30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 3 | 20241112 | 190600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20241112 | 190500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20241112 | 190400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20241112 | 190300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20241112 | 190200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20241112 | 190100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20241112 | 190000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20241112 | 185900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20241112 | 185800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20241112 | 185700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20241112 | 185600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20241112 | 185500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20241112 | 185400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20241112 | 185300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20241112 | 185200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20241112 | 185100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20241112 | 185000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20241112 | 184900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20241112 | 184800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20241112 | 184700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20241112 | 184600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20241112 | 184500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20241112 | 184400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20241112 | 184300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20241112 | 184200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20241112 | 184100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20241112 | 184000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20241112 | 183900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20241112 | 183800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20241112 | 183700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 33 | 20241112 | 183600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20241112 | 183500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20241112 | 183400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20241112 | 183300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20241112 | 183200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20241112 | 183100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20241112 | 183000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20241112 | 182900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20241112 | 182800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20241112 | 182700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20241112 | 182600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20241112 | 182500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20241112 | 182400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20241112 | 182300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20241112 | 182200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20241112 | 182100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20241112 | 182000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20241112 | 181900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20241112 | 181800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20241112 | 181700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20241112 | 181600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20241112 | 181500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20241112 | 181400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20241112 | 181300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20241112 | 181200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20241112 | 181100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20241112 | 181000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20241112 | 180900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20241112 | 180800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20241112 | 180700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 63 | 20241112 | 180600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20241112 | 180500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20241112 | 180400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20241112 | 180300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20241112 | 180200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20241112 | 180100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20241112 | 180000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20241112 | 175900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20241112 | 175800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20241112 | 175700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20241112 | 175600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20241112 | 175500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20241112 | 175400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20241112 | 175300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20241112 | 175200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20241112 | 175100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20241112 | 175000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20241112 | 174900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20241112 | 174800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20241112 | 174700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20241112 | 174600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20241112 | 174500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20241112 | 174400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20241112 | 174300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20241112 | 174200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20241112 | 174100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20241112 | 174000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20241112 | 173900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20241112 | 173800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20241112 | 173700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 93 | 20241112 | 173600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20241112 | 173500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20241112 | 173400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20241112 | 173300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20241112 | 173200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20241112 | 173100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20241112 | 173000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20241112 | 172900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20241112 | 172800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20241112 | 172700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20241112 | 172600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20241112 | 172500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20241112 | 172400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20241112 | 172300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20241112 | 172200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20241112 | 172100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20241112 | 172000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20241112 | 171900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20241112 | 171800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20241112 | 171700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20241112 | 171600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20241112 | 171500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20241112 | 171400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20241112 | 171300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20241112 | 171200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20241112 | 171100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20241112 | 171000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20241112 | 170900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20241112 | 170800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20241112 | 170700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 123 | 20241112 | 170600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20241112 | 170500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20241112 | 170400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20241112 | 170300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20241112 | 170200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20241112 | 170100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20241112 | 170000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20241112 | 165900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20241112 | 165800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20241112 | 165700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20241112 | 165600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20241112 | 165500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20241112 | 165400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20241112 | 165300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20241112 | 165200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20241112 | 165100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20241112 | 165000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20241112 | 164900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20241112 | 164800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20241112 | 164700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20241112 | 164600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20241112 | 164500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20241112 | 164400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20241112 | 164300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20241112 | 164200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20241112 | 164100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20241112 | 164000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20241112 | 163900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20241112 | 163800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20241112 | 163700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 153 | 20241112 | 163600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20241112 | 163500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20241112 | 163400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20241112 | 163300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20241112 | 163200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20241112 | 163100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20241112 | 163000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20241112 | 162900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20241112 | 162800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20241112 | 162700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20241112 | 162600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20241112 | 162500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20241112 | 162400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20241112 | 162300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20241112 | 162200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20241112 | 162100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20241112 | 162000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20241112 | 161900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20241112 | 161800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20241112 | 161700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20241112 | 161600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20241112 | 161500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20241112 | 161400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20241112 | 161300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20241112 | 161200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20241112 | 161100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20241112 | 161000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20241112 | 160900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20241112 | 160800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20241112 | 160700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 183 | 20241112 | 160600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20241112 | 160500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20241112 | 160400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20241112 | 160300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20241112 | 160200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20241112 | 160100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20241112 | 160000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20241112 | 155900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20241112 | 155800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20241112 | 155700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20241112 | 155600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20241112 | 155500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20241112 | 155400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20241112 | 155300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20241112 | 155200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20241112 | 155100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20241112 | 155000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20241112 | 154900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20241112 | 154800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20241112 | 154700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20241112 | 154600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20241112 | 154500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20241112 | 154400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20241112 | 154300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20241112 | 154200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20241112 | 154100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20241112 | 154000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20241112 | 153900 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20241112 | 153800 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20241112 | 153700 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 213 | 20241112 | 153600 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20241112 | 153500 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20241112 | 153400 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20241112 | 153300 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20241112 | 153200 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20241112 | 153100 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20241112 | 153000 | 2031872940 | 2850 | 2850 | 2850 | 2850 | 7791 |
| 220 | 20241112 | 152900 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20241112 | 152800 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20241112 | 152700 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20241112 | 152600 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20241112 | 152500 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20241112 | 152400 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20241112 | 152300 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20241112 | 152200 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20241112 | 152100 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20241112 | 152000 | 2009668590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20241112 | 151900 | 2009668590 | 2815 | 2830 | 2835 | 2815 | 7869 |
| 231 | 20241112 | 151800 | 1987460800 | 2835 | 2830 | 2835 | 2825 | 758 |
| 232 | 20241112 | 151700 | 1985312905 | 2830 | 2835 | 2840 | 2825 | 749 |
| 233 | 20241112 | 151600 | 1983196575 | 2825 | 2820 | 2825 | 2820 | 20 |
| 234 | 20241112 | 151500 | 1983140085 | 2820 | 2815 | 2835 | 2815 | 19 |
| 235 | 20241112 | 151400 | 1983086500 | 2835 | 2825 | 2835 | 2815 | 2883 |
| 236 | 20241112 | 151300 | 1974943225 | 2825 | 2835 | 2835 | 2825 | 31 |
| 237 | 20241112 | 151200 | 1974855390 | 2835 | 2840 | 2840 | 2835 | 4 |
| 238 | 20241112 | 151100 | 1974844045 | 2815 | 2830 | 2830 | 2815 | 40 |
| 239 | 20241112 | 151000 | 1974730995 | 2830 | 2830 | 2830 | 2805 | 11970 |
| 240 | 20241112 | 150900 | 1940985005 | 2825 | 2830 | 2830 | 2825 | 165 |
| 241 | 20241112 | 150800 | 1940518580 | 2825 | 2830 | 2830 | 2825 | 1930 |
| 242 | 20241112 | 150700 | 1935057670 | 2830 | 2830 | 2830 | 2830 | 50 |
| 243 | 20241112 | 150600 | 1934916170 | 2830 | 2850 | 2850 | 2830 | 175 |
| 244 | 20241112 | 150500 | 1934417900 | 2825 | 2825 | 2825 | 2825 | 10000 |
| 245 | 20241112 | 150400 | 1906167900 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 246 | 20241112 | 150300 | 1903337900 | 2850 | 2840 | 2850 | 2840 | 2833 |
| 247 | 20241112 | 150200 | 1895283470 | 2840 | 2830 | 2840 | 2830 | 2310 |
| 248 | 20241112 | 150100 | 1888724160 | 2835 | 2840 | 2840 | 2830 | 51 |
| 249 | 20241112 | 150000 | 1888579670 | 2830 | 2825 | 2845 | 2820 | 13761 |
| 250 | 20241112 | 145900 | 1849747215 | 2825 | 2835 | 2835 | 2825 | 13600 |
| 251 | 20241112 | 145800 | 1811287395 | 2840 | 2840 | 2840 | 2835 | 4300 |
| 252 | 20241112 | 145700 | 1799089905 | 2840 | 2840 | 2840 | 2840 | 0 |
| 253 | 20241112 | 145600 | 1799089905 | 2840 | 2840 | 2840 | 2840 | 200 |
| 254 | 20241112 | 145500 | 1798521905 | 2850 | 2850 | 2850 | 2850 | 401 |
| 255 | 20241112 | 145400 | 1797379055 | 2840 | 2845 | 2845 | 2840 | 3800 |
| 256 | 20241112 | 145300 | 1786586925 | 2855 | 2855 | 2855 | 2855 | 633 |
| 257 | 20241112 | 145200 | 1784779710 | 2855 | 2855 | 2855 | 2855 | 5 |
| 258 | 20241112 | 145100 | 1784765435 | 2840 | 2860 | 2860 | 2840 | 789 |
| 259 | 20241112 | 145000 | 1782522030 | 2855 | 2860 | 2860 | 2855 | 619 |
| 260 | 20241112 | 144900 | 1780754025 | 2865 | 2865 | 2865 | 2865 | 5 |
| 261 | 20241112 | 144800 | 1780739700 | 2865 | 2865 | 2865 | 2865 | 506 |
| 262 | 20241112 | 144700 | 1779290010 | 2850 | 2850 | 2850 | 2850 | 700 |
| 263 | 20241112 | 144600 | 1777295010 | 2850 | 2865 | 2865 | 2845 | 5978 |
| 264 | 20241112 | 144500 | 1760280255 | 2865 | 2865 | 2865 | 2860 | 383 |
| 265 | 20241112 | 144400 | 1759183205 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 266 | 20241112 | 144300 | 1756323205 | 2855 | 2855 | 2855 | 2855 | 70 |
| 267 | 20241112 | 144200 | 1756123355 | 2855 | 2860 | 2860 | 2855 | 45 |
| 268 | 20241112 | 144100 | 1755994715 | 2860 | 2860 | 2860 | 2855 | 1136 |
| 269 | 20241112 | 144000 | 1752745935 | 2855 | 2855 | 2855 | 2850 | 964 |
| 270 | 20241112 | 143900 | 1749995715 | 2855 | 2855 | 2855 | 2855 | 3 |
| 271 | 20241112 | 143800 | 1749987150 | 2855 | 2855 | 2855 | 2855 | 802 |
| 272 | 20241112 | 143700 | 1747697440 | 2850 | 2850 | 2850 | 2850 | 0 |
| 273 | 20241112 | 143600 | 1747697440 | 2850 | 2840 | 2850 | 2840 | 2242 |
| 274 | 20241112 | 143500 | 1741307760 | 2840 | 2840 | 2840 | 2835 | 414 |
| 275 | 20241112 | 143400 | 1740133500 | 2835 | 2835 | 2835 | 2835 | 4202 |
| 276 | 20241112 | 143300 | 1728220830 | 2845 | 2835 | 2845 | 2835 | 1186 |
| 277 | 20241112 | 143200 | 1724849810 | 2835 | 2835 | 2835 | 2835 | 0 |
| 278 | 20241112 | 143100 | 1724849810 | 2835 | 2840 | 2840 | 2835 | 311 |
| 279 | 20241112 | 143000 | 1723966770 | 2840 | 2840 | 2840 | 2840 | 0 |
| 280 | 20241112 | 142900 | 1723966770 | 2840 | 2845 | 2845 | 2840 | 2964 |
| 281 | 20241112 | 142800 | 1715544005 | 2840 | 2840 | 2840 | 2840 | 0 |
| 282 | 20241112 | 142700 | 1715544005 | 2840 | 2840 | 2840 | 2840 | 1700 |
| 283 | 20241112 | 142600 | 1710716005 | 2840 | 2840 | 2840 | 2840 | 3182 |
| 284 | 20241112 | 142500 | 1701679125 | 2840 | 2840 | 2840 | 2840 | 724 |
| 285 | 20241112 | 142400 | 1699622965 | 2835 | 2835 | 2835 | 2835 | 0 |
| 286 | 20241112 | 142300 | 1699622965 | 2835 | 2840 | 2840 | 2835 | 2922 |
| 287 | 20241112 | 142200 | 1691338845 | 2835 | 2845 | 2845 | 2835 | 7018 |
| 288 | 20241112 | 142100 | 1671402590 | 2845 | 2845 | 2845 | 2845 | 75 |
| 289 | 20241112 | 142000 | 1671189215 | 2845 | 2845 | 2845 | 2840 | 478 |
| 290 | 20241112 | 141900 | 1669831000 | 2845 | 2845 | 2845 | 2845 | 100 |
| 291 | 20241112 | 141800 | 1669546500 | 2845 | 2850 | 2850 | 2845 | 2183 |
| 292 | 20241112 | 141700 | 1663335365 | 2850 | 2850 | 2850 | 2850 | 0 |
| 293 | 20241112 | 141600 | 1663335365 | 2850 | 2850 | 2850 | 2850 | 1 |
| 294 | 20241112 | 141500 | 1663332515 | 2840 | 2845 | 2845 | 2840 | 162 |
| 295 | 20241112 | 141400 | 1662872405 | 2840 | 2840 | 2840 | 2840 | 107 |
| 296 | 20241112 | 141300 | 1662568525 | 2840 | 2845 | 2845 | 2840 | 286 |
| 297 | 20241112 | 141200 | 1661755795 | 2850 | 2850 | 2850 | 2850 | 10 |
| 298 | 20241112 | 141100 | 1661727295 | 2845 | 2845 | 2845 | 2845 | 157 |
| 299 | 20241112 | 141000 | 1661280630 | 2845 | 2845 | 2845 | 2845 | 135 |
| 300 | 20241112 | 140900 | 1660896555 | 2845 | 2845 | 2845 | 2845 | 350 |
| 301 | 20241112 | 140800 | 1659900805 | 2850 | 2850 | 2850 | 2850 | 136 |
| 302 | 20241112 | 140700 | 1659513205 | 2850 | 2850 | 2850 | 2850 | 189 |
| 303 | 20241112 | 140600 | 1658974555 | 2850 | 2845 | 2850 | 2845 | 105 |
| 304 | 20241112 | 140500 | 1658675770 | 2855 | 2840 | 2855 | 2840 | 363 |
| 305 | 20241112 | 140400 | 1657644685 | 2835 | 2835 | 2835 | 2835 | 811 |
| 306 | 20241112 | 140300 | 1655345500 | 2835 | 2835 | 2835 | 2835 | 849 |
| 307 | 20241112 | 140200 | 1652938585 | 2835 | 2835 | 2835 | 2835 | 33 |
| 308 | 20241112 | 140100 | 1652845030 | 2840 | 2830 | 2840 | 2830 | 488 |
| 309 | 20241112 | 140000 | 1651462170 | 2830 | 2835 | 2835 | 2830 | 314 |
| 310 | 20241112 | 135900 | 1650573410 | 2830 | 2835 | 2835 | 2830 | 10177 |
| 311 | 20241112 | 135800 | 1621766065 | 2850 | 2845 | 2850 | 2835 | 2201 |
| 312 | 20241112 | 135700 | 1615521395 | 2855 | 2845 | 2855 | 2845 | 510 |
| 313 | 20241112 | 135600 | 1614066395 | 2850 | 2850 | 2850 | 2850 | 0 |
| 314 | 20241112 | 135500 | 1614066395 | 2850 | 2835 | 2850 | 2835 | 2458 |
| 315 | 20241112 | 135400 | 1607096950 | 2850 | 2840 | 2850 | 2840 | 397 |
| 316 | 20241112 | 135300 | 1605968950 | 2845 | 2840 | 2845 | 2840 | 440 |
| 317 | 20241112 | 135200 | 1604717175 | 2845 | 2840 | 2845 | 2840 | 120 |
| 318 | 20241112 | 135100 | 1604375830 | 2840 | 2840 | 2845 | 2840 | 22 |
| 319 | 20241112 | 135000 | 1604313345 | 2840 | 2840 | 2840 | 2840 | 55 |
| 320 | 20241112 | 134900 | 1604157145 | 2840 | 2845 | 2845 | 2840 | 655 |
| 321 | 20241112 | 134800 | 1602296205 | 2840 | 2840 | 2840 | 2840 | 0 |
| 322 | 20241112 | 134700 | 1602296205 | 2840 | 2840 | 2840 | 2840 | 79 |
| 323 | 20241112 | 134600 | 1602071845 | 2840 | 2840 | 2840 | 2840 | 3844 |
| 324 | 20241112 | 134500 | 1591154885 | 2840 | 2845 | 2845 | 2840 | 4769 |
| 325 | 20241112 | 134400 | 1577609900 | 2845 | 2845 | 2845 | 2845 | 424 |
| 326 | 20241112 | 134300 | 1576403620 | 2845 | 2845 | 2845 | 2845 | 1 |
| 327 | 20241112 | 134200 | 1576400775 | 2845 | 2845 | 2845 | 2840 | 19499 |
| 328 | 20241112 | 134100 | 1520978075 | 2850 | 2850 | 2850 | 2850 | 8470 |
| 329 | 20241112 | 134000 | 1496838575 | 2855 | 2855 | 2855 | 2855 | 10 |
| 330 | 20241112 | 133900 | 1496810025 | 2855 | 2855 | 2855 | 2850 | 22251 |
| 331 | 20241112 | 133800 | 1433393195 | 2855 | 2855 | 2855 | 2855 | 163 |
| 332 | 20241112 | 133700 | 1432927830 | 2855 | 2850 | 2855 | 2850 | 10659 |
| 333 | 20241112 | 133600 | 1402548885 | 2855 | 2855 | 2855 | 2855 | 157 |
| 334 | 20241112 | 133500 | 1402100650 | 2860 | 2860 | 2860 | 2860 | 776 |
| 335 | 20241112 | 133400 | 1399881290 | 2860 | 2860 | 2860 | 2860 | 1 |
| 336 | 20241112 | 133300 | 1399878430 | 2865 | 2865 | 2865 | 2865 | 1 |
| 337 | 20241112 | 133200 | 1399875565 | 2855 | 2855 | 2855 | 2855 | 1110 |
| 338 | 20241112 | 133100 | 1396706515 | 2855 | 2860 | 2860 | 2855 | 55 |
| 339 | 20241112 | 133000 | 1396549355 | 2860 | 2860 | 2860 | 2860 | 0 |
| 340 | 20241112 | 132900 | 1396549355 | 2860 | 2860 | 2860 | 2860 | 50 |
| 341 | 20241112 | 132800 | 1396406355 | 2855 | 2855 | 2855 | 2855 | 1 |
| 342 | 20241112 | 132700 | 1396403500 | 2855 | 2855 | 2855 | 2855 | 0 |
| 343 | 20241112 | 132600 | 1396403500 | 2855 | 2855 | 2855 | 2855 | 74 |
| 344 | 20241112 | 132500 | 1396192230 | 2855 | 2860 | 2860 | 2855 | 3719 |
| 345 | 20241112 | 132400 | 1385570915 | 2860 | 2860 | 2860 | 2860 | 309 |
| 346 | 20241112 | 132300 | 1384687175 | 2860 | 2860 | 2860 | 2860 | 30 |
| 347 | 20241112 | 132200 | 1384601375 | 2865 | 2865 | 2865 | 2865 | 5 |
| 348 | 20241112 | 132100 | 1384587050 | 2865 | 2865 | 2865 | 2865 | 1 |
| 349 | 20241112 | 132000 | 1384584185 | 2855 | 2855 | 2855 | 2855 | 376 |
| 350 | 20241112 | 131900 | 1383510705 | 2855 | 2855 | 2855 | 2855 | 0 |
| 351 | 20241112 | 131800 | 1383510705 | 2855 | 2855 | 2855 | 2855 | 0 |
| 352 | 20241112 | 131700 | 1383510705 | 2855 | 2855 | 2855 | 2855 | 0 |
| 353 | 20241112 | 131600 | 1383510705 | 2855 | 2865 | 2865 | 2855 | 118 |
| 354 | 20241112 | 131500 | 1383172815 | 2865 | 2860 | 2865 | 2860 | 121 |
| 355 | 20241112 | 131400 | 1382826155 | 2855 | 2855 | 2855 | 2855 | 0 |
| 356 | 20241112 | 131300 | 1382826155 | 2855 | 2855 | 2855 | 2855 | 276 |
| 357 | 20241112 | 131200 | 1382038175 | 2855 | 2855 | 2855 | 2855 | 580 |
| 358 | 20241112 | 131100 | 1380382275 | 2855 | 2855 | 2855 | 2855 | 0 |
| 359 | 20241112 | 131000 | 1380382275 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 360 | 20241112 | 130900 | 1377527275 | 2855 | 2855 | 2855 | 2855 | 1863 |
| 361 | 20241112 | 130800 | 1372208410 | 2855 | 2855 | 2855 | 2855 | 70 |
| 362 | 20241112 | 130700 | 1372008560 | 2855 | 2855 | 2855 | 2855 | 120 |
| 363 | 20241112 | 130600 | 1371665960 | 2855 | 2855 | 2860 | 2855 | 861 |
| 364 | 20241112 | 130500 | 1369207760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 365 | 20241112 | 130400 | 1369207760 | 2855 | 2855 | 2855 | 2855 | 999 |
| 366 | 20241112 | 130300 | 1366355615 | 2855 | 2855 | 2855 | 2855 | 450 |
| 367 | 20241112 | 130200 | 1365070865 | 2855 | 2860 | 2860 | 2855 | 260 |
| 368 | 20241112 | 130100 | 1364328555 | 2855 | 2855 | 2855 | 2855 | 0 |
| 369 | 20241112 | 130000 | 1364328555 | 2855 | 2855 | 2855 | 2855 | 9 |
| 370 | 20241112 | 125900 | 1364302860 | 2855 | 2855 | 2855 | 2855 | 25 |
| 371 | 20241112 | 125800 | 1364231485 | 2855 | 2855 | 2855 | 2855 | 428 |
| 372 | 20241112 | 125700 | 1363009545 | 2855 | 2855 | 2855 | 2855 | 5240 |
| 373 | 20241112 | 125600 | 1348049345 | 2860 | 2860 | 2860 | 2860 | 1 |
| 374 | 20241112 | 125500 | 1348046485 | 2855 | 2855 | 2855 | 2855 | 313 |
| 375 | 20241112 | 125400 | 1347152870 | 2860 | 2860 | 2860 | 2860 | 5 |
| 376 | 20241112 | 125300 | 1347138570 | 2860 | 2860 | 2860 | 2860 | 423 |
| 377 | 20241112 | 125200 | 1345928790 | 2865 | 2865 | 2865 | 2860 | 1374 |
| 378 | 20241112 | 125100 | 1341998280 | 2865 | 2865 | 2865 | 2865 | 0 |
| 379 | 20241112 | 125000 | 1341998280 | 2865 | 2860 | 2865 | 2860 | 599 |
| 380 | 20241112 | 124900 | 1340285135 | 2860 | 2865 | 2865 | 2860 | 561 |
| 381 | 20241112 | 124800 | 1338678620 | 2865 | 2870 | 2870 | 2865 | 392 |
| 382 | 20241112 | 124700 | 1337553665 | 2870 | 2870 | 2870 | 2870 | 198 |
| 383 | 20241112 | 124600 | 1336985405 | 2865 | 2865 | 2865 | 2865 | 0 |
| 384 | 20241112 | 124500 | 1336985405 | 2865 | 2870 | 2870 | 2865 | 348 |
| 385 | 20241112 | 124400 | 1335987515 | 2870 | 2870 | 2870 | 2870 | 35 |
| 386 | 20241112 | 124300 | 1335887065 | 2870 | 2870 | 2870 | 2870 | 1 |
| 387 | 20241112 | 124200 | 1335884195 | 2870 | 2865 | 2870 | 2865 | 102 |
| 388 | 20241112 | 124100 | 1335591460 | 2865 | 2865 | 2865 | 2865 | 31 |
| 389 | 20241112 | 124000 | 1335502645 | 2865 | 2865 | 2865 | 2865 | 253 |
| 390 | 20241112 | 123900 | 1334777800 | 2860 | 2860 | 2860 | 2860 | 100 |
| 391 | 20241112 | 123800 | 1334491800 | 2865 | 2865 | 2865 | 2865 | 22 |
| 392 | 20241112 | 123700 | 1334428770 | 2865 | 2865 | 2865 | 2865 | 10 |
| 393 | 20241112 | 123600 | 1334400120 | 2865 | 2860 | 2865 | 2860 | 770 |
| 394 | 20241112 | 123500 | 1332196170 | 2860 | 2860 | 2860 | 2860 | 2100 |
| 395 | 20241112 | 123400 | 1326190170 | 2860 | 2860 | 2860 | 2860 | 80 |
| 396 | 20241112 | 123300 | 1325961370 | 2865 | 2865 | 2865 | 2865 | 224 |
| 397 | 20241112 | 123200 | 1325319610 | 2865 | 2865 | 2865 | 2865 | 61 |
| 398 | 20241112 | 123100 | 1325144845 | 2865 | 2865 | 2865 | 2865 | 169 |
| 399 | 20241112 | 123000 | 1324660660 | 2865 | 2865 | 2865 | 2865 | 870 |
| 400 | 20241112 | 122900 | 1322168110 | 2865 | 2865 | 2865 | 2865 | 13906 |
| 401 | 20241112 | 122800 | 1282327420 | 2865 | 2870 | 2870 | 2865 | 5100 |
| 402 | 20241112 | 122700 | 1267715420 | 2870 | 2865 | 2870 | 2860 | 2001 |
| 403 | 20241112 | 122600 | 1261989145 | 2870 | 2865 | 2870 | 2865 | 2001 |
| 404 | 20241112 | 122500 | 1256256275 | 2865 | 2870 | 2870 | 2865 | 556 |
| 405 | 20241112 | 122400 | 1254663085 | 2865 | 2865 | 2865 | 2865 | 60 |
| 406 | 20241112 | 122300 | 1254491185 | 2870 | 2865 | 2870 | 2865 | 1001 |
| 407 | 20241112 | 122200 | 1251623315 | 2870 | 2870 | 2870 | 2870 | 100 |
| 408 | 20241112 | 122100 | 1251336315 | 2870 | 2865 | 2870 | 2865 | 1004 |
| 409 | 20241112 | 122000 | 1248459835 | 2865 | 2875 | 2875 | 2865 | 3154 |
| 410 | 20241112 | 121900 | 1239419900 | 2875 | 2880 | 2880 | 2875 | 211 |
| 411 | 20241112 | 121800 | 1238813225 | 2880 | 2880 | 2880 | 2880 | 51 |
| 412 | 20241112 | 121700 | 1238666345 | 2885 | 2885 | 2885 | 2885 | 0 |
| 413 | 20241112 | 121600 | 1238666345 | 2885 | 2885 | 2885 | 2885 | 0 |
| 414 | 20241112 | 121500 | 1238666345 | 2885 | 2885 | 2885 | 2885 | 0 |
| 415 | 20241112 | 121400 | 1238666345 | 2885 | 2885 | 2885 | 2885 | 0 |
| 416 | 20241112 | 121300 | 1238666345 | 2885 | 2885 | 2885 | 2885 | 0 |
| 417 | 20241112 | 121200 | 1238666345 | 2885 | 2885 | 2885 | 2885 | 47 |
| 418 | 20241112 | 121100 | 1238530750 | 2885 | 2880 | 2885 | 2880 | 280 |
| 419 | 20241112 | 121000 | 1237722955 | 2885 | 2880 | 2885 | 2880 | 1249 |
| 420 | 20241112 | 120900 | 1234120830 | 2885 | 2880 | 2885 | 2880 | 15 |
| 421 | 20241112 | 120800 | 1234077605 | 2880 | 2880 | 2880 | 2880 | 100 |
| 422 | 20241112 | 120700 | 1233789605 | 2885 | 2885 | 2885 | 2885 | 0 |
| 423 | 20241112 | 120600 | 1233789605 | 2885 | 2885 | 2885 | 2885 | 1 |
| 424 | 20241112 | 120500 | 1233786720 | 2870 | 2870 | 2870 | 2870 | 5200 |
| 425 | 20241112 | 120400 | 1218862720 | 2870 | 2870 | 2870 | 2870 | 200 |
| 426 | 20241112 | 120300 | 1218288720 | 2870 | 2870 | 2870 | 2870 | 320 |
| 427 | 20241112 | 120200 | 1217370320 | 2870 | 2870 | 2870 | 2870 | 406 |
| 428 | 20241112 | 120100 | 1216205100 | 2870 | 2870 | 2870 | 2870 | 453 |
| 429 | 20241112 | 120000 | 1214904990 | 2870 | 2870 | 2870 | 2870 | 500 |
| 430 | 20241112 | 115900 | 1213469990 | 2870 | 2880 | 2880 | 2870 | 3668 |
| 431 | 20241112 | 115800 | 1202932975 | 2885 | 2880 | 2885 | 2880 | 134 |
| 432 | 20241112 | 115700 | 1202546990 | 2880 | 2880 | 2880 | 2880 | 210 |
| 433 | 20241112 | 115600 | 1201942190 | 2880 | 2880 | 2880 | 2880 | 22 |
| 434 | 20241112 | 115500 | 1201878830 | 2880 | 2880 | 2885 | 2880 | 1232 |
| 435 | 20241112 | 115400 | 1198330520 | 2885 | 2885 | 2885 | 2885 | 0 |
| 436 | 20241112 | 115300 | 1198330520 | 2885 | 2885 | 2885 | 2885 | 390 |
| 437 | 20241112 | 115200 | 1197205370 | 2890 | 2885 | 2890 | 2885 | 395 |
| 438 | 20241112 | 115100 | 1196063845 | 2890 | 2890 | 2890 | 2890 | 0 |
| 439 | 20241112 | 115000 | 1196063845 | 2890 | 2890 | 2890 | 2890 | 0 |
| 440 | 20241112 | 114900 | 1196063845 | 2890 | 2890 | 2890 | 2890 | 0 |
| 441 | 20241112 | 114800 | 1196063845 | 2890 | 2890 | 2890 | 2890 | 59 |
| 442 | 20241112 | 114700 | 1195893335 | 2890 | 2890 | 2890 | 2890 | 5 |
| 443 | 20241112 | 114600 | 1195878885 | 2890 | 2890 | 2890 | 2890 | 0 |
| 444 | 20241112 | 114500 | 1195878885 | 2890 | 2890 | 2890 | 2890 | 189 |
| 445 | 20241112 | 114400 | 1195332675 | 2890 | 2890 | 2890 | 2890 | 6 |
| 446 | 20241112 | 114300 | 1195315335 | 2885 | 2885 | 2885 | 2885 | 0 |
| 447 | 20241112 | 114200 | 1195315335 | 2885 | 2885 | 2885 | 2885 | 6 |
| 448 | 20241112 | 114100 | 1195298025 | 2890 | 2890 | 2890 | 2890 | 100 |
| 449 | 20241112 | 114000 | 1195009025 | 2890 | 2890 | 2890 | 2890 | 0 |
| 450 | 20241112 | 113900 | 1195009025 | 2890 | 2890 | 2890 | 2890 | 217 |
| 451 | 20241112 | 113800 | 1194381895 | 2890 | 2875 | 2890 | 2875 | 468 |
| 452 | 20241112 | 113700 | 1193036380 | 2875 | 2875 | 2875 | 2875 | 2958 |
| 453 | 20241112 | 113600 | 1184532130 | 2875 | 2875 | 2875 | 2875 | 0 |
| 454 | 20241112 | 113500 | 1184532130 | 2875 | 2875 | 2875 | 2875 | 2000 |
| 455 | 20241112 | 113400 | 1178782130 | 2875 | 2880 | 2880 | 2875 | 481 |
| 456 | 20241112 | 113300 | 1177398850 | 2880 | 2875 | 2880 | 2875 | 2328 |
| 457 | 20241112 | 113200 | 1170694240 | 2875 | 2880 | 2880 | 2875 | 2084 |
| 458 | 20241112 | 113100 | 1164699755 | 2880 | 2880 | 2880 | 2880 | 2000 |
| 459 | 20241112 | 113000 | 1158939755 | 2880 | 2880 | 2880 | 2880 | 0 |
| 460 | 20241112 | 112900 | 1158939755 | 2880 | 2880 | 2880 | 2880 | 330 |
| 461 | 20241112 | 112800 | 1157989355 | 2880 | 2880 | 2880 | 2880 | 0 |
| 462 | 20241112 | 112700 | 1157989355 | 2880 | 2880 | 2880 | 2880 | 1200 |
| 463 | 20241112 | 112600 | 1154533355 | 2880 | 2880 | 2880 | 2880 | 0 |
| 464 | 20241112 | 112500 | 1154533355 | 2880 | 2880 | 2880 | 2880 | 0 |
| 465 | 20241112 | 112400 | 1154533355 | 2880 | 2880 | 2880 | 2880 | 136 |
| 466 | 20241112 | 112300 | 1154141675 | 2880 | 2880 | 2880 | 2880 | 2 |
| 467 | 20241112 | 112200 | 1154135915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 468 | 20241112 | 112100 | 1154135915 | 2895 | 2880 | 2895 | 2875 | 1322 |
| 469 | 20241112 | 112000 | 1150332020 | 2895 | 2895 | 2895 | 2895 | 0 |
| 470 | 20241112 | 111900 | 1150332020 | 2895 | 2890 | 2895 | 2890 | 100 |
| 471 | 20241112 | 111800 | 1150042535 | 2880 | 2880 | 2880 | 2880 | 56 |
| 472 | 20241112 | 111700 | 1149881255 | 2880 | 2880 | 2880 | 2880 | 397 |
| 473 | 20241112 | 111600 | 1148737895 | 2880 | 2885 | 2885 | 2880 | 17932 |
| 474 | 20241112 | 111500 | 1097082775 | 2890 | 2890 | 2890 | 2890 | 100 |
| 475 | 20241112 | 111400 | 1096793775 | 2890 | 2890 | 2890 | 2890 | 100 |
| 476 | 20241112 | 111300 | 1096504775 | 2895 | 2895 | 2895 | 2895 | 211 |
| 477 | 20241112 | 111200 | 1095893930 | 2895 | 2895 | 2895 | 2895 | 190 |
| 478 | 20241112 | 111100 | 1095343880 | 2900 | 2895 | 2900 | 2895 | 1165 |
| 479 | 20241112 | 111000 | 1091969705 | 2895 | 2895 | 2895 | 2895 | 200 |
| 480 | 20241112 | 110900 | 1091390705 | 2900 | 2880 | 2900 | 2875 | 51 |
| 481 | 20241112 | 110800 | 1091244030 | 2880 | 2885 | 2885 | 2880 | 1000 |
| 482 | 20241112 | 110700 | 1088363980 | 2880 | 2880 | 2880 | 2880 | 1900 |
| 483 | 20241112 | 110600 | 1082891980 | 2880 | 2880 | 2880 | 2880 | 0 |
| 484 | 20241112 | 110500 | 1082891980 | 2880 | 2880 | 2880 | 2880 | 163 |
| 485 | 20241112 | 110400 | 1082422540 | 2880 | 2880 | 2880 | 2880 | 31 |
| 486 | 20241112 | 110300 | 1082333260 | 2900 | 2900 | 2900 | 2900 | 2 |
| 487 | 20241112 | 110200 | 1082327460 | 2900 | 2880 | 2900 | 2880 | 1301 |
| 488 | 20241112 | 110100 | 1078580560 | 2880 | 2900 | 2900 | 2880 | 54 |
| 489 | 20241112 | 110000 | 1078424000 | 2900 | 2880 | 2900 | 2880 | 109 |
| 490 | 20241112 | 105900 | 1078110060 | 2880 | 2885 | 2885 | 2880 | 5000 |
| 491 | 20241112 | 105800 | 1063699135 | 2900 | 2885 | 2900 | 2885 | 6 |
| 492 | 20241112 | 105700 | 1063681810 | 2905 | 2905 | 2905 | 2905 | 16 |
| 493 | 20241112 | 105600 | 1063635330 | 2905 | 2895 | 2905 | 2895 | 204 |
| 494 | 20241112 | 105500 | 1063044240 | 2895 | 2900 | 2900 | 2895 | 6 |
| 495 | 20241112 | 105400 | 1063026865 | 2890 | 2900 | 2900 | 2890 | 161 |
| 496 | 20241112 | 105300 | 1062561465 | 2885 | 2900 | 2900 | 2885 | 250 |
| 497 | 20241112 | 105200 | 1061837215 | 2900 | 2900 | 2900 | 2900 | 625 |
| 498 | 20241112 | 105100 | 1060024715 | 2910 | 2910 | 2910 | 2910 | 1 |
| 499 | 20241112 | 105000 | 1060021805 | 2880 | 2900 | 2900 | 2880 | 2758 |
| 500 | 20241112 | 104900 | 1052044485 | 2910 | 2910 | 2910 | 2910 | 677 |
| 501 | 20241112 | 104800 | 1050074415 | 2910 | 2910 | 2910 | 2910 | 11 |
| 502 | 20241112 | 104700 | 1050042405 | 2900 | 2895 | 2900 | 2895 | 716 |
| 503 | 20241112 | 104600 | 1047966075 | 2900 | 2910 | 2910 | 2885 | 407 |
| 504 | 20241112 | 104500 | 1046787185 | 2910 | 2910 | 2910 | 2910 | 41 |
| 505 | 20241112 | 104400 | 1046667875 | 2910 | 2905 | 2910 | 2905 | 72 |
| 506 | 20241112 | 104300 | 1046458380 | 2905 | 2900 | 2910 | 2900 | 3078 |
| 507 | 20241112 | 104200 | 1037531630 | 2885 | 2885 | 2885 | 2885 | 731 |
| 508 | 20241112 | 104100 | 1035422695 | 2880 | 2880 | 2880 | 2880 | 0 |
| 509 | 20241112 | 104000 | 1035422695 | 2880 | 2880 | 2880 | 2880 | 51 |
| 510 | 20241112 | 103900 | 1035275815 | 2880 | 2885 | 2885 | 2880 | 1350 |
| 511 | 20241112 | 103800 | 1031383095 | 2885 | 2885 | 2885 | 2885 | 400 |
| 512 | 20241112 | 103700 | 1030229095 | 2885 | 2885 | 2885 | 2885 | 400 |
| 513 | 20241112 | 103600 | 1029075095 | 2885 | 2900 | 2900 | 2885 | 603 |
| 514 | 20241112 | 103500 | 1027335395 | 2885 | 2885 | 2885 | 2885 | 0 |
| 515 | 20241112 | 103400 | 1027335395 | 2885 | 2905 | 2905 | 2880 | 666 |
| 516 | 20241112 | 103300 | 1025402895 | 2900 | 2890 | 2900 | 2880 | 512 |
| 517 | 20241112 | 103200 | 1023923515 | 2890 | 2905 | 2905 | 2890 | 200 |
| 518 | 20241112 | 103100 | 1023344765 | 2905 | 2905 | 2905 | 2905 | 20 |
| 519 | 20241112 | 103000 | 1023286665 | 2910 | 2900 | 2910 | 2900 | 826 |
| 520 | 20241112 | 102900 | 1020884765 | 2880 | 2885 | 2885 | 2880 | 262 |
| 521 | 20241112 | 102800 | 1020129440 | 2880 | 2895 | 2900 | 2880 | 5000 |
| 522 | 20241112 | 102700 | 1005678045 | 2895 | 2910 | 2910 | 2895 | 101 |
| 523 | 20241112 | 102600 | 1005385635 | 2895 | 2910 | 2910 | 2895 | 99 |
| 524 | 20241112 | 102500 | 1005098445 | 2910 | 2900 | 2910 | 2900 | 54 |
| 525 | 20241112 | 102400 | 1004941665 | 2900 | 2910 | 2910 | 2900 | 69 |
| 526 | 20241112 | 102300 | 1004741515 | 2910 | 2910 | 2910 | 2910 | 152 |
| 527 | 20241112 | 102200 | 1004299195 | 2910 | 2905 | 2910 | 2905 | 112 |
| 528 | 20241112 | 102100 | 1003973675 | 2905 | 2900 | 2915 | 2900 | 1294 |
| 529 | 20241112 | 102000 | 1000217350 | 2905 | 2920 | 2920 | 2905 | 2380 |
| 530 | 20241112 | 101900 | 993279590 | 2915 | 2915 | 2920 | 2915 | 406 |
| 531 | 20241112 | 101800 | 992095525 | 2915 | 2910 | 2915 | 2910 | 195 |
| 532 | 20241112 | 101700 | 991527325 | 2910 | 2910 | 2910 | 2910 | 569 |
| 533 | 20241112 | 101600 | 989871535 | 2910 | 2910 | 2910 | 2910 | 35 |
| 534 | 20241112 | 101500 | 989769685 | 2900 | 2900 | 2910 | 2900 | 702 |
| 535 | 20241112 | 101400 | 987733865 | 2900 | 2910 | 2910 | 2900 | 10000 |
| 536 | 20241112 | 101300 | 958733340 | 2910 | 2910 | 2910 | 2910 | 25 |
| 537 | 20241112 | 101200 | 958660590 | 2895 | 2900 | 2900 | 2895 | 4122 |
| 538 | 20241112 | 101100 | 946706800 | 2900 | 2900 | 2900 | 2895 | 16 |
| 539 | 20241112 | 101000 | 946660405 | 2900 | 2900 | 2900 | 2900 | 240 |
| 540 | 20241112 | 100900 | 945964405 | 2895 | 2895 | 2895 | 2895 | 151 |
| 541 | 20241112 | 100800 | 945527260 | 2895 | 2890 | 2895 | 2880 | 357 |
| 542 | 20241112 | 100700 | 944496535 | 2895 | 2900 | 2900 | 2895 | 514 |
| 543 | 20241112 | 100600 | 943007505 | 2900 | 2900 | 2900 | 2895 | 1190 |
| 544 | 20241112 | 100500 | 939559810 | 2900 | 2900 | 2900 | 2900 | 284 |
| 545 | 20241112 | 100400 | 938736210 | 2900 | 2900 | 2900 | 2900 | 1835 |
| 546 | 20241112 | 100300 | 933414710 | 2890 | 2895 | 2895 | 2890 | 1048 |
| 547 | 20241112 | 100200 | 930385750 | 2895 | 2895 | 2895 | 2890 | 1242 |
| 548 | 20241112 | 100100 | 926794160 | 2895 | 2890 | 2895 | 2890 | 548 |
| 549 | 20241112 | 100000 | 925207930 | 2890 | 2890 | 2890 | 2885 | 1872 |
| 550 | 20241112 | 095900 | 919801425 | 2890 | 2885 | 2890 | 2870 | 1621 |
| 551 | 20241112 | 095800 | 915127155 | 2890 | 2890 | 2890 | 2890 | 3 |
| 552 | 20241112 | 095700 | 915118485 | 2890 | 2860 | 2895 | 2850 | 2958 |
| 553 | 20241112 | 095600 | 906675465 | 2860 | 2875 | 2880 | 2850 | 21031 |
| 554 | 20241112 | 095500 | 846616505 | 2900 | 2915 | 2915 | 2865 | 16603 |
| 555 | 20241112 | 095400 | 798901905 | 2915 | 2905 | 2915 | 2905 | 2322 |
| 556 | 20241112 | 095300 | 792135825 | 2900 | 2900 | 2900 | 2895 | 8835 |
| 557 | 20241112 | 095200 | 766520325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 558 | 20241112 | 095100 | 766520325 | 2900 | 2900 | 2900 | 2900 | 2694 |
| 559 | 20241112 | 095000 | 758707725 | 2900 | 2900 | 2900 | 2900 | 6748 |
| 560 | 20241112 | 094900 | 739138525 | 2900 | 2900 | 2900 | 2900 | 3424 |
| 561 | 20241112 | 094800 | 729208925 | 2900 | 2900 | 2915 | 2900 | 3038 |
| 562 | 20241112 | 094700 | 720398155 | 2900 | 2915 | 2915 | 2900 | 5228 |
| 563 | 20241112 | 094600 | 705234210 | 2915 | 2920 | 2920 | 2915 | 2515 |
| 564 | 20241112 | 094500 | 697891935 | 2920 | 2930 | 2930 | 2920 | 914 |
| 565 | 20241112 | 094400 | 695220580 | 2930 | 2940 | 2940 | 2930 | 850 |
| 566 | 20241112 | 094300 | 692725740 | 2935 | 2925 | 2935 | 2920 | 8226 |
| 567 | 20241112 | 094200 | 668615070 | 2920 | 2915 | 2925 | 2880 | 2607 |
| 568 | 20241112 | 094100 | 661006990 | 2915 | 2915 | 2915 | 2900 | 1729 |
| 569 | 20241112 | 094000 | 655968230 | 2910 | 2905 | 2915 | 2875 | 2012 |
| 570 | 20241112 | 093900 | 650124310 | 2900 | 2855 | 2905 | 2855 | 8584 |
| 571 | 20241112 | 093800 | 625338455 | 2875 | 2855 | 2875 | 2855 | 1400 |
| 572 | 20241112 | 093700 | 621337155 | 2865 | 2870 | 2870 | 2855 | 2608 |
| 573 | 20241112 | 093600 | 613886220 | 2870 | 2860 | 2870 | 2860 | 1222 |
| 574 | 20241112 | 093500 | 610389190 | 2860 | 2860 | 2875 | 2860 | 11828 |
| 575 | 20241112 | 093400 | 576535775 | 2860 | 2860 | 2870 | 2860 | 5265 |
| 576 | 20241112 | 093300 | 561445455 | 2860 | 2860 | 2870 | 2850 | 11483 |
| 577 | 20241112 | 093200 | 528619375 | 2845 | 2845 | 2860 | 2845 | 401 |
| 578 | 20241112 | 093100 | 527478515 | 2845 | 2845 | 2860 | 2845 | 1414 |
| 579 | 20241112 | 093000 | 523441110 | 2845 | 2865 | 2865 | 2840 | 4749 |
| 580 | 20241112 | 092900 | 509945455 | 2840 | 2840 | 2860 | 2840 | 7594 |
| 581 | 20241112 | 092800 | 488291170 | 2830 | 2840 | 2850 | 2830 | 8920 |
| 582 | 20241112 | 092700 | 462998165 | 2825 | 2845 | 2845 | 2825 | 5022 |
| 583 | 20241112 | 092600 | 448810500 | 2850 | 2845 | 2850 | 2825 | 6055 |
| 584 | 20241112 | 092500 | 431660565 | 2830 | 2860 | 2860 | 2830 | 7674 |
| 585 | 20241112 | 092400 | 409862415 | 2855 | 2855 | 2865 | 2850 | 810 |
| 586 | 20241112 | 092300 | 407551550 | 2865 | 2855 | 2870 | 2855 | 663 |
| 587 | 20241112 | 092200 | 405657500 | 2870 | 2865 | 2870 | 2855 | 7942 |
| 588 | 20241112 | 092100 | 382942725 | 2860 | 2865 | 2865 | 2855 | 4082 |
| 589 | 20241112 | 092000 | 371254095 | 2865 | 2860 | 2865 | 2845 | 9451 |
| 590 | 20241112 | 091900 | 344256320 | 2850 | 2870 | 2870 | 2850 | 28610 |
| 591 | 20241112 | 091800 | 262380045 | 2875 | 2880 | 2880 | 2870 | 5892 |
| 592 | 20241112 | 091700 | 245457195 | 2880 | 2885 | 2885 | 2880 | 14026 |
| 593 | 20241112 | 091600 | 205060855 | 2890 | 2890 | 2890 | 2885 | 355 |
| 594 | 20241112 | 091500 | 204034910 | 2880 | 2895 | 2900 | 2880 | 849 |
| 595 | 20241112 | 091400 | 201581925 | 2900 | 2900 | 2900 | 2900 | 1 |
| 596 | 20241112 | 091300 | 201579025 | 2890 | 2900 | 2900 | 2880 | 2842 |
| 597 | 20241112 | 091200 | 193360830 | 2885 | 2885 | 2905 | 2885 | 2732 |
| 598 | 20241112 | 091100 | 185478970 | 2885 | 2890 | 2890 | 2885 | 2142 |
| 599 | 20241112 | 091000 | 179295565 | 2890 | 2890 | 2905 | 2890 | 13127 |
| 600 | 20241112 | 090900 | 141329150 | 2890 | 2895 | 2895 | 2890 | 21503 |
| 601 | 20241112 | 090800 | 79180270 | 2895 | 2900 | 2900 | 2895 | 2561 |
| 602 | 20241112 | 090700 | 71755625 | 2900 | 2915 | 2915 | 2900 | 3665 |
| 603 | 20241112 | 090600 | 61103100 | 2925 | 2925 | 2925 | 2915 | 21 |
| 604 | 20241112 | 090500 | 61041775 | 2910 | 2930 | 2930 | 2910 | 684 |
| 605 | 20241112 | 090400 | 59047255 | 2935 | 2910 | 2935 | 2910 | 555 |
| 606 | 20241112 | 090300 | 57432105 | 2905 | 2910 | 2910 | 2905 | 3275 |
| 607 | 20241112 | 090200 | 47911505 | 2920 | 2925 | 2925 | 2920 | 506 |
| 608 | 20241112 | 090100 | 46433930 | 2905 | 2905 | 2910 | 2905 | 4490 |
| 609 | 20241112 | 090000 | 33389585 | 2905 | 2905 | 2910 | 2905 | 11493 |