | 2825 | 2825 | 2825 | 2825 | 999 |
| 367 | 20241112 | 132100 | 1490935655 | 2825 | 2825 | 2825 | 2825 | 0 |
| 368 | 20241112 | 132000 | 1490935655 | 2825 | 2815 | 2825 | 2815 | 1053 |
| 369 | 20241112 | 131900 | 1487970930 | 2820 | 2820 | 2820 | 2815 | 1120 |
| 370 | 20241112 | 131800 | 1484812595 | 2815 | 2815 | 2815 | 2815 | 5309 |
| 371 | 20241112 | 131700 | 1469867760 | 2820 | 2820 | 2820 | 2820 | 3953 |
| 372 | 20241112 | 131600 | 1458720300 | 2820 | 2830 | 2830 | 2820 | 4003 |
| 373 | 20241112 | 131500 | 1447412320 | 2830 | 2830 | 2830 | 2830 | 0 |
| 374 | 20241112 | 131400 | 1447412320 | 2830 | 2830 | 2830 | 2830 | 2 |
| 375 | 20241112 | 131300 | 1447406660 | 2835 | 2825 | 2835 | 2825 | 404 |
| 376 | 20241112 | 131200 | 1446263820 | 2825 | 2825 | 2825 | 2825 | 400 |
| 377 | 20241112 | 131100 | 1445133820 | 2820 | 2820 | 2820 | 2820 | 1100 |
| 378 | 20241112 | 131000 | 1442031820 | 2820 | 2825 | 2825 | 2820 | 2613 |
| 379 | 20241112 | 130900 | 1434663020 | 2820 | 2830 | 2830 | 2820 | 961 |
| 380 | 20241112 | 130800 | 1431948890 | 2820 | 2835 | 2835 | 2820 | 2962 |
| 381 | 20241112 | 130700 | 1423588215 | 2840 | 2840 | 2840 | 2840 | 10 |
| 382 | 20241112 | 130600 | 1423559815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 383 | 20241112 | 130500 | 1423559815 | 2840 | 2840 | 2840 | 2840 | 1215 |
| 384 | 20241112 | 130400 | 1420109215 | 2825 | 2825 | 2825 | 2825 | 0 |
| 385 | 20241112 | 130300 | 1420109215 | 2825 | 2840 | 2840 | 2820 | 2996 |
| 386 | 20241112 | 130200 | 1411634225 | 2840 | 2840 | 2840 | 2840 | 0 |
| 387 | 20241112 | 130100 | 1411634225 | 2840 | 2840 | 2840 | 2840 | 478 |
| 388 | 20241112 | 130000 | 1410276705 | 2820 | 2830 | 2830 | 2820 | 645 |
| 389 | 20241112 | 125900 | 1408457605 | 2830 | 2830 | 2830 | 2830 | 500 |
| 390 | 20241112 | 125800 | 1407042605 | 2820 | 2825 | 2840 | 2820 | 5356 |
| 391 | 20241112 | 125700 | 1391932990 | 2825 | 2840 | 2840 | 2825 | 22 |
| 392 | 20241112 | 125600 | 1391870525 | 2840 | 2840 | 2840 | 2840 | 683 |
| 393 | 20241112 | 125500 | 1389930805 | 2835 | 2830 | 2835 | 2830 | 160 |
| 394 | 20241112 | 125400 | 1389478000 | 2830 | 2820 | 2830 | 2820 | 479 |
| 395 | 20241112 | 125300 | 1388125740 | 2820 | 2820 | 2820 | 2820 | 4419 |
| 396 | 20241112 | 125200 | 1375664160 | 2825 | 2830 | 2830 | 2825 | 6090 |
| 397 | 20241112 | 125100 | 1358456455 | 2830 | 2835 | 2835 | 2830 | 3373 |
| 398 | 20241112 | 125000 | 1348908345 | 2835 | 2835 | 2835 | 2835 | 0 |
| 399 | 20241112 | 124900 | 1348908345 | 2835 | 2845 | 2845 | 2835 | 2000 |
| 400 | 20241112 | 124800 | 1343228345 | 2850 | 2840 | 2850 | 2835 | 2012 |
| 401 | 20241112 | 124700 | 1337523770 | 2840 | 2840 | 2840 | 2840 | 900 |
| 402 | 20241112 | 124600 | 1334967770 | 2845 | 2850 | 2850 | 2845 | 201 |
| 403 | 20241112 | 124500 | 1334395905 | 2855 | 2855 | 2860 | 2855 | 3500 |
| 404 | 20241112 | 124400 | 1324393405 | 2855 | 2855 | 2855 | 2855 | 801 |
| 405 | 20241112 | 124300 | 1322106550 | 2850 | 2850 | 2850 | 2850 | 641 |
| 406 | 20241112 | 124200 | 1320279700 | 2855 | 2855 | 2855 | 2855 | 364 |
| 407 | 20241112 | 124100 | 1319240480 | 2855 | 2855 | 2855 | 2855 | 126 |
| 408 | 20241112 | 124000 | 1318880750 | 2855 | 2855 | 2855 | 2855 | 1964 |
| 409 | 20241112 | 123900 | 1313273530 | 2855 | 2845 | 2855 | 2845 | 3554 |
| 410 | 20241112 | 123800 | 1303137985 | 2845 | 2850 | 2850 | 2845 | 80 |
| 411 | 20241112 | 123700 | 1302910035 | 2850 | 2850 | 2850 | 2850 | 648 |
| 412 | 20241112 | 123600 | 1301063235 | 2850 | 2850 | 2850 | 2850 | 25 |
| 413 | 20241112 | 123500 | 1300991985 | 2850 | 2850 | 2850 | 2850 | 120 |
| 414 | 20241112 | 123400 | 1300649985 | 2850 | 2855 | 2855 | 2845 | 593 |
| 415 | 20241112 | 123300 | 1298962885 | 2855 | 2855 | 2855 | 2855 | 166 |
| 416 | 20241112 | 123200 | 1298488955 | 2850 | 2845 | 2850 | 2845 | 2110 |
| 417 | 20241112 | 123100 | 1292480375 | 2850 | 2845 | 2850 | 2845 | 2003 |
| 418 | 20241112 | 123000 | 1286777335 | 2840 | 2840 | 2840 | 2840 | 1001 |
| 419 | 20241112 | 122900 | 1283934495 | 2840 | 2840 | 2840 | 2840 | 300 |
| 420 | 20241112 | 122800 | 1283082495 | 2840 | 2840 | 2840 | 2840 | 1116 |
| 421 | 20241112 | 122700 | 1279913055 | 2845 | 2845 | 2845 | 2845 | 1 |
| 422 | 20241112 | 122600 | 1279910210 | 2845 | 2840 | 2845 | 2840 | 40 |
| 423 | 20241112 | 122500 | 1279796415 | 2835 | 2840 | 2840 | 2835 | 4772 |
| 424 | 20241112 | 122400 | 1266248945 | 2845 | 2845 | 2845 | 2845 | 23 |
| 425 | 20241112 | 122300 | 1266183510 | 2845 | 2845 | 2845 | 2845 | 600 |
| 426 | 20241112 | 122200 | 1264476510 | 2845 | 2845 | 2845 | 2845 | 1 |
| 427 | 20241112 | 122100 | 1264473665 | 2845 | 2845 | 2845 | 2845 | 357 |
| 428 | 20241112 | 122000 | 1263458000 | 2845 | 2845 | 2845 | 2845 | 372 |
| 429 | 20241112 | 121900 | 1262399660 | 2845 | 2845 | 2845 | 2845 | 1 |
| 430 | 20241112 | 121800 | 1262396815 | 2845 | 2845 | 2845 | 2845 | 2858 |
| 431 | 20241112 | 121700 | 1254265805 | 2845 | 2850 | 2850 | 2845 | 112 |
| 432 | 20241112 | 121600 | 1253947155 | 2850 | 2850 | 2850 | 2850 | 0 |
| 433 | 20241112 | 121500 | 1253947155 | 2850 | 2845 | 2850 | 2845 | 502 |
| 434 | 20241112 | 121400 | 1252516730 | 2850 | 2850 | 2850 | 2850 | 530 |
| 435 | 20241112 | 121300 | 1251006230 | 2840 | 2840 | 2850 | 2840 | 70 |
| 436 | 20241112 | 121200 | 1250807420 | 2850 | 2850 | 2850 | 2850 | 40 |
| 437 | 20241112 | 121100 | 1250693420 | 2850 | 2845 | 2850 | 2845 | 309 |
| 438 | 20241112 | 121000 | 1249813625 | 2845 | 2850 | 2850 | 2845 | 60 |
| 439 | 20241112 | 120900 | 1249642675 | 2850 | 2840 | 2850 | 2840 | 203 |
| 440 | 20241112 | 120800 | 1249064140 | 2835 | 2830 | 2835 | 2830 | 1653 |
| 441 | 20241112 | 120700 | 1244378135 | 2835 | 2835 | 2835 | 2835 | 2963 |
| 442 | 20241112 | 120600 | 1235978030 | 2835 | 2835 | 2835 | 2835 | 1 |
| 443 | 20241112 | 120500 | 1235975195 | 2840 | 2840 | 2840 | 2840 | 0 |
| 444 | 20241112 | 120400 | 1235975195 | 2840 | 2840 | 2840 | 2840 | 327 |
| 445 | 20241112 | 120300 | 1235046515 | 2840 | 2840 | 2840 | 2840 | 312 |
| 446 | 20241112 | 120200 | 1234160435 | 2840 | 2840 | 2840 | 2840 | 19 |
| 447 | 20241112 | 120100 | 1234106475 | 2840 | 2840 | 2840 | 2835 | 670 |
| 448 | 20241112 | 120000 | 1232203680 | 2840 | 2855 | 2855 | 2840 | 10658 |
| 449 | 20241112 | 115900 | 1201928745 | 2850 | 2845 | 2850 | 2845 | 4076 |
| 450 | 20241112 | 115800 | 1190328940 | 2850 | 2850 | 2850 | 2850 | 574 |
| 451 | 20241112 | 115700 | 1188693040 | 2850 | 2845 | 2850 | 2845 | 1847 |
| 452 | 20241112 | 115600 | 1183437810 | 2850 | 2850 | 2850 | 2850 | 0 |
| 453 | 20241112 | 115500 | 1183437810 | 2850 | 2850 | 2850 | 2850 | 500 |
| 454 | 20241112 | 115400 | 1182012810 | 2850 | 2850 | 2850 | 2850 | 8 |
| 455 | 20241112 | 115300 | 1181990010 | 2845 | 2845 | 2845 | 2845 | 95 |
| 456 | 20241112 | 115200 | 1181719735 | 2845 | 2845 | 2845 | 2845 | 815 |
| 457 | 20241112 | 115100 | 1179401060 | 2850 | 2850 | 2850 | 2850 | 3715 |
| 458 | 20241112 | 115000 | 1168813310 | 2855 | 2855 | 2855 | 2855 | 1 |
| 459 | 20241112 | 114900 | 1168810455 | 2855 | 2855 | 2855 | 2855 | 0 |
| 460 | 20241112 | 114800 | 1168810455 | 2855 | 2855 | 2855 | 2855 | 1 |
| 461 | 20241112 | 114700 | 1168807600 | 2855 | 2855 | 2855 | 2855 | 1164 |
| 462 | 20241112 | 114600 | 1165484380 | 2855 | 2855 | 2855 | 2855 | 1177 |
| 463 | 20241112 | 114500 | 1162124045 | 2850 | 2850 | 2850 | 2850 | 948 |
| 464 | 20241112 | 114400 | 1159422245 | 2850 | 2850 | 2850 | 2850 | 300 |
| 465 | 20241112 | 114300 | 1158567245 | 2845 | 2850 | 2850 | 2845 | 2 |
| 466 | 20241112 | 114200 | 1158561550 | 2845 | 2845 | 2845 | 2845 | 1012 |
| 467 | 20241112 | 114100 | 1155682410 | 2845 | 2845 | 2850 | 2845 | 1011 |
| 468 | 20241112 | 114000 | 1152806060 | 2845 | 2850 | 2850 | 2845 | 1240 |
| 469 | 20241112 | 113900 | 1149277700 | 2855 | 2860 | 2860 | 2855 | 609 |
| 470 | 20241112 | 113800 | 1147538955 | 2860 | 2850 | 2860 | 2850 | 2659 |
| 471 | 20241112 | 113700 | 1139949535 | 2850 | 2850 | 2850 | 2850 | 688 |
| 472 | 20241112 | 113600 | 1137988735 | 2850 | 2850 | 2855 | 2850 | 5349 |
| 473 | 20241112 | 113500 | 1122743785 | 2850 | 2855 | 2855 | 2850 | 214 |
| 474 | 20241112 | 113400 | 1122132885 | 2850 | 2850 | 2850 | 2850 | 49 |
| 475 | 20241112 | 113300 | 1121993235 | 2850 | 2850 | 2850 | 2850 | 52 |
| 476 | 20241112 | 113200 | 1121845035 | 2850 | 2850 | 2850 | 2850 | 456 |
| 477 | 20241112 | 113100 | 1120545435 | 2850 | 2845 | 2850 | 2840 | 270 |
| 478 | 20241112 | 113000 | 1119778340 | 2845 | 2850 | 2850 | 2845 | 6101 |
| 479 | 20241112 | 112900 | 1102417975 | 2850 | 2850 | 2855 | 2845 | 4099 |
| 480 | 20241112 | 112800 | 1090748205 | 2850 | 2850 | 2850 | 2850 | 4853 |
| 481 | 20241112 | 112700 | 1076917155 | 2850 | 2850 | 2850 | 2845 | 2624 |
| 482 | 20241112 | 112600 | 1069444815 | 2855 | 2865 | 2865 | 2855 | 2217 |
| 483 | 20241112 | 112500 | 1063109615 | 2860 | 2860 | 2860 | 2860 | 1025 |
| 484 | 20241112 | 112400 | 1060178115 | 2860 | 2865 | 2865 | 2860 | 133 |
| 485 | 20241112 | 112300 | 1059797120 | 2865 | 2860 | 2865 | 2860 | 329 |
| 486 | 20241112 | 112200 | 1058854560 | 2860 | 2865 | 2865 | 2860 | 5042 |
| 487 | 20241112 | 112100 | 1044434335 | 2865 | 2855 | 2865 | 2855 | 1978 |
| 488 | 20241112 | 112000 | 1038774975 | 2855 | 2855 | 2855 | 2855 | 37 |
| 489 | 20241112 | 111900 | 1038669340 | 2860 | 2855 | 2860 | 2855 | 1158 |
| 490 | 20241112 | 111800 | 1035360455 | 2855 | 2860 | 2870 | 2855 | 1844 |
| 491 | 20241112 | 111700 | 1030085120 | 2865 | 2865 | 2870 | 2860 | 9659 |
| 492 | 20241112 | 111600 | 1002423385 | 2865 | 2865 | 2865 | 2865 | 2534 |
| 493 | 20241112 | 111500 | 995163475 | 2870 | 2865 | 2870 | 2865 | 922 |
| 494 | 20241112 | 111400 | 992521935 | 2870 | 2875 | 2875 | 2870 | 4247 |
| 495 | 20241112 | 111300 | 980331850 | 2870 | 2870 | 2885 | 2870 | 19340 |
| 496 | 20241112 | 111200 | 924753260 | 2865 | 2865 | 2865 | 2860 | 3326 |
| 497 | 20241112 | 111100 | 915224275 | 2865 | 2860 | 2865 | 2855 | 1237 |
| 498 | 20241112 | 111000 | 911688155 | 2860 | 2870 | 2870 | 2855 | 10825 |
| 499 | 20241112 | 110900 | 880742040 | 2870 | 2865 | 2870 | 2860 | 10528 |
| 500 | 20241112 | 110800 | 850579730 | 2860 | 2860 | 2865 | 2850 | 16500 |
| 501 | 20241112 | 110700 | 803392185 | 2860 | 2840 | 2865 | 2840 | 17770 |
| 502 | 20241112 | 110600 | 752716140 | 2835 | 2835 | 2835 | 2835 | 327 |
| 503 | 20241112 | 110500 | 751789095 | 2830 | 2830 | 2830 | 2825 | 2039 |
| 504 | 20241112 | 110400 | 746018740 | 2830 | 2825 | 2830 | 2825 | 2318 |
| 505 | 20241112 | 110300 | 739458810 | 2825 | 2830 | 2830 | 2825 | 2265 |
| 506 | 20241112 | 110200 | 733056850 | 2835 | 2830 | 2840 | 2830 | 8365 |
| 507 | 20241112 | 110100 | 709332920 | 2835 | 2835 | 2835 | 2825 | 5454 |
| 508 | 20241112 | 110000 | 693874940 | 2830 | 2830 | 2830 | 2825 | 833 |
| 509 | 20241112 | 105900 | 691519715 | 2825 | 2820 | 2825 | 2820 | 118 |
| 510 | 20241112 | 105800 | 691186370 | 2820 | 2820 | 2820 | 2820 | 0 |
| 511 | 20241112 | 105700 | 691186370 | 2820 | 2820 | 2820 | 2820 | 506 |
| 512 | 20241112 | 105600 | 689759450 | 2820 | 2820 | 2820 | 2820 | 1 |
| 513 | 20241112 | 105500 | 689756630 | 2820 | 2820 | 2820 | 2820 | 1 |
| 514 | 20241112 | 105400 | 689753810 | 2820 | 2820 | 2825 | 2820 | 672 |
| 515 | 20241112 | 105300 | 687855435 | 2825 | 2820 | 2830 | 2820 | 1739 |
| 516 | 20241112 | 105200 | 682934425 | 2830 | 2825 | 2830 | 2825 | 505 |
| 517 | 20241112 | 105100 | 681505300 | 2825 | 2825 | 2825 | 2825 | 2121 |
| 518 | 20241112 | 105000 | 675513475 | 2825 | 2815 | 2825 | 2815 | 3778 |
| 519 | 20241112 | 104900 | 664843005 | 2810 | 2810 | 2825 | 2800 | 13246 |
| 520 | 20241112 | 104800 | 627509100 | 2820 | 2815 | 2820 | 2815 | 2703 |
| 521 | 20241112 | 104700 | 619895200 | 2820 | 2815 | 2820 | 2810 | 9680 |
| 522 | 20241112 | 104600 | 592628095 | 2810 | 2805 | 2810 | 2805 | 1067 |
| 523 | 20241112 | 104500 | 589631185 | 2805 | 2800 | 2805 | 2800 | 285 |
| 524 | 20241112 | 104400 | 588832185 | 2800 | 2800 | 2800 | 2800 | 220 |
| 525 | 20241112 | 104300 | 588216185 | 2800 | 2800 | 2800 | 2795 | 1442 |
| 526 | 20241112 | 104200 | 584180290 | 2800 | 2800 | 2800 | 2800 | 2934 |
| 527 | 20241112 | 104100 | 575965090 | 2795 | 2795 | 2795 | 2790 | 1961 |
| 528 | 20241112 | 104000 | 570484105 | 2795 | 2800 | 2800 | 2795 | 5461 |
| 529 | 20241112 | 103900 | 555199020 | 2800 | 2800 | 2800 | 2800 | 4 |
| 530 | 20241112 | 103800 | 555187820 | 2805 | 2805 | 2805 | 2800 | 704 |
| 531 | 20241112 | 103700 | 553213105 | 2805 | 2805 | 2805 | 2805 | 54 |
| 532 | 20241112 | 103600 | 553061635 | 2805 | 2810 | 2815 | 2805 | 4155 |
| 533 | 20241112 | 103500 | 541402805 | 2805 | 2815 | 2820 | 2805 | 3793 |
| 534 | 20241112 | 103400 | 530719045 | 2815 | 2800 | 2820 | 2800 | 7597 |
| 535 | 20241112 | 103300 | 509344380 | 2800 | 2800 | 2800 | 2800 | 13 |
| 536 | 20241112 | 103200 | 509307980 | 2800 | 2800 | 2805 | 2795 | 363 |
| 537 | 20241112 | 103100 | 508291970 | 2800 | 2800 | 2805 | 2800 | 2372 |
| 538 | 20241112 | 103000 | 501648635 | 2805 | 2790 | 2805 | 2790 | 7138 |
| 539 | 20241112 | 102900 | 481680550 | 2785 | 2785 | 2795 | 2785 | 1221 |
| 540 | 20241112 | 102800 | 478277875 | 2795 | 2785 | 2795 | 2785 | 929 |
| 541 | 20241112 | 102700 | 475682230 | 2790 | 2775 | 2790 | 2765 | 3223 |
| 542 | 20241112 | 102600 | 466730615 | 2780 | 2770 | 2780 | 2765 | 3994 |
| 543 | 20241112 | 102500 | 455668430 | 2770 | 2770 | 2780 | 2770 | 5631 |
| 544 | 20241112 | 102400 | 440063530 | 2770 | 2775 | 2775 | 2770 | 582 |
| 545 | 20241112 | 102300 | 438451340 | 2770 | 2770 | 2770 | 2765 | 2962 |
| 546 | 20241112 | 102200 | 430246610 | 2770 | 2775 | 2775 | 2770 | 866 |
| 547 | 20241112 | 102100 | 427843490 | 2780 | 2780 | 2780 | 2780 | 200 |
| 548 | 20241112 | 102000 | 427287490 | 2785 | 2780 | 2785 | 2780 | 574 |
| 549 | 20241112 | 101900 | 425691755 | 2780 | 2780 | 2780 | 2780 | 929 |
| 550 | 20241112 | 101800 | 423109135 | 2775 | 2775 | 2775 | 2775 | 1 |
| 551 | 20241112 | 101700 | 423106360 | 2780 | 2780 | 2780 | 2775 | 2418 |
| 552 | 20241112 | 101600 | 416384360 | 2775 | 2775 | 2775 | 2775 | 0 |
| 553 | 20241112 | 101500 | 416384360 | 2775 | 2775 | 2775 | 2775 | 502 |
| 554 | 20241112 | 101400 | 414991310 | 2775 | 2770 | 2775 | 2770 | 602 |
| 555 | 20241112 | 101300 | 413321265 | 2765 | 2775 | 2775 | 2765 | 1377 |
| 556 | 20241112 | 101200 | 409506910 | 2775 | 2770 | 2775 | 2770 | 290 |
| 557 | 20241112 | 101100 | 408702170 | 2775 | 2775 | 2780 | 2775 | 540 |
| 558 | 20241112 | 101000 | 407203665 | 2775 | 2770 | 2775 | 2770 | 2929 |
| 559 | 20241112 | 100900 | 399078030 | 2775 | 2770 | 2775 | 2770 | 4 |
| 560 | 20241112 | 100800 | 399066940 | 2770 | 2775 | 2775 | 2770 | 4 |
| 561 | 20241112 | 100700 | 399055855 | 2775 | 2775 | 2775 | 2775 | 20 |
| 562 | 20241112 | 100600 | 399000355 | 2775 | 2770 | 2775 | 2770 | 3 |
| 563 | 20241112 | 100500 | 398992035 | 2770 | 2770 | 2770 | 2770 | 371 |
| 564 | 20241112 | 100400 | 397964365 | 2770 | 2770 | 2770 | 2765 | 306 |
| 565 | 20241112 | 100300 | 397116765 | 2770 | 2770 | 2770 | 2770 | 150 |
| 566 | 20241112 | 100200 | 396701265 | 2765 | 2765 | 2775 | 2765 | 871 |
| 567 | 20241112 | 100100 | 394288530 | 2765 | 2765 | 2770 | 2765 | 1575 |
| 568 | 20241112 | 100000 | 389932660 | 2760 | 2770 | 2770 | 2760 | 105 |
| 569 | 20241112 | 095900 | 389642335 | 2775 | 2765 | 2775 | 2765 | 1525 |
| 570 | 20241112 | 095800 | 385410600 | 2765 | 2760 | 2765 | 2755 | 334 |
| 571 | 20241112 | 095700 | 384488960 | 2760 | 2765 | 2765 | 2760 | 1132 |
| 572 | 20241112 | 095600 | 381359480 | 2765 | 2765 | 2765 | 2765 | 2 |
| 573 | 20241112 | 095500 | 381353950 | 2765 | 2765 | 2765 | 2765 | 1 |
| 574 | 20241112 | 095400 | 381351185 | 2760 | 2760 | 2760 | 2760 | 5 |
| 575 | 20241112 | 095300 | 381337385 | 2760 | 2755 | 2760 | 2755 | 1482 |
| 576 | 20241112 | 095200 | 377249565 | 2755 | 2755 | 2755 | 2755 | 541 |
| 577 | 20241112 | 095100 | 375759110 | 2760 | 2760 | 2760 | 2760 | 96 |
| 578 | 20241112 | 095000 | 375494150 | 2755 | 2760 | 2765 | 2755 | 673 |
| 579 | 20241112 | 094900 | 373639825 | 2760 | 2765 | 2765 | 2760 | 1709 |
| 580 | 20241112 | 094800 | 368919465 | 2765 | 2765 | 2765 | 2765 | 79 |
| 581 | 20241112 | 094700 | 368701030 | 2760 | 2765 | 2765 | 2760 | 2152 |
| 582 | 20241112 | 094600 | 362759005 | 2765 | 2770 | 2770 | 2765 | 1090 |
| 583 | 20241112 | 094500 | 359739715 | 2770 | 2770 | 2770 | 2765 | 3598 |
| 584 | 20241112 | 094400 | 349773305 | 2775 | 2775 | 2775 | 2775 | 510 |
| 585 | 20241112 | 094300 | 348358055 | 2775 | 2770 | 2775 | 2770 | 242 |
| 586 | 20241112 | 094200 | 347687610 | 2775 | 2775 | 2775 | 2770 | 1538 |
| 587 | 20241112 | 094100 | 343419665 | 2775 | 2775 | 2775 | 2770 | 43 |
| 588 | 20241112 | 094000 | 343300345 | 2775 | 2775 | 2780 | 2775 | 1211 |
| 589 | 20241112 | 093900 | 339935020 | 2770 | 2775 | 2775 | 2770 | 1078 |
| 590 | 20241112 | 093800 | 336944120 | 2765 | 2770 | 2770 | 2765 | 161 |
| 591 | 20241112 | 093700 | 336498455 | 2765 | 2770 | 2770 | 2765 | 671 |
| 592 | 20241112 | 093600 | 334639790 | 2765 | 2755 | 2765 | 2755 | 1051 |
| 593 | 20241112 | 093500 | 331734530 | 2755 | 2760 | 2760 | 2755 | 1975 |
| 594 | 20241112 | 093400 | 326289670 | 2760 | 2755 | 2760 | 2755 | 1464 |
| 595 | 20241112 | 093300 | 322256345 | 2750 | 2755 | 2755 | 2750 | 1102 |
| 596 | 20241112 | 093200 | 319225340 | 2760 | 2760 | 2765 | 2750 | 2472 |
| 597 | 20241112 | 093100 | 312412605 | 2760 | 2760 | 2760 | 2750 | 12829 |
| 598 | 20241112 | 093000 | 277040685 | 2770 | 2770 | 2770 | 2770 | 1 |
| 599 | 20241112 | 092900 | 277037915 | 2770 | 2760 | 2775 | 2760 | 2018 |
| 600 | 20241112 | 092800 | 271450680 | 2760 | 2755 | 2760 | 2755 | 990 |
| 601 | 20241112 | 092700 | 268720185 | 2750 | 2750 | 2750 | 2750 | 1898 |
| 602 | 20241112 | 092600 | 263500685 | 2755 | 2755 | 2755 | 2755 | 7898 |
| 603 | 20241112 | 092500 | 241741695 | 2760 | 2750 | 2760 | 2750 | 14401 |
| 604 | 20241112 | 092400 | 202016265 | 2750 | 2755 | 2760 | 2750 | 6079 |
| 605 | 20241112 | 092300 | 185277520 | 2755 | 2750 | 2755 | 2750 | 304 |
| 606 | 20241112 | 092200 | 184440495 | 2750 | 2760 | 2760 | 2750 | 3655 |
| 607 | 20241112 | 092100 | 174370735 | 2760 | 2770 | 2770 | 2760 | 363 |
| 608 | 20241112 | 092000 | 173365245 | 2770 | 2755 | 2770 | 2755 | 232 |
| 609 | 20241112 | 091900 | 172725730 | 2755 | 2755 | 2770 | 2755 | 39 |
| 610 | 20241112 | 091800 | 172617910 | 2765 | 2760 | 2765 | 2750 | 1627 |
| 611 | 20241112 | 091700 | 168141180 | 2750 | 2750 | 2760 | 2740 | 1394 |
| 612 | 20241112 | 091600 | 164315665 | 2765 | 2765 | 2765 | 2750 | 9914 |
| 613 | 20241112 | 091500 | 137014045 | 2760 | 2770 | 2775 | 2760 | 1860 |
| 614 | 20241112 | 091400 | 131875095 | 2770 | 2775 | 2775 | 2770 | 357 |
| 615 | 20241112 | 091300 | 130886180 | 2770 | 2780 | 2780 | 2770 | 1423 |
| 616 | 20241112 | 091200 | 126944170 | 2765 | 2765 | 2780 | 2765 | 2967 |
| 617 | 20241112 | 091100 | 118702515 | 2775 | 2765 | 2775 | 2760 | 9462 |
| 618 | 20241112 | 091000 | 92515170 | 2765 | 2755 | 2765 | 2755 | 325 |
| 619 | 20241112 | 090900 | 91618755 | 2765 | 2765 | 2770 | 2760 | 2552 |
| 620 | 20241112 | 090800 | 84568675 | 2765 | 2780 | 2780 | 2765 | 8502 |
| 621 | 20241112 | 090700 | 60977295 | 2790 | 2790 | 2790 | 2790 | 1285 |
| 622 | 20241112 | 090600 | 57392145 | 2790 | 2785 | 2790 | 2775 | 447 |
| 623 | 20241112 | 090500 | 56148605 | 2790 | 2790 | 2790 | 2790 | 0 |
| 624 | 20241112 | 090400 | 56148605 | 2790 | 2780 | 2790 | 2750 | 8029 |
| 625 | 20241112 | 090300 | 33980510 | 2780 | 2785 | 2790 | 2775 | 1069 |
| 626 | 20241112 | 090200 | 31006225 | 2770 | 2775 | 2785 | 2770 | 3537 |
| 627 | 20241112 | 090100 | 21203940 | 2775 | 2795 | 2795 | 2775 | 1587 |
| 628 | 20241112 | 090000 | 16778905 | 2795 | 2800 | 2800 | 2795 | 5991 |