30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 3 | 20241111 | 191100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20241111 | 191000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20241111 | 190900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20241111 | 190800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20241111 | 190700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20241111 | 190600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20241111 | 190500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20241111 | 190400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20241111 | 190300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20241111 | 190200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20241111 | 190100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20241111 | 190000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20241111 | 185900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20241111 | 185800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20241111 | 185700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20241111 | 185600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20241111 | 185500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20241111 | 185400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20241111 | 185300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20241111 | 185200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20241111 | 185100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20241111 | 185000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20241111 | 184900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20241111 | 184800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20241111 | 184700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20241111 | 184600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20241111 | 184500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20241111 | 184400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20241111 | 184300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20241111 | 184200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 33 | 20241111 | 184100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20241111 | 184000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20241111 | 183900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20241111 | 183800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20241111 | 183700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20241111 | 183600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20241111 | 183500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20241111 | 183400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20241111 | 183300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20241111 | 183200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20241111 | 183100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20241111 | 183000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20241111 | 182900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20241111 | 182800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20241111 | 182700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20241111 | 182600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20241111 | 182500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20241111 | 182400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20241111 | 182300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20241111 | 182200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20241111 | 182100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20241111 | 182000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20241111 | 181900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20241111 | 181800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20241111 | 181700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20241111 | 181600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20241111 | 181500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20241111 | 181400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20241111 | 181300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20241111 | 181200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 63 | 20241111 | 181100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20241111 | 181000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20241111 | 180900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20241111 | 180800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20241111 | 180700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20241111 | 180600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20241111 | 180500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20241111 | 180400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20241111 | 180300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20241111 | 180200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20241111 | 180100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20241111 | 180000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20241111 | 175900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20241111 | 175800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20241111 | 175700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20241111 | 175600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20241111 | 175500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20241111 | 175400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20241111 | 175300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20241111 | 175200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20241111 | 175100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20241111 | 175000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20241111 | 174900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20241111 | 174800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20241111 | 174700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20241111 | 174600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20241111 | 174500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20241111 | 174400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20241111 | 174300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20241111 | 174200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 93 | 20241111 | 174100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20241111 | 174000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20241111 | 173900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20241111 | 173800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20241111 | 173700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20241111 | 173600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20241111 | 173500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20241111 | 173400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20241111 | 173300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20241111 | 173200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20241111 | 173100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20241111 | 173000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20241111 | 172900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20241111 | 172800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20241111 | 172700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20241111 | 172600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20241111 | 172500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20241111 | 172400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20241111 | 172300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20241111 | 172200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20241111 | 172100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20241111 | 172000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20241111 | 171900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20241111 | 171800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20241111 | 171700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20241111 | 171600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20241111 | 171500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20241111 | 171400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20241111 | 171300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20241111 | 171200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 123 | 20241111 | 171100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20241111 | 171000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20241111 | 170900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20241111 | 170800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20241111 | 170700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20241111 | 170600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20241111 | 170500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20241111 | 170400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20241111 | 170300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20241111 | 170200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20241111 | 170100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20241111 | 170000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20241111 | 165900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20241111 | 165800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20241111 | 165700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20241111 | 165600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20241111 | 165500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20241111 | 165400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20241111 | 165300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20241111 | 165200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20241111 | 165100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20241111 | 165000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20241111 | 164900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20241111 | 164800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20241111 | 164700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20241111 | 164600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20241111 | 164500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20241111 | 164400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20241111 | 164300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20241111 | 164200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 153 | 20241111 | 164100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20241111 | 164000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20241111 | 163900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20241111 | 163800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20241111 | 163700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20241111 | 163600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20241111 | 163500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20241111 | 163400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20241111 | 163300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20241111 | 163200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20241111 | 163100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20241111 | 163000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20241111 | 162900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20241111 | 162800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20241111 | 162700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20241111 | 162600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20241111 | 162500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20241111 | 162400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20241111 | 162300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20241111 | 162200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20241111 | 162100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20241111 | 162000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20241111 | 161900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20241111 | 161800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20241111 | 161700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20241111 | 161600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20241111 | 161500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20241111 | 161400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20241111 | 161300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20241111 | 161200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 183 | 20241111 | 161100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20241111 | 161000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20241111 | 160900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20241111 | 160800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20241111 | 160700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20241111 | 160600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20241111 | 160500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20241111 | 160400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20241111 | 160300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20241111 | 160200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20241111 | 160100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20241111 | 160000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20241111 | 155900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20241111 | 155800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20241111 | 155700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20241111 | 155600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20241111 | 155500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20241111 | 155400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20241111 | 155300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20241111 | 155200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20241111 | 155100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20241111 | 155000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20241111 | 154900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20241111 | 154800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20241111 | 154700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20241111 | 154600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20241111 | 154500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20241111 | 154400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20241111 | 154300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20241111 | 154200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 213 | 20241111 | 154100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20241111 | 154000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20241111 | 153900 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20241111 | 153800 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20241111 | 153700 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20241111 | 153600 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20241111 | 153500 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20241111 | 153400 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20241111 | 153300 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20241111 | 153200 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 223 | 20241111 | 153100 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20241111 | 153000 | 2640905185 | 3835 | 3835 | 3835 | 3835 | 17058 |
| 225 | 20241111 | 152900 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20241111 | 152800 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20241111 | 152700 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20241111 | 152600 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20241111 | 152500 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20241111 | 152400 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20241111 | 152300 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20241111 | 152200 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20241111 | 152100 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20241111 | 152000 | 2575487755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20241111 | 151900 | 2575487755 | 3840 | 3840 | 3845 | 3840 | 2148 |
| 236 | 20241111 | 151800 | 2567238925 | 3840 | 3845 | 3845 | 3840 | 3477 |
| 237 | 20241111 | 151700 | 2553881240 | 3850 | 3855 | 3855 | 3850 | 201 |
| 238 | 20241111 | 151600 | 2553107385 | 3850 | 3845 | 3850 | 3840 | 2501 |
| 239 | 20241111 | 151500 | 2543485285 | 3850 | 3850 | 3850 | 3845 | 1115 |
| 240 | 20241111 | 151400 | 2539195260 | 3845 | 3845 | 3845 | 3840 | 4569 |
| 241 | 20241111 | 151300 | 2521632785 | 3845 | 3845 | 3845 | 3840 | 10607 |
| 242 | 20241111 | 151200 | 2480848875 | 3845 | 3850 | 3855 | 3845 | 562 |
| 243 | 20241111 | 151100 | 2478686475 | 3845 | 3850 | 3855 | 3845 | 2385 |
| 244 | 20241111 | 151000 | 2469510560 | 3845 | 3855 | 3855 | 3845 | 6122 |
| 245 | 20241111 | 150900 | 2445958680 | 3855 | 3850 | 3855 | 3850 | 509 |
| 246 | 20241111 | 150800 | 2443999015 | 3855 | 3850 | 3855 | 3850 | 593 |
| 247 | 20241111 | 150700 | 2441715960 | 3850 | 3850 | 3855 | 3850 | 416 |
| 248 | 20241111 | 150600 | 2440114355 | 3855 | 3850 | 3855 | 3850 | 1067 |
| 249 | 20241111 | 150500 | 2436006370 | 3850 | 3855 | 3860 | 3850 | 998 |
| 250 | 20241111 | 150400 | 2432161570 | 3860 | 3855 | 3860 | 3850 | 3297 |
| 251 | 20241111 | 150300 | 2419450345 | 3850 | 3850 | 3855 | 3850 | 22 |
| 252 | 20241111 | 150200 | 2419365595 | 3850 | 3855 | 3855 | 3850 | 103 |
| 253 | 20241111 | 150100 | 2418969030 | 3855 | 3850 | 3855 | 3850 | 579 |
| 254 | 20241111 | 150000 | 2416739235 | 3855 | 3860 | 3860 | 3855 | 728 |
| 255 | 20241111 | 145900 | 2413932150 | 3860 | 3855 | 3860 | 3855 | 372 |
| 256 | 20241111 | 145800 | 2412498030 | 3855 | 3855 | 3865 | 3855 | 3230 |
| 257 | 20241111 | 145700 | 2400041545 | 3855 | 3850 | 3855 | 3850 | 9 |
| 258 | 20241111 | 145600 | 2400006870 | 3855 | 3850 | 3855 | 3850 | 139 |
| 259 | 20241111 | 145500 | 2399471530 | 3855 | 3855 | 3855 | 3850 | 780 |
| 260 | 20241111 | 145400 | 2396466840 | 3855 | 3855 | 3860 | 3850 | 722 |
| 261 | 20241111 | 145300 | 2393687045 | 3855 | 3840 | 3860 | 3840 | 9556 |
| 262 | 20241111 | 145200 | 2356922645 | 3840 | 3840 | 3850 | 3840 | 1083 |
| 263 | 20241111 | 145100 | 2352763615 | 3840 | 3850 | 3850 | 3840 | 2288 |
| 264 | 20241111 | 145000 | 2343966660 | 3845 | 3850 | 3850 | 3845 | 340 |
| 265 | 20241111 | 144900 | 2342659355 | 3845 | 3850 | 3850 | 3845 | 1449 |
| 266 | 20241111 | 144800 | 2337086935 | 3845 | 3850 | 3850 | 3845 | 732 |
| 267 | 20241111 | 144700 | 2334269735 | 3845 | 3850 | 3850 | 3845 | 1525 |
| 268 | 20241111 | 144600 | 2328405315 | 3845 | 3855 | 3855 | 3845 | 1892 |
| 269 | 20241111 | 144500 | 2321121165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20241111 | 144400 | 2321121165 | 3855 | 3855 | 3855 | 3855 | 632 |
| 271 | 20241111 | 144300 | 2318684805 | 3860 | 3850 | 3860 | 3850 | 1017 |
| 272 | 20241111 | 144200 | 2314765350 | 3855 | 3855 | 3855 | 3850 | 1013 |
| 273 | 20241111 | 144100 | 2310865265 | 3850 | 3860 | 3860 | 3850 | 4802 |
| 274 | 20241111 | 144000 | 2292353500 | 3860 | 3860 | 3865 | 3860 | 1171 |
| 275 | 20241111 | 143900 | 2287832770 | 3865 | 3860 | 3865 | 3860 | 2043 |
| 276 | 20241111 | 143800 | 2279941640 | 3855 | 3850 | 3855 | 3850 | 4961 |
| 277 | 20241111 | 143700 | 2260833795 | 3850 | 3850 | 3850 | 3845 | 114 |
| 278 | 20241111 | 143600 | 2260395405 | 3850 | 3840 | 3850 | 3840 | 73 |
| 279 | 20241111 | 143500 | 2260114475 | 3840 | 3845 | 3845 | 3840 | 4 |
| 280 | 20241111 | 143400 | 2260099105 | 3845 | 3840 | 3850 | 3840 | 213 |
| 281 | 20241111 | 143300 | 2259281135 | 3835 | 3845 | 3845 | 3835 | 4186 |
| 282 | 20241111 | 143200 | 2243202930 | 3850 | 3840 | 3850 | 3840 | 936 |
| 283 | 20241111 | 143100 | 2239603810 | 3845 | 3845 | 3845 | 3845 | 3 |
| 284 | 20241111 | 143000 | 2239592275 | 3840 | 3835 | 3840 | 3835 | 1251 |
| 285 | 20241111 | 142900 | 2234789680 | 3835 | 3835 | 3840 | 3835 | 1666 |
| 286 | 20241111 | 142800 | 2228398210 | 3840 | 3835 | 3840 | 3835 | 2118 |
| 287 | 20241111 | 142700 | 2220267650 | 3835 | 3835 | 3840 | 3835 | 74 |
| 288 | 20241111 | 142600 | 2219983830 | 3840 | 3840 | 3840 | 3835 | 1264 |
| 289 | 20241111 | 142500 | 2215136040 | 3840 | 3840 | 3840 | 3840 | 48 |
| 290 | 20241111 | 142400 | 2214951720 | 3840 | 3845 | 3845 | 3840 | 6536 |
| 291 | 20241111 | 142300 | 2189853330 | 3840 | 3845 | 3850 | 3840 | 3079 |
| 292 | 20241111 | 142200 | 2178015820 | 3850 | 3850 | 3850 | 3850 | 2000 |
| 293 | 20241111 | 142100 | 2170315820 | 3845 | 3845 | 3845 | 3845 | 232 |
| 294 | 20241111 | 142000 | 2169423780 | 3850 | 3850 | 3850 | 3845 | 3741 |
| 295 | 20241111 | 141900 | 2155024600 | 3845 | 3845 | 3850 | 3845 | 138 |
| 296 | 20241111 | 141800 | 2154493920 | 3850 | 3850 | 3850 | 3850 | 18 |
| 297 | 20241111 | 141700 | 2154424620 | 3850 | 3850 | 3850 | 3845 | 373 |
| 298 | 20241111 | 141600 | 2152990260 | 3850 | 3845 | 3850 | 3845 | 2005 |
| 299 | 20241111 | 141500 | 2145281015 | 3850 | 3845 | 3850 | 3845 | 611 |
| 300 | 20241111 | 141400 | 2142929150 | 3845 | 3840 | 3845 | 3840 | 270 |
| 301 | 20241111 | 141300 | 2141892155 | 3840 | 3840 | 3845 | 3840 | 5696 |
| 302 | 20241111 | 141200 | 2120016425 | 3845 | 3850 | 3850 | 3845 | 9955 |
| 303 | 20241111 | 141100 | 2081727765 | 3850 | 3850 | 3850 | 3850 | 0 |
| 304 | 20241111 | 141000 | 2081727765 | 3850 | 3850 | 3850 | 3850 | 538 |
| 305 | 20241111 | 140900 | 2079656465 | 3850 | 3855 | 3855 | 3850 | 366 |
| 306 | 20241111 | 140800 | 2078246935 | 3850 | 3855 | 3855 | 3850 | 1225 |
| 307 | 20241111 | 140700 | 2073530185 | 3855 | 3850 | 3855 | 3850 | 2 |
| 308 | 20241111 | 140600 | 2073522480 | 3850 | 3850 | 3855 | 3850 | 727 |
| 309 | 20241111 | 140500 | 2070723385 | 3855 | 3855 | 3855 | 3850 | 3294 |
| 310 | 20241111 | 140400 | 2058031080 | 3855 | 3855 | 3855 | 3855 | 122 |
| 311 | 20241111 | 140300 | 2057560770 | 3855 | 3855 | 3855 | 3855 | 0 |
| 312 | 20241111 | 140200 | 2057560770 | 3855 | 3860 | 3865 | 3850 | 5382 |
| 313 | 20241111 | 140100 | 2036808555 | 3860 | 3865 | 3865 | 3860 | 2 |
| 314 | 20241111 | 140000 | 2036800830 | 3860 | 3865 | 3865 | 3860 | 32 |
| 315 | 20241111 | 135900 | 2036677230 | 3860 | 3860 | 3860 | 3860 | 48 |
| 316 | 20241111 | 135800 | 2036491950 | 3860 | 3860 | 3865 | 3860 | 284 |
| 317 | 20241111 | 135700 | 2035395070 | 3865 | 3860 | 3865 | 3860 | 2 |
| 318 | 20241111 | 135600 | 2035387345 | 3865 | 3865 | 3865 | 3860 | 105 |
| 319 | 20241111 | 135500 | 2034981535 | 3860 | 3865 | 3865 | 3860 | 12 |
| 320 | 20241111 | 135400 | 2034935160 | 3860 | 3860 | 3860 | 3855 | 735 |
| 321 | 20241111 | 135300 | 2032098065 | 3860 | 3860 | 3860 | 3860 | 11 |
| 322 | 20241111 | 135200 | 2032055605 | 3860 | 3860 | 3860 | 3860 | 1203 |
| 323 | 20241111 | 135100 | 2027412025 | 3860 | 3860 | 3860 | 3860 | 0 |
| 324 | 20241111 | 135000 | 2027412025 | 3860 | 3860 | 3865 | 3860 | 603 |
| 325 | 20241111 | 134900 | 2025083945 | 3860 | 3865 | 3865 | 3860 | 1558 |
| 326 | 20241111 | 134800 | 2019062430 | 3865 | 3865 | 3865 | 3865 | 100 |
| 327 | 20241111 | 134700 | 2018675930 | 3870 | 3870 | 3870 | 3870 | 0 |
| 328 | 20241111 | 134600 | 2018675930 | 3870 | 3870 | 3870 | 3870 | 374 |
| 329 | 20241111 | 134500 | 2017228550 | 3870 | 3870 | 3870 | 3870 | 4 |
| 330 | 20241111 | 134400 | 2017213070 | 3865 | 3870 | 3870 | 3865 | 155 |
| 331 | 20241111 | 134300 | 2016613495 | 3870 | 3870 | 3870 | 3870 | 11 |
| 332 | 20241111 | 134200 | 2016570925 | 3865 | 3865 | 3870 | 3865 | 409 |
| 333 | 20241111 | 134100 | 2014990095 | 3865 | 3870 | 3870 | 3865 | 509 |
| 334 | 20241111 | 134000 | 2013022765 | 3870 | 3865 | 3870 | 3865 | 16 |
| 335 | 20241111 | 133900 | 2012960850 | 3865 | 3870 | 3870 | 3865 | 1270 |
| 336 | 20241111 | 133800 | 2008049690 | 3865 | 3870 | 3870 | 3865 | 501 |
| 337 | 20241111 | 133700 | 2006110825 | 3875 | 3875 | 3875 | 3865 | 265 |
| 338 | 20241111 | 133600 | 2005086085 | 3865 | 3865 | 3875 | 3865 | 410 |
| 339 | 20241111 | 133500 | 2003501420 | 3875 | 3870 | 3875 | 3865 | 787 |
| 340 | 20241111 | 133400 | 2000453780 | 3870 | 3870 | 3875 | 3870 | 188 |
| 341 | 20241111 | 133300 | 1999726215 | 3870 | 3865 | 3870 | 3865 | 865 |
| 342 | 20241111 | 133200 | 1996382970 | 3865 | 3860 | 3865 | 3860 | 257 |
| 343 | 20241111 | 133100 | 1995390940 | 3855 | 3860 | 3860 | 3855 | 119 |
| 344 | 20241111 | 133000 | 1994931935 | 3855 | 3855 | 3860 | 3855 | 5 |
| 345 | 20241111 | 132900 | 1994912645 | 3860 | 3860 | 3860 | 3855 | 116 |
| 346 | 20241111 | 132800 | 1994464890 | 3860 | 3860 | 3860 | 3855 | 183 |
| 347 | 20241111 | 132700 | 1993758520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 348 | 20241111 | 132600 | 1993758520 | 3865 | 3865 | 3865 | 3865 | 20 |
| 349 | 20241111 | 132500 | 1993681220 | 3865 | 3865 | 3865 | 3850 | 5583 |
| 350 | 20241111 | 132400 | 1972162470 | 3865 | 3860 | 3865 | 3860 | 1194 |
| 351 | 20241111 | 132300 | 1967553580 | 3855 | 3860 | 3860 | 3855 | 2 |
| 352 | 20241111 | 132200 | 1967545865 | 3860 | 3860 | 3860 | 3860 | 0 |
| 353 | 20241111 | 132100 | 1967545865 | 3860 | 3855 | 3860 | 3855 | 28 |
| 354 | 20241111 | 132000 | 1967437905 | 3855 | 3855 | 3855 | 3850 | 7007 |
| 355 | 20241111 | 131900 | 1940453290 | 3850 | 3855 | 3855 | 3850 | 2582 |
| 356 | 20241111 | 131800 | 1930511495 | 3850 | 3855 | 3860 | 3850 | 4494 |
| 357 | 20241111 | 131700 | 1913205880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 358 | 20241111 | 131600 | 1913205880 | 3860 | 3855 | 3860 | 3855 | 537 |
| 359 | 20241111 | 131500 | 1911135740 | 3855 | 3855 | 3855 | 3855 | 0 |
| 360 | 20241111 | 131400 | 1911135740 | 3855 | 3860 | 3860 | 3855 | 200 |
| 361 | 20241111 | 131300 | 1910364450 | 3860 | 3855 | 3865 | 3855 | 548 |
| 362 | 20241111 | 131200 | 1908251835 | 3855 | 3860 | 3865 | 3855 | 8203 |
| 363 | 20241111 | 131100 | 1876611605 | 3860 | 3860 | 3860 | 3860 | 3 |
| 364 | 20241111 | 131000 | 1876600025 | 3865 | 3865 | 3865 | 3865 | 181 |
| 365 | 20241111 | 130900 | 1875900460 | 3865 | 3865 | 3865 | 3865 | 1 |
| 366 | 20241111 | 130800 | 1875896595 | 3860 | 3860 | 3860 | 3860 | 577 |
| 367 | 20241111 | 130700 | 1873669375 | 3860 | 3865 | 3865 | 3860 | 614 |
| 368 | 20241111 | 130600 | 1871299255 | 3860 | 3860 | 3865 | 3860 | 47 |
| 369 | 20241111 | 130500 | 1871117830 | 3860 | 3860 | 3860 | 3860 | 462 |
| 370 | 20241111 | 130400 | 1869334510 | 3860 | 3860 | 3860 | 3860 | 413 |
| 371 | 20241111 | 130300 | 1867740330 | 3865 | 3860 | 3865 | 3855 | 2525 |
| 372 | 20241111 | 130200 | 1858004940 | 3865 | 3865 | 3865 | 3865 | 1 |
| 373 | 20241111 | 130100 | 1858001075 | 3865 | 3865 | 3865 | 3865 | 586 |
| 374 | 20241111 | 130000 | 1855736185 | 3865 | 3865 | 3865 | 3855 | 40 |
| 375 | 20241111 | 125900 | 1855581625 | 3855 | 3865 | 3865 | 3855 | 5714 |
| 376 | 20241111 | 125800 | 1833544255 | 3870 | 3870 | 3870 | 3870 | 270 |
| 377 | 20241111 | 125700 | 1832499355 | 3870 | 3870 | 3870 | 3870 | 50 |
| 378 | 20241111 | 125600 | 1832305855 | 3870 | 3855 | 3870 | 3855 | 421 |
| 379 | 20241111 | 125500 | 1830680795 | 3855 | 3860 | 3870 | 3855 | 2342 |
| 380 | 20241111 | 125400 | 1821636680 | 3860 | 3860 | 3860 | 3860 | 350 |
| 381 | 20241111 | 125300 | 1820285680 | 3860 | 3865 | 3865 | 3860 | 4969 |
| 382 | 20241111 | 125200 | 1801080500 | 3870 | 3865 | 3870 | 3865 | 635 |
| 383 | 20241111 | 125100 | 1798625850 | 3870 | 3870 | 3870 | 3870 | 0 |
| 384 | 20241111 | 125000 | 1798625850 | 3870 | 3870 | 3870 | 3870 | 702 |
| 385 | 20241111 | 124900 | 1795909110 | 3875 | 3875 | 3875 | 3875 | 0 |
| 386 | 20241111 | 124800 | 1795909110 | 3875 | 3875 | 3875 | 3875 | 0 |
| 387 | 20241111 | 124700 | 1795909110 | 3875 | 3870 | 3875 | 3870 | 1180 |
| 388 | 20241111 | 124600 | 1791342505 | 3860 | 3865 | 3865 | 3860 | 217 |
| 389 | 20241111 | 124500 | 1790504345 | 3865 | 3865 | 3870 | 3865 | 52 |
| 390 | 20241111 | 124400 | 1790303360 | 3870 | 3870 | 3870 | 3865 | 433 |
| 391 | 20241111 | 124300 | 1788628375 | 3870 | 3865 | 3870 | 3865 | 91 |
| 392 | 20241111 | 124200 | 1788276210 | 3865 | 3865 | 3865 | 3865 | 1001 |
| 393 | 20241111 | 124100 | 1784407345 | 3865 | 3865 | 3865 | 3860 | 1672 |
| 394 | 20241111 | 124000 | 1777949545 | 3860 | 3860 | 3860 | 3860 | 105 |
| 395 | 20241111 | 123900 | 1777544245 | 3860 | 3860 | 3865 | 3860 | 18 |
| 396 | 20241111 | 123800 | 1777474685 | 3865 | 3855 | 3865 | 3855 | 12 |
| 397 | 20241111 | 123700 | 1777428315 | 3865 | 3860 | 3865 | 3855 | 612 |
| 398 | 20241111 | 123600 | 1775066980 | 3865 | 3860 | 3865 | 3860 | 772 |
| 399 | 20241111 | 123500 | 1772086545 | 3860 | 3860 | 3860 | 3855 | 520 |
| 400 | 20241111 | 123400 | 1770079980 | 3855 | 3860 | 3860 | 3855 | 2197 |
| 401 | 20241111 | 123300 | 1761599570 | 3860 | 3865 | 3865 | 3860 | 1780 |
| 402 | 20241111 | 123200 | 1754727770 | 3865 | 3860 | 3865 | 3860 | 256 |
| 403 | 20241111 | 123100 | 1753739605 | 3860 | 3860 | 3860 | 3860 | 2 |
| 404 | 20241111 | 123000 | 1753731885 | 3860 | 3860 | 3865 | 3860 | 897 |
| 405 | 20241111 | 122900 | 1750269460 | 3860 | 3865 | 3865 | 3860 | 279 |
| 406 | 20241111 | 122800 | 1749192135 | 3860 | 3860 | 3865 | 3860 | 653 |
| 407 | 20241111 | 122700 | 1746671530 | 3860 | 3865 | 3865 | 3860 | 377 |
| 408 | 20241111 | 122600 | 1745216305 | 3860 | 3865 | 3870 | 3860 | 653 |
| 409 | 20241111 | 122500 | 1742692705 | 3860 | 3865 | 3870 | 3860 | 715 |
| 410 | 20241111 | 122400 | 1739929250 | 3865 | 3865 | 3865 | 3865 | 11 |
| 411 | 20241111 | 122300 | 1739886735 | 3865 | 3865 | 3865 | 3865 | 22 |
| 412 | 20241111 | 122200 | 1739801705 | 3865 | 3865 | 3865 | 3865 | 371 |
| 413 | 20241111 | 122100 | 1738367790 | 3865 | 3865 | 3865 | 3865 | 8 |
| 414 | 20241111 | 122000 | 1738336870 | 3860 | 3865 | 3865 | 3860 | 405 |
| 415 | 20241111 | 121900 | 1736773545 | 3860 | 3860 | 3860 | 3860 | 137 |
| 416 | 20241111 | 121800 | 1736244725 | 3865 | 3870 | 3870 | 3865 | 5 |
| 417 | 20241111 | 121700 | 1736225395 | 3865 | 3865 | 3870 | 3865 | 659 |
| 418 | 20241111 | 121600 | 1733678350 | 3870 | 3870 | 3870 | 3870 | 250 |
| 419 | 20241111 | 121500 | 1732710850 | 3870 | 3865 | 3870 | 3865 | 23 |
| 420 | 20241111 | 121400 | 1732621865 | 3870 | 3865 | 3870 | 3860 | 292 |
| 421 | 20241111 | 121300 | 1731493005 | 3870 | 3870 | 3870 | 3865 | 2220 |
| 422 | 20241111 | 121200 | 1722912660 | 3865 | 3870 | 3870 | 3865 | 292 |
| 423 | 20241111 | 121100 | 1721782790 | 3870 | 3870 | 3870 | 3870 | 20 |
| 424 | 20241111 | 121000 | 1721705390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 425 | 20241111 | 120900 | 1721705390 | 3870 | 3865 | 3870 | 3865 | 96 |
| 426 | 20241111 | 120800 | 1721334050 | 3870 | 3870 | 3870 | 3865 | 97 |
| 427 | 20241111 | 120700 | 1720959060 | 3870 | 3870 | 3870 | 3870 | 22 |
| 428 | 20241111 | 120600 | 1720873920 | 3865 | 3865 | 3865 | 3865 | 620 |
| 429 | 20241111 | 120500 | 1718477620 | 3875 | 3875 | 3875 | 3875 | 0 |
| 430 | 20241111 | 120400 | 1718477620 | 3875 | 3875 | 3875 | 3875 | 3 |
| 431 | 20241111 | 120300 | 1718465995 | 3865 | 3875 | 3875 | 3865 | 604 |
| 432 | 20241111 | 120200 | 1716127490 | 3875 | 3865 | 3875 | 3865 | 2 |
| 433 | 20241111 | 120100 | 1716119750 | 3875 | 3875 | 3875 | 3875 | 2 |
| 434 | 20241111 | 120000 | 1716112000 | 3865 | 3870 | 3870 | 3865 | 69 |
| 435 | 20241111 | 115900 | 1715845305 | 3875 | 3875 | 3875 | 3875 | 0 |
| 436 | 20241111 | 115800 | 1715845305 | 3875 | 3875 | 3875 | 3875 | 0 |
| 437 | 20241111 | 115700 | 1715845305 | 3875 | 3860 | 3875 | 3860 | 444 |
| 438 | 20241111 | 115600 | 1714129345 | 3865 | 3870 | 3870 | 3865 | 1189 |
| 439 | 20241111 | 115500 | 1709533855 | 3870 | 3860 | 3870 | 3860 | 640 |
| 440 | 20241111 | 115400 | 1707058000 | 3860 | 3865 | 3865 | 3860 | 454 |
| 441 | 20241111 | 115300 | 1705303295 | 3860 | 3865 | 3865 | 3860 | 449 |
| 442 | 20241111 | 115200 | 1703568055 | 3870 | 3865 | 3870 | 3865 | 764 |
| 443 | 20241111 | 115100 | 1700615190 | 3865 | 3865 | 3865 | 3865 | 398 |
| 444 | 20241111 | 115000 | 1699076920 | 3865 | 3875 | 3875 | 3865 | 506 |
| 445 | 20241111 | 114900 | 1697120215 | 3860 | 3875 | 3880 | 3860 | 1370 |
| 446 | 20241111 | 114800 | 1691822490 | 3875 | 3875 | 3875 | 3870 | 9 |
| 447 | 20241111 | 114700 | 1691787630 | 3870 | 3870 | 3870 | 3870 | 369 |
| 448 | 20241111 | 114600 | 1690359600 | 3870 | 3870 | 3870 | 3870 | 1171 |
| 449 | 20241111 | 114500 | 1685827830 | 3875 | 3875 | 3880 | 3875 | 565 |
| 450 | 20241111 | 114400 | 1683638450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 451 | 20241111 | 114300 | 1683638450 | 3875 | 3870 | 3880 | 3870 | 456 |
| 452 | 20241111 | 114200 | 1681872250 | 3870 | 3870 | 3870 | 3870 | 398 |
| 453 | 20241111 | 114100 | 1680331990 | 3880 | 3880 | 3880 | 3880 | 37 |
| 454 | 20241111 | 114000 | 1680188430 | 3880 | 3880 | 3880 | 3880 | 20 |
| 455 | 20241111 | 113900 | 1680110830 | 3880 | 3880 | 3880 | 3880 | 8 |
| 456 | 20241111 | 113800 | 1680079790 | 3880 | 3875 | 3880 | 3875 | 698 |
| 457 | 20241111 | 113700 | 1677372590 | 3875 | 3870 | 3875 | 3865 | 660 |
| 458 | 20241111 | 113600 | 1674820990 | 3870 | 3880 | 3880 | 3870 | 331 |
| 459 | 20241111 | 113500 | 1673539050 | 3880 | 3870 | 3880 | 3870 | 203 |
| 460 | 20241111 | 113400 | 1672753415 | 3875 | 3880 | 3880 | 3875 | 54 |
| 461 | 20241111 | 113300 | 1672543955 | 3880 | 3880 | 3880 | 3880 | 764 |
| 462 | 20241111 | 113200 | 1669579635 | 3880 | 3880 | 3880 | 3880 | 0 |
| 463 | 20241111 | 113100 | 1669579635 | 3880 | 3870 | 3880 | 3870 | 328 |
| 464 | 20241111 | 113000 | 1668307265 | 3875 | 3880 | 3880 | 3870 | 404 |
| 465 | 20241111 | 112900 | 1666741770 | 3875 | 3880 | 3880 | 3875 | 279 |
| 466 | 20241111 | 112800 | 1665659410 | 3870 | 3870 | 3870 | 3870 | 154 |
| 467 | 20241111 | 112700 | 1665063430 | 3885 | 3885 | 3885 | 3885 | 151 |
| 468 | 20241111 | 112600 | 1664476795 | 3885 | 3875 | 3890 | 3875 | 603 |
| 469 | 20241111 | 112500 | 1662140135 | 3890 | 3880 | 3890 | 3880 | 76 |
| 470 | 20241111 | 112400 | 1661844725 | 3890 | 3880 | 3890 | 3880 | 3650 |
| 471 | 20241111 | 112300 | 1647675985 | 3880 | 3865 | 3880 | 3865 | 296 |
| 472 | 20241111 | 112200 | 1646530985 | 3870 | 3870 | 3870 | 3865 | 30 |
| 473 | 20241111 | 112100 | 1646414935 | 3870 | 3885 | 3885 | 3870 | 1047 |
| 474 | 20241111 | 112000 | 1642362865 | 3885 | 3880 | 3885 | 3880 | 131 |
| 475 | 20241111 | 111900 | 1641854580 | 3880 | 3870 | 3880 | 3870 | 139 |
| 476 | 20241111 | 111800 | 1641316630 | 3870 | 3865 | 3870 | 3865 | 550 |
| 477 | 20241111 | 111700 | 1639190130 | 3870 | 3865 | 3870 | 3860 | 597 |
| 478 | 20241111 | 111600 | 1636880400 | 3865 | 3865 | 3865 | 3865 | 88 |
| 479 | 20241111 | 111500 | 1636540280 | 3865 | 3860 | 3865 | 3860 | 2953 |
| 480 | 20241111 | 111400 | 1625136680 | 3865 | 3855 | 3865 | 3855 | 3007 |
| 481 | 20241111 | 111300 | 1613539675 | 3855 | 3865 | 3865 | 3855 | 1583 |
| 482 | 20241111 | 111200 | 1607429015 | 3865 | 3865 | 3865 | 3860 | 2520 |
| 483 | 20241111 | 111100 | 1597701695 | 3865 | 3860 | 3865 | 3860 | 1047 |
| 484 | 20241111 | 111000 | 1593660205 | 3860 | 3860 | 3865 | 3860 | 1500 |
| 485 | 20241111 | 110900 | 1587870190 | 3865 | 3860 | 3865 | 3860 | 208 |
| 486 | 20241111 | 110800 | 1587067255 | 3865 | 3865 | 3865 | 3860 | 1985 |
| 487 | 20241111 | 110700 | 1579396255 | 3860 | 3865 | 3865 | 3860 | 987 |
| 488 | 20241111 | 110600 | 1575583185 | 3865 | 3865 | 3865 | 3860 | 2627 |
| 489 | 20241111 | 110500 | 1565440405 | 3865 | 3870 | 3870 | 3865 | 877 |
| 490 | 20241111 | 110400 | 1562050785 | 3870 | 3865 | 3870 | 3860 | 1488 |
| 491 | 20241111 | 110300 | 1556301170 | 3865 | 3865 | 3865 | 3860 | 433 |
| 492 | 20241111 | 110200 | 1554628050 | 3865 | 3865 | 3865 | 3860 | 3227 |
| 493 | 20241111 | 110100 | 1542161310 | 3860 | 3875 | 3875 | 3860 | 9401 |
| 494 | 20241111 | 110000 | 1505816890 | 3875 | 3880 | 3885 | 3875 | 7296 |
| 495 | 20241111 | 105900 | 1477530890 | 3880 | 3875 | 3880 | 3875 | 1263 |
| 496 | 20241111 | 105800 | 1472630480 | 3875 | 3875 | 3880 | 3875 | 544 |
| 497 | 20241111 | 105700 | 1470520530 | 3880 | 3875 | 3880 | 3875 | 4243 |
| 498 | 20241111 | 105600 | 1454078755 | 3880 | 3880 | 3880 | 3875 | 1213 |
| 499 | 20241111 | 105500 | 1449377160 | 3880 | 3875 | 3880 | 3875 | 3097 |
| 500 | 20241111 | 105400 | 1437376260 | 3875 | 3880 | 3885 | 3875 | 1993 |
| 501 | 20241111 | 105300 | 1429643485 | 3885 | 3885 | 3885 | 3885 | 92 |
| 502 | 20241111 | 105200 | 1429286065 | 3885 | 3880 | 3885 | 3880 | 87 |
| 503 | 20241111 | 105100 | 1428948495 | 3880 | 3885 | 3890 | 3875 | 4240 |
| 504 | 20241111 | 105000 | 1412509525 | 3885 | 3885 | 3885 | 3885 | 548 |
| 505 | 20241111 | 104900 | 1410380545 | 3890 | 3890 | 3890 | 3890 | 2 |
| 506 | 20241111 | 104800 | 1410372765 | 3890 | 3890 | 3890 | 3890 | 503 |
| 507 | 20241111 | 104700 | 1408416095 | 3890 | 3890 | 3890 | 3890 | 226 |
| 508 | 20241111 | 104600 | 1407536955 | 3890 | 3890 | 3890 | 3880 | 5864 |
| 509 | 20241111 | 104500 | 1384779895 | 3890 | 3890 | 3890 | 3890 | 601 |
| 510 | 20241111 | 104400 | 1382442005 | 3890 | 3885 | 3890 | 3885 | 424 |
| 511 | 20241111 | 104300 | 1380793840 | 3880 | 3890 | 3890 | 3880 | 4105 |
| 512 | 20241111 | 104200 | 1364858940 | 3890 | 3890 | 3890 | 3880 | 2097 |
| 513 | 20241111 | 104100 | 1356715900 | 3890 | 3890 | 3890 | 3890 | 1193 |
| 514 | 20241111 | 104000 | 1352075130 | 3890 | 3885 | 3890 | 3885 | 3569 |
| 515 | 20241111 | 103900 | 1338206720 | 3885 | 3885 | 3885 | 3885 | 223 |
| 516 | 20241111 | 103800 | 1337340365 | 3885 | 3890 | 3895 | 3885 | 1513 |
| 517 | 20241111 | 103700 | 1331457290 | 3890 | 3895 | 3895 | 3885 | 3121 |
| 518 | 20241111 | 103600 | 1319316630 | 3895 | 3895 | 3895 | 3890 | 896 |
| 519 | 20241111 | 103500 | 1315826715 | 3900 | 3905 | 3905 | 3900 | 658 |
| 520 | 20241111 | 103400 | 1313259815 | 3905 | 3900 | 3905 | 3900 | 245 |
| 521 | 20241111 | 103300 | 1312304150 | 3900 | 3905 | 3905 | 3900 | 2943 |
| 522 | 20241111 | 103200 | 1300823835 | 3910 | 3905 | 3910 | 3905 | 388 |
| 523 | 20241111 | 103100 | 1299308690 | 3910 | 3905 | 3910 | 3900 | 5042 |
| 524 | 20241111 | 103000 | 1279640535 | 3905 | 3905 | 3905 | 3905 | 54 |
| 525 | 20241111 | 102900 | 1279429665 | 3905 | 3905 | 3905 | 3900 | 466 |
| 526 | 20241111 | 102800 | 1277610135 | 3910 | 3910 | 3910 | 3905 | 1469 |
| 527 | 20241111 | 102700 | 1271870575 | 3905 | 3910 | 3910 | 3905 | 41 |
| 528 | 20241111 | 102600 | 1271710370 | 3910 | 3905 | 3910 | 3905 | 10 |
| 529 | 20241111 | 102500 | 1271671315 | 3905 | 3910 | 3910 | 3905 | 264 |
| 530 | 20241111 | 102400 | 1270639395 | 3915 | 3915 | 3915 | 3905 | 1875 |
| 531 | 20241111 | 102300 | 1263317475 | 3905 | 3905 | 3915 | 3905 | 593 |
| 532 | 20241111 | 102200 | 1261001450 | 3915 | 3910 | 3915 | 3910 | 579 |
| 533 | 20241111 | 102100 | 1258736455 | 3910 | 3910 | 3910 | 3910 | 266 |
| 534 | 20241111 | 102000 | 1257696395 | 3905 | 3910 | 3910 | 3905 | 1061 |
| 535 | 20241111 | 101900 | 1253550390 | 3910 | 3905 | 3910 | 3905 | 432 |
| 536 | 20241111 | 101800 | 1251862270 | 3910 | 3905 | 3910 | 3905 | 1212 |
| 537 | 20241111 | 101700 | 1247129400 | 3905 | 3900 | 3905 | 3895 | 406 |
| 538 | 20241111 | 101600 | 1245547890 | 3905 | 3905 | 3905 | 3905 | 10 |
| 539 | 20241111 | 101500 | 1245508840 | 3905 | 3905 | 3905 | 3905 | 4 |
| 540 | 20241111 | 101400 | 1245493220 | 3905 | 3900 | 3905 | 3895 | 66 |
| 541 | 20241111 | 101300 | 1245236090 | 3900 | 3900 | 3905 | 3900 | 126 |
| 542 | 20241111 | 101200 | 1244744685 | 3900 | 3900 | 3900 | 3900 | 7 |
| 543 | 20241111 | 101100 | 1244717385 | 3905 | 3905 | 3905 | 3905 | 142 |
| 544 | 20241111 | 101000 | 1244162875 | 3905 | 3895 | 3905 | 3895 | 1577 |
| 545 | 20241111 | 100900 | 1238012905 | 3895 | 3890 | 3895 | 3890 | 2332 |
| 546 | 20241111 | 100800 | 1228937825 | 3890 | 3895 | 3895 | 3890 | 302 |
| 547 | 20241111 | 100700 | 1227761540 | 3895 | 3895 | 3895 | 3895 | 56 |
| 548 | 20241111 | 100600 | 1227543420 | 3890 | 3895 | 3895 | 3890 | 221 |
| 549 | 20241111 | 100500 | 1226683430 | 3890 | 3895 | 3895 | 3890 | 307 |
| 550 | 20241111 | 100400 | 1225488175 | 3900 | 3900 | 3900 | 3895 | 194 |
| 551 | 20241111 | 100300 | 1224731635 | 3895 | 3890 | 3900 | 3890 | 3057 |
| 552 | 20241111 | 100200 | 1212819090 | 3895 | 3895 | 3895 | 3895 | 127 |
| 553 | 20241111 | 100100 | 1212324425 | 3895 | 3900 | 3900 | 3885 | 5091 |
| 554 | 20241111 | 100000 | 1192526090 | 3900 | 3900 | 3900 | 3895 | 825 |
| 555 | 20241111 | 095900 | 1189309090 | 3895 | 3900 | 3905 | 3895 | 1788 |
| 556 | 20241111 | 095800 | 1182343195 | 3905 | 3905 | 3905 | 3895 | 628 |
| 557 | 20241111 | 095700 | 1179896595 | 3905 | 3900 | 3905 | 3900 | 435 |
| 558 | 20241111 | 095600 | 1178199950 | 3905 | 3905 | 3905 | 3900 | 1343 |
| 559 | 20241111 | 095500 | 1172956785 | 3905 | 3905 | 3910 | 3905 | 1344 |
| 560 | 20241111 | 095400 | 1167708440 | 3910 | 3905 | 3910 | 3905 | 857 |
| 561 | 20241111 | 095300 | 1164361845 | 3910 | 3900 | 3910 | 3900 | 531 |
| 562 | 20241111 | 095200 | 1162288530 | 3905 | 3895 | 3905 | 3895 | 607 |
| 563 | 20241111 | 095100 | 1159921840 | 3900 | 3905 | 3905 | 3900 | 1039 |
| 564 | 20241111 | 095000 | 1155869540 | 3905 | 3900 | 3905 | 3895 | 1546 |
| 565 | 20241111 | 094900 | 1149841185 | 3900 | 3905 | 3905 | 3900 | 728 |
| 566 | 20241111 | 094800 | 1147001965 | 3905 | 3900 | 3905 | 3900 | 135 |
| 567 | 20241111 | 094700 | 1146474920 | 3900 | 3900 | 3905 | 3895 | 2582 |
| 568 | 20241111 | 094600 | 1136405125 | 3890 | 3895 | 3900 | 3890 | 2861 |
| 569 | 20241111 | 094500 | 1125264880 | 3890 | 3900 | 3900 | 3890 | 594 |
| 570 | 20241111 | 094400 | 1122953720 | 3900 | 3895 | 3915 | 3885 | 6659 |
| 571 | 20241111 | 094300 | 1097052190 | 3915 | 3900 | 3915 | 3895 | 3632 |
| 572 | 20241111 | 094200 | 1082880940 | 3905 | 3915 | 3915 | 3900 | 1482 |
| 573 | 20241111 | 094100 | 1077098740 | 3920 | 3890 | 3920 | 3890 | 3760 |
| 574 | 20241111 | 094000 | 1062446330 | 3895 | 3890 | 3895 | 3885 | 478 |
| 575 | 20241111 | 093900 | 1060586980 | 3895 | 3885 | 3895 | 3880 | 362 |
| 576 | 20241111 | 093800 | 1059180355 | 3875 | 3880 | 3880 | 3875 | 2079 |
| 577 | 20241111 | 093700 | 1051120205 | 3885 | 3885 | 3885 | 3875 | 2678 |
| 578 | 20241111 | 093600 | 1040733525 | 3880 | 3890 | 3895 | 3880 | 2708 |
| 579 | 20241111 | 093500 | 1030213950 | 3885 | 3895 | 3895 | 3885 | 2112 |
| 580 | 20241111 | 093400 | 1022000775 | 3890 | 3880 | 3895 | 3880 | 675 |
| 581 | 20241111 | 093300 | 1019378635 | 3885 | 3880 | 3890 | 3880 | 4148 |
| 582 | 20241111 | 093200 | 1003275310 | 3885 | 3890 | 3890 | 3885 | 6146 |
| 583 | 20241111 | 093100 | 979387965 | 3890 | 3890 | 3895 | 3890 | 1739 |
| 584 | 20241111 | 093000 | 972619180 | 3895 | 3895 | 3900 | 3895 | 2012 |
| 585 | 20241111 | 092900 | 964781305 | 3895 | 3895 | 3900 | 3890 | 5085 |
| 586 | 20241111 | 092800 | 944984230 | 3900 | 3910 | 3910 | 3895 | 9527 |
| 587 | 20241111 | 092700 | 907815450 | 3910 | 3910 | 3915 | 3905 | 2543 |
| 588 | 20241111 | 092600 | 897875100 | 3910 | 3910 | 3920 | 3910 | 1815 |
| 589 | 20241111 | 092500 | 890776705 | 3915 | 3910 | 3915 | 3905 | 5284 |
| 590 | 20241111 | 092400 | 870116780 | 3915 | 3920 | 3920 | 3915 | 2654 |
| 591 | 20241111 | 092300 | 859725540 | 3920 | 3930 | 3930 | 3915 | 12265 |
| 592 | 20241111 | 092200 | 811672355 | 3935 | 3935 | 3935 | 3930 | 834 |
| 593 | 20241111 | 092100 | 808393895 | 3935 | 3950 | 3955 | 3930 | 1712 |
| 594 | 20241111 | 092000 | 801653860 | 3950 | 3945 | 3960 | 3945 | 329 |
| 595 | 20241111 | 091900 | 800355850 | 3945 | 3950 | 3965 | 3940 | 7309 |
| 596 | 20241111 | 091800 | 771471430 | 3955 | 3940 | 3960 | 3940 | 8902 |
| 597 | 20241111 | 091700 | 736324580 | 3940 | 3925 | 3940 | 3925 | 2336 |
| 598 | 20241111 | 091600 | 727134245 | 3920 | 3920 | 3935 | 3910 | 1040 |
| 599 | 20241111 | 091500 | 723051370 | 3915 | 3905 | 3915 | 3900 | 6478 |
| 600 | 20241111 | 091400 | 697737255 | 3915 | 3920 | 3920 | 3900 | 19878 |
| 601 | 20241111 | 091300 | 620039530 | 3925 | 3925 | 3935 | 3925 | 4570 |
| 602 | 20241111 | 091200 | 602097135 | 3925 | 3935 | 3935 | 3925 | 1713 |
| 603 | 20241111 | 091100 | 595368465 | 3940 | 3925 | 3940 | 3925 | 1610 |
| 604 | 20241111 | 091000 | 589040960 | 3925 | 3920 | 3930 | 3920 | 6332 |
| 605 | 20241111 | 090900 | 564205700 | 3925 | 3925 | 3930 | 3920 | 3679 |
| 606 | 20241111 | 090800 | 549776880 | 3915 | 3925 | 3925 | 3910 | 9132 |
| 607 | 20241111 | 090700 | 513997760 | 3925 | 3950 | 3950 | 3920 | 17197 |
| 608 | 20241111 | 090600 | 446387930 | 3945 | 3935 | 3950 | 3935 | 955 |
| 609 | 20241111 | 090500 | 442622535 | 3935 | 3935 | 3950 | 3920 | 26778 |
| 610 | 20241111 | 090400 | 337376935 | 3935 | 3970 | 3975 | 3930 | 17989 |
| 611 | 20241111 | 090300 | 266275550 | 3975 | 3975 | 3980 | 3955 | 14894 |
| 612 | 20241111 | 090200 | 207231960 | 3980 | 4000 | 4000 | 3975 | 15042 |
| 613 | 20241111 | 090100 | 147238210 | 4000 | 4025 | 4030 | 3990 | 24119 |
| 614 | 20241111 | 090000 | 50615790 | 4025 | 4025 | 4050 | 4025 | 12122 |