30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 3 | 20241112 | 191200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20241112 | 191100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20241112 | 191000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20241112 | 190900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20241112 | 190800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20241112 | 190700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20241112 | 190600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20241112 | 190500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20241112 | 190400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20241112 | 190300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20241112 | 190200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20241112 | 190100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20241112 | 190000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20241112 | 185900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20241112 | 185800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20241112 | 185700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20241112 | 185600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20241112 | 185500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20241112 | 185400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20241112 | 185300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20241112 | 185200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20241112 | 185100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20241112 | 185000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20241112 | 184900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20241112 | 184800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20241112 | 184700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20241112 | 184600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20241112 | 184500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20241112 | 184400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20241112 | 184300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 33 | 20241112 | 184200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20241112 | 184100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20241112 | 184000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20241112 | 183900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20241112 | 183800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20241112 | 183700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20241112 | 183600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20241112 | 183500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20241112 | 183400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20241112 | 183300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20241112 | 183200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20241112 | 183100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20241112 | 183000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20241112 | 182900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20241112 | 182800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20241112 | 182700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20241112 | 182600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20241112 | 182500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20241112 | 182400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20241112 | 182300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20241112 | 182200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20241112 | 182100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20241112 | 182000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20241112 | 181900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20241112 | 181800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20241112 | 181700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20241112 | 181600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20241112 | 181500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20241112 | 181400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20241112 | 181300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 63 | 20241112 | 181200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20241112 | 181100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20241112 | 181000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20241112 | 180900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20241112 | 180800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20241112 | 180700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20241112 | 180600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20241112 | 180500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20241112 | 180400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20241112 | 180300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20241112 | 180200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20241112 | 180100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20241112 | 180000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20241112 | 175900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20241112 | 175800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20241112 | 175700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20241112 | 175600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20241112 | 175500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20241112 | 175400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20241112 | 175300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20241112 | 175200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20241112 | 175100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20241112 | 175000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20241112 | 174900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20241112 | 174800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20241112 | 174700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20241112 | 174600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20241112 | 174500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20241112 | 174400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20241112 | 174300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 93 | 20241112 | 174200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20241112 | 174100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20241112 | 174000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20241112 | 173900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20241112 | 173800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20241112 | 173700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20241112 | 173600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20241112 | 173500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20241112 | 173400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20241112 | 173300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20241112 | 173200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20241112 | 173100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20241112 | 173000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20241112 | 172900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20241112 | 172800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20241112 | 172700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20241112 | 172600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20241112 | 172500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20241112 | 172400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20241112 | 172300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20241112 | 172200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20241112 | 172100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20241112 | 172000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20241112 | 171900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20241112 | 171800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20241112 | 171700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20241112 | 171600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20241112 | 171500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20241112 | 171400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20241112 | 171300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 123 | 20241112 | 171200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20241112 | 171100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20241112 | 171000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20241112 | 170900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20241112 | 170800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20241112 | 170700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20241112 | 170600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20241112 | 170500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20241112 | 170400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20241112 | 170300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20241112 | 170200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20241112 | 170100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20241112 | 170000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20241112 | 165900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20241112 | 165800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20241112 | 165700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20241112 | 165600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20241112 | 165500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20241112 | 165400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20241112 | 165300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20241112 | 165200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20241112 | 165100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20241112 | 165000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20241112 | 164900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20241112 | 164800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20241112 | 164700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20241112 | 164600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20241112 | 164500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20241112 | 164400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20241112 | 164300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 153 | 20241112 | 164200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20241112 | 164100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20241112 | 164000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20241112 | 163900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20241112 | 163800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20241112 | 163700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20241112 | 163600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20241112 | 163500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20241112 | 163400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20241112 | 163300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20241112 | 163200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20241112 | 163100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20241112 | 163000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20241112 | 162900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20241112 | 162800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20241112 | 162700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20241112 | 162600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20241112 | 162500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20241112 | 162400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20241112 | 162300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20241112 | 162200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20241112 | 162100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20241112 | 162000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20241112 | 161900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20241112 | 161800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20241112 | 161700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20241112 | 161600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20241112 | 161500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20241112 | 161400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20241112 | 161300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 183 | 20241112 | 161200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20241112 | 161100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20241112 | 161000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20241112 | 160900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20241112 | 160800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20241112 | 160700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20241112 | 160600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20241112 | 160500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20241112 | 160400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20241112 | 160300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20241112 | 160200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20241112 | 160100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20241112 | 160000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20241112 | 155900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20241112 | 155800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20241112 | 155700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20241112 | 155600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20241112 | 155500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20241112 | 155400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20241112 | 155300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20241112 | 155200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20241112 | 155100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20241112 | 155000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20241112 | 154900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20241112 | 154800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20241112 | 154700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20241112 | 154600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20241112 | 154500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20241112 | 154400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20241112 | 154300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 213 | 20241112 | 154200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20241112 | 154100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20241112 | 154000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20241112 | 153900 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 217 | 20241112 | 153800 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 218 | 20241112 | 153700 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 219 | 20241112 | 153600 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 220 | 20241112 | 153500 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 221 | 20241112 | 153400 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 222 | 20241112 | 153300 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 223 | 20241112 | 153200 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 224 | 20241112 | 153100 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 225 | 20241112 | 153000 | 2886433205 | 3590 | 3590 | 3590 | 3590 | 30673 |
| 226 | 20241112 | 152900 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 227 | 20241112 | 152800 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 228 | 20241112 | 152700 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 229 | 20241112 | 152600 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 230 | 20241112 | 152500 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 231 | 20241112 | 152400 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 232 | 20241112 | 152300 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 233 | 20241112 | 152200 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 234 | 20241112 | 152100 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 235 | 20241112 | 152000 | 2776317135 | 3600 | 3600 | 3600 | 3600 | 0 |
| 236 | 20241112 | 151900 | 2776317135 | 3600 | 3605 | 3605 | 3595 | 2566 |
| 237 | 20241112 | 151800 | 2767082895 | 3605 | 3605 | 3610 | 3600 | 4316 |
| 238 | 20241112 | 151700 | 2751532435 | 3610 | 3610 | 3610 | 3605 | 1627 |
| 239 | 20241112 | 151600 | 2745660815 | 3610 | 3605 | 3615 | 3605 | 4370 |
| 240 | 20241112 | 151500 | 2729892155 | 3610 | 3605 | 3615 | 3605 | 11208 |
| 241 | 20241112 | 151400 | 2689442070 | 3605 | 3605 | 3605 | 3600 | 4286 |
| 242 | 20241112 | 151300 | 2674007615 | 3605 | 3605 | 3605 | 3600 | 1131 |
| 243 | 20241112 | 151200 | 2669931375 | 3605 | 3605 | 3605 | 3600 | 3276 |
| 244 | 20241112 | 151100 | 2658135395 | 3605 | 3605 | 3605 | 3600 | 3220 |
| 245 | 20241112 | 151000 | 2646532295 | 3605 | 3615 | 3615 | 3600 | 67 |
| 246 | 20241112 | 150900 | 2646290720 | 3600 | 3605 | 3615 | 3600 | 6318 |
| 247 | 20241112 | 150800 | 2623544350 | 3600 | 3610 | 3625 | 3600 | 25625 |
| 248 | 20241112 | 150700 | 2531163965 | 3610 | 3615 | 3615 | 3610 | 12000 |
| 249 | 20241112 | 150600 | 2487793965 | 3615 | 3625 | 3630 | 3615 | 6224 |
| 250 | 20241112 | 150500 | 2465277050 | 3625 | 3630 | 3630 | 3625 | 331 |
| 251 | 20241112 | 150400 | 2464076020 | 3630 | 3630 | 3630 | 3625 | 534 |
| 252 | 20241112 | 150300 | 2462140100 | 3625 | 3620 | 3630 | 3615 | 1518 |
| 253 | 20241112 | 150200 | 2456639680 | 3630 | 3625 | 3630 | 3625 | 564 |
| 254 | 20241112 | 150100 | 2454593390 | 3620 | 3625 | 3625 | 3620 | 1376 |
| 255 | 20241112 | 150000 | 2449610265 | 3630 | 3625 | 3630 | 3615 | 5800 |
| 256 | 20241112 | 145900 | 2428618555 | 3625 | 3630 | 3630 | 3625 | 637 |
| 257 | 20241112 | 145800 | 2426308925 | 3625 | 3625 | 3630 | 3625 | 1559 |
| 258 | 20241112 | 145700 | 2420657525 | 3625 | 3630 | 3630 | 3625 | 99 |
| 259 | 20241112 | 145600 | 2420298370 | 3635 | 3635 | 3640 | 3635 | 415 |
| 260 | 20241112 | 145500 | 2418788905 | 3635 | 3630 | 3635 | 3625 | 250 |
| 261 | 20241112 | 145400 | 2417881400 | 3630 | 3625 | 3630 | 3625 | 956 |
| 262 | 20241112 | 145300 | 2414414425 | 3635 | 3630 | 3635 | 3620 | 865 |
| 263 | 20241112 | 145200 | 2411279720 | 3625 | 3630 | 3635 | 3625 | 593 |
| 264 | 20241112 | 145100 | 2409126280 | 3625 | 3635 | 3635 | 3625 | 4233 |
| 265 | 20241112 | 145000 | 2393743355 | 3630 | 3625 | 3630 | 3625 | 3344 |
| 266 | 20241112 | 144900 | 2381614890 | 3625 | 3620 | 3635 | 3620 | 1130 |
| 267 | 20241112 | 144800 | 2377515770 | 3620 | 3620 | 3625 | 3620 | 766 |
| 268 | 20241112 | 144700 | 2374742440 | 3625 | 3620 | 3630 | 3615 | 1285 |
| 269 | 20241112 | 144600 | 2370086680 | 3620 | 3620 | 3625 | 3620 | 509 |
| 270 | 20241112 | 144500 | 2368244095 | 3620 | 3635 | 3635 | 3620 | 6414 |
| 271 | 20241112 | 144400 | 2344982825 | 3635 | 3635 | 3645 | 3635 | 754 |
| 272 | 20241112 | 144300 | 2342241535 | 3635 | 3630 | 3635 | 3630 | 62 |
| 273 | 20241112 | 144200 | 2342016465 | 3630 | 3625 | 3630 | 3625 | 2414 |
| 274 | 20241112 | 144100 | 2333259225 | 3625 | 3625 | 3625 | 3620 | 218 |
| 275 | 20241112 | 144000 | 2332469815 | 3625 | 3625 | 3630 | 3620 | 537 |
| 276 | 20241112 | 143900 | 2330523335 | 3625 | 3620 | 3630 | 3620 | 4779 |
| 277 | 20241112 | 143800 | 2313218780 | 3620 | 3630 | 3630 | 3615 | 5515 |
| 278 | 20241112 | 143700 | 2293254690 | 3625 | 3620 | 3625 | 3620 | 2485 |
| 279 | 20241112 | 143600 | 2284247685 | 3625 | 3620 | 3625 | 3620 | 12 |
| 280 | 20241112 | 143500 | 2284204195 | 3625 | 3625 | 3625 | 3620 | 167 |
| 281 | 20241112 | 143400 | 2283599440 | 3620 | 3615 | 3620 | 3615 | 457 |
| 282 | 20241112 | 143300 | 2281945380 | 3615 | 3610 | 3615 | 3610 | 4019 |
| 283 | 20241112 | 143200 | 2267434950 | 3610 | 3615 | 3620 | 3610 | 4028 |
| 284 | 20241112 | 143100 | 2252873685 | 3620 | 3620 | 3620 | 3620 | 2914 |
| 285 | 20241112 | 143000 | 2242325005 | 3625 | 3620 | 3625 | 3620 | 538 |
| 286 | 20241112 | 142900 | 2240377360 | 3620 | 3620 | 3620 | 3620 | 0 |
| 287 | 20241112 | 142800 | 2240377360 | 3620 | 3625 | 3625 | 3620 | 705 |
| 288 | 20241112 | 142700 | 2237824315 | 3625 | 3625 | 3625 | 3625 | 55 |
| 289 | 20241112 | 142600 | 2237624940 | 3635 | 3640 | 3640 | 3625 | 5102 |
| 290 | 20241112 | 142500 | 2219091735 | 3640 | 3640 | 3640 | 3635 | 3806 |
| 291 | 20241112 | 142400 | 2205256885 | 3640 | 3640 | 3640 | 3635 | 1781 |
| 292 | 20241112 | 142300 | 2198775965 | 3640 | 3640 | 3645 | 3635 | 1824 |
| 293 | 20241112 | 142200 | 2192139255 | 3640 | 3630 | 3645 | 3630 | 2538 |
| 294 | 20241112 | 142100 | 2182907950 | 3635 | 3625 | 3635 | 3625 | 847 |
| 295 | 20241112 | 142000 | 2179835885 | 3630 | 3625 | 3630 | 3625 | 340 |
| 296 | 20241112 | 141900 | 2178602750 | 3630 | 3630 | 3630 | 3630 | 22 |
| 297 | 20241112 | 141800 | 2178522890 | 3630 | 3635 | 3635 | 3625 | 3504 |
| 298 | 20241112 | 141700 | 2165813345 | 3640 | 3640 | 3640 | 3635 | 731 |
| 299 | 20241112 | 141600 | 2163154755 | 3635 | 3635 | 3635 | 3635 | 28 |
| 300 | 20241112 | 141500 | 2163052975 | 3635 | 3635 | 3635 | 3635 | 1 |
| 301 | 20241112 | 141400 | 2163049340 | 3630 | 3640 | 3640 | 3630 | 66 |
| 302 | 20241112 | 141300 | 2162809710 | 3635 | 3630 | 3635 | 3630 | 441 |
| 303 | 20241112 | 141200 | 2161207695 | 3630 | 3635 | 3640 | 3630 | 960 |
| 304 | 20241112 | 141100 | 2157721535 | 3645 | 3645 | 3645 | 3645 | 258 |
| 305 | 20241112 | 141000 | 2156781125 | 3645 | 3635 | 3645 | 3635 | 210 |
| 306 | 20241112 | 140900 | 2156016960 | 3640 | 3635 | 3640 | 3635 | 267 |
| 307 | 20241112 | 140800 | 2155045410 | 3630 | 3625 | 3630 | 3625 | 1397 |
| 308 | 20241112 | 140700 | 2149974415 | 3625 | 3620 | 3625 | 3620 | 2513 |
| 309 | 20241112 | 140600 | 2140873325 | 3620 | 3620 | 3625 | 3620 | 3 |
| 310 | 20241112 | 140500 | 2140862460 | 3630 | 3620 | 3630 | 3620 | 3106 |
| 311 | 20241112 | 140400 | 2129618680 | 3620 | 3625 | 3625 | 3620 | 5827 |
| 312 | 20241112 | 140300 | 2108507165 | 3625 | 3625 | 3625 | 3625 | 322 |
| 313 | 20241112 | 140200 | 2107339915 | 3635 | 3630 | 3635 | 3625 | 523 |
| 314 | 20241112 | 140100 | 2105442105 | 3635 | 3635 | 3635 | 3635 | 1373 |
| 315 | 20241112 | 140000 | 2100451250 | 3630 | 3630 | 3635 | 3630 | 108 |
| 316 | 20241112 | 135900 | 2100059205 | 3630 | 3630 | 3630 | 3625 | 58 |
| 317 | 20241112 | 135800 | 2099848945 | 3625 | 3625 | 3630 | 3620 | 2040 |
| 318 | 20241112 | 135700 | 2092453610 | 3615 | 3620 | 3625 | 3615 | 3421 |
| 319 | 20241112 | 135600 | 2080084520 | 3620 | 3620 | 3625 | 3615 | 217 |
| 320 | 20241112 | 135500 | 2079299435 | 3620 | 3620 | 3620 | 3620 | 1489 |
| 321 | 20241112 | 135400 | 2073909255 | 3620 | 3610 | 3620 | 3610 | 1072 |
| 322 | 20241112 | 135300 | 2070034750 | 3610 | 3615 | 3620 | 3610 | 11676 |
| 323 | 20241112 | 135200 | 2027844255 | 3620 | 3620 | 3620 | 3620 | 1862 |
| 324 | 20241112 | 135100 | 2021103815 | 3625 | 3625 | 3625 | 3620 | 2189 |
| 325 | 20241112 | 135000 | 2013177785 | 3620 | 3620 | 3625 | 3620 | 124 |
| 326 | 20241112 | 134900 | 2012728900 | 3620 | 3625 | 3625 | 3620 | 2453 |
| 327 | 20241112 | 134800 | 2003844315 | 3625 | 3620 | 3625 | 3620 | 329 |
| 328 | 20241112 | 134700 | 2002651810 | 3625 | 3630 | 3630 | 3620 | 4844 |
| 329 | 20241112 | 134600 | 1985091820 | 3630 | 3635 | 3635 | 3630 | 3839 |
| 330 | 20241112 | 134500 | 1971154600 | 3635 | 3635 | 3635 | 3635 | 152 |
| 331 | 20241112 | 134400 | 1970602080 | 3640 | 3640 | 3640 | 3630 | 68 |
| 332 | 20241112 | 134300 | 1970354940 | 3630 | 3635 | 3635 | 3630 | 460 |
| 333 | 20241112 | 134200 | 1968682860 | 3635 | 3635 | 3635 | 3635 | 750 |
| 334 | 20241112 | 134100 | 1965956610 | 3640 | 3640 | 3645 | 3635 | 1267 |
| 335 | 20241112 | 134000 | 1961348785 | 3640 | 3645 | 3650 | 3640 | 92 |
| 336 | 20241112 | 133900 | 1961013425 | 3645 | 3640 | 3645 | 3640 | 543 |
| 337 | 20241112 | 133800 | 1959036355 | 3635 | 3640 | 3640 | 3635 | 397 |
| 338 | 20241112 | 133700 | 1957591420 | 3640 | 3640 | 3645 | 3640 | 227 |
| 339 | 20241112 | 133600 | 1956764140 | 3645 | 3640 | 3645 | 3640 | 377 |
| 340 | 20241112 | 133500 | 1955390985 | 3635 | 3640 | 3640 | 3635 | 265 |
| 341 | 20241112 | 133400 | 1954427680 | 3640 | 3630 | 3640 | 3630 | 1104 |
| 342 | 20241112 | 133300 | 1950420040 | 3630 | 3640 | 3640 | 3630 | 2101 |
| 343 | 20241112 | 133200 | 1942781080 | 3655 | 3655 | 3655 | 3635 | 1008 |
| 344 | 20241112 | 133100 | 1939114715 | 3650 | 3630 | 3650 | 3630 | 5120 |
| 345 | 20241112 | 133000 | 1920454195 | 3630 | 3635 | 3640 | 3630 | 1307 |
| 346 | 20241112 | 132900 | 1915706880 | 3630 | 3625 | 3630 | 3625 | 148 |
| 347 | 20241112 | 132800 | 1915169760 | 3625 | 3625 | 3625 | 3625 | 50 |
| 348 | 20241112 | 132700 | 1914988510 | 3625 | 3625 | 3625 | 3625 | 1647 |
| 349 | 20241112 | 132600 | 1909018135 | 3640 | 3640 | 3645 | 3620 | 10761 |
| 350 | 20241112 | 132500 | 1869950405 | 3640 | 3640 | 3640 | 3640 | 356 |
| 351 | 20241112 | 132400 | 1868654565 | 3635 | 3635 | 3640 | 3635 | 284 |
| 352 | 20241112 | 132300 | 1867622025 | 3635 | 3635 | 3635 | 3635 | 559 |
| 353 | 20241112 | 132200 | 1865590060 | 3635 | 3630 | 3635 | 3630 | 536 |
| 354 | 20241112 | 132100 | 1863641905 | 3635 | 3630 | 3635 | 3630 | 1252 |
| 355 | 20241112 | 132000 | 1859097135 | 3630 | 3630 | 3635 | 3630 | 82 |
| 356 | 20241112 | 131900 | 1858799200 | 3635 | 3630 | 3635 | 3630 | 92 |
| 357 | 20241112 | 131800 | 1858465235 | 3635 | 3635 | 3645 | 3635 | 1278 |
| 358 | 20241112 | 131700 | 1853819660 | 3645 | 3640 | 3645 | 3635 | 14 |
| 359 | 20241112 | 131600 | 1853768690 | 3650 | 3635 | 3650 | 3635 | 537 |
| 360 | 20241112 | 131500 | 1851813740 | 3635 | 3635 | 3640 | 3635 | 36 |
| 361 | 20241112 | 131400 | 1851682825 | 3635 | 3640 | 3640 | 3635 | 76 |
| 362 | 20241112 | 131300 | 1851406540 | 3640 | 3635 | 3640 | 3635 | 218 |
| 363 | 20241112 | 131200 | 1850613495 | 3635 | 3635 | 3635 | 3635 | 1 |
| 364 | 20241112 | 131100 | 1850609860 | 3635 | 3650 | 3650 | 3630 | 190 |
| 365 | 20241112 | 131000 | 1849919165 | 3645 | 3645 | 3645 | 3625 | 1910 |
| 366 | 20241112 | 130900 | 1842986185 | 3630 | 3640 | 3640 | 3630 | 2667 |
| 367 | 20241112 | 130800 | 1833299580 | 3640 | 3635 | 3640 | 3635 | 90 |
| 368 | 20241112 | 130700 | 1832972060 | 3635 | 3635 | 3635 | 3635 | 155 |
| 369 | 20241112 | 130600 | 1832408635 | 3635 | 3645 | 3645 | 3635 | 714 |
| 370 | 20241112 | 130500 | 1829810135 | 3630 | 3630 | 3650 | 3630 | 22 |
| 371 | 20241112 | 130400 | 1829729985 | 3650 | 3650 | 3650 | 3635 | 2131 |
| 372 | 20241112 | 130300 | 1821982080 | 3655 | 3640 | 3655 | 3640 | 718 |
| 373 | 20241112 | 130200 | 1819363165 | 3650 | 3645 | 3650 | 3640 | 1222 |
| 374 | 20241112 | 130100 | 1814909160 | 3640 | 3640 | 3640 | 3635 | 1395 |
| 375 | 20241112 | 130000 | 1809833080 | 3640 | 3640 | 3640 | 3635 | 696 |
| 376 | 20241112 | 125900 | 1807299780 | 3645 | 3630 | 3645 | 3630 | 1470 |
| 377 | 20241112 | 125800 | 1801957015 | 3630 | 3630 | 3640 | 3615 | 8297 |
| 378 | 20241112 | 125700 | 1771884355 | 3630 | 3630 | 3630 | 3630 | 4 |
| 379 | 20241112 | 125600 | 1771869835 | 3630 | 3645 | 3645 | 3630 | 1531 |
| 380 | 20241112 | 125500 | 1766297690 | 3630 | 3630 | 3645 | 3625 | 204 |
| 381 | 20241112 | 125400 | 1765558010 | 3630 | 3650 | 3650 | 3630 | 238 |
| 382 | 20241112 | 125300 | 1764693790 | 3640 | 3650 | 3655 | 3640 | 1117 |
| 383 | 20241112 | 125200 | 1760616980 | 3650 | 3655 | 3655 | 3650 | 3189 |
| 384 | 20241112 | 125100 | 1748976805 | 3650 | 3650 | 3660 | 3650 | 2065 |
| 385 | 20241112 | 125000 | 1741426810 | 3650 | 3650 | 3655 | 3650 | 665 |
| 386 | 20241112 | 124900 | 1738999480 | 3650 | 3655 | 3655 | 3650 | 2458 |
| 387 | 20241112 | 124800 | 1730025595 | 3650 | 3655 | 3655 | 3650 | 1510 |
| 388 | 20241112 | 124700 | 1724509305 | 3660 | 3655 | 3660 | 3650 | 1603 |
| 389 | 20241112 | 124600 | 1718649850 | 3655 | 3655 | 3660 | 3650 | 5965 |
| 390 | 20241112 | 124500 | 1696859605 | 3660 | 3655 | 3660 | 3655 | 209 |
| 391 | 20241112 | 124400 | 1696095700 | 3660 | 3660 | 3665 | 3660 | 956 |
| 392 | 20241112 | 124300 | 1692596730 | 3660 | 3665 | 3670 | 3615 | 27553 |
| 393 | 20241112 | 124200 | 1592091345 | 3665 | 3665 | 3670 | 3665 | 9 |
| 394 | 20241112 | 124100 | 1592058350 | 3665 | 3665 | 3670 | 3665 | 800 |
| 395 | 20241112 | 124000 | 1589126080 | 3670 | 3675 | 3680 | 3670 | 6449 |
| 396 | 20241112 | 123900 | 1565448205 | 3680 | 3680 | 3680 | 3680 | 15 |
| 397 | 20241112 | 123800 | 1565393005 | 3680 | 3680 | 3680 | 3680 | 35 |
| 398 | 20241112 | 123700 | 1565264205 | 3680 | 3680 | 3680 | 3680 | 1100 |
| 399 | 20241112 | 123600 | 1561216205 | 3680 | 3680 | 3680 | 3675 | 1583 |
| 400 | 20241112 | 123500 | 1555397650 | 3680 | 3675 | 3680 | 3675 | 474 |
| 401 | 20241112 | 123400 | 1553654640 | 3680 | 3680 | 3685 | 3680 | 1035 |
| 402 | 20241112 | 123300 | 1549845190 | 3680 | 3680 | 3680 | 3680 | 155 |
| 403 | 20241112 | 123200 | 1549274790 | 3680 | 3680 | 3685 | 3680 | 456 |
| 404 | 20241112 | 123100 | 1547596705 | 3675 | 3665 | 3675 | 3665 | 17113 |
| 405 | 20241112 | 123000 | 1484754380 | 3665 | 3665 | 3670 | 3665 | 3940 |
| 406 | 20241112 | 122900 | 1470314010 | 3670 | 3665 | 3670 | 3660 | 4241 |
| 407 | 20241112 | 122800 | 1454770735 | 3665 | 3665 | 3670 | 3665 | 1191 |
| 408 | 20241112 | 122700 | 1450405705 | 3670 | 3665 | 3670 | 3665 | 305 |
| 409 | 20241112 | 122600 | 1449287570 | 3670 | 3675 | 3675 | 3665 | 8193 |
| 410 | 20241112 | 122500 | 1419210885 | 3680 | 3685 | 3685 | 3680 | 6243 |
| 411 | 20241112 | 122400 | 1396236630 | 3685 | 3685 | 3685 | 3680 | 28 |
| 412 | 20241112 | 122300 | 1396133475 | 3685 | 3695 | 3695 | 3685 | 10964 |
| 413 | 20241112 | 122200 | 1355704165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 414 | 20241112 | 122100 | 1355704165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 415 | 20241112 | 122000 | 1355704165 | 3695 | 3695 | 3695 | 3695 | 63 |
| 416 | 20241112 | 121900 | 1355471380 | 3695 | 3695 | 3695 | 3690 | 340 |
| 417 | 20241112 | 121800 | 1354215085 | 3695 | 3700 | 3700 | 3695 | 206 |
| 418 | 20241112 | 121700 | 1353453890 | 3700 | 3700 | 3700 | 3700 | 5 |
| 419 | 20241112 | 121600 | 1353435390 | 3700 | 3700 | 3700 | 3700 | 0 |
| 420 | 20241112 | 121500 | 1353435390 | 3700 | 3700 | 3700 | 3700 | 0 |
| 421 | 20241112 | 121400 | 1353435390 | 3700 | 3700 | 3700 | 3700 | 1 |
| 422 | 20241112 | 121300 | 1353431690 | 3695 | 3700 | 3700 | 3695 | 203 |
| 423 | 20241112 | 121200 | 1352681600 | 3700 | 3700 | 3700 | 3700 | 5516 |
| 424 | 20241112 | 121100 | 1332272400 | 3700 | 3700 | 3700 | 3700 | 764 |
| 425 | 20241112 | 121000 | 1329445600 | 3705 | 3705 | 3705 | 3705 | 400 |
| 426 | 20241112 | 120900 | 1327963600 | 3705 | 3705 | 3705 | 3700 | 116 |
| 427 | 20241112 | 120800 | 1327534315 | 3705 | 3705 | 3705 | 3705 | 17 |
| 428 | 20241112 | 120700 | 1327471330 | 3705 | 3705 | 3705 | 3705 | 5 |
| 429 | 20241112 | 120600 | 1327452805 | 3700 | 3700 | 3700 | 3700 | 500 |
| 430 | 20241112 | 120500 | 1325602805 | 3705 | 3705 | 3705 | 3705 | 0 |
| 431 | 20241112 | 120400 | 1325602805 | 3705 | 3700 | 3705 | 3700 | 525 |
| 432 | 20241112 | 120300 | 1323657685 | 3705 | 3695 | 3705 | 3695 | 150 |
| 433 | 20241112 | 120200 | 1323103425 | 3695 | 3690 | 3695 | 3690 | 73 |
| 434 | 20241112 | 120100 | 1322833940 | 3695 | 3705 | 3710 | 3695 | 3991 |
| 435 | 20241112 | 120000 | 1308082905 | 3705 | 3705 | 3705 | 3705 | 1 |
| 436 | 20241112 | 115900 | 1308079200 | 3705 | 3705 | 3705 | 3705 | 0 |
| 437 | 20241112 | 115800 | 1308079200 | 3705 | 3705 | 3705 | 3705 | 186 |
| 438 | 20241112 | 115700 | 1307390070 | 3705 | 3705 | 3705 | 3705 | 1 |
| 439 | 20241112 | 115600 | 1307386365 | 3700 | 3700 | 3700 | 3695 | 571 |
| 440 | 20241112 | 115500 | 1305275300 | 3700 | 3700 | 3700 | 3700 | 2 |
| 441 | 20241112 | 115400 | 1305267900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 442 | 20241112 | 115300 | 1305267900 | 3705 | 3705 | 3705 | 3705 | 1 |
| 443 | 20241112 | 115200 | 1305264195 | 3705 | 3705 | 3705 | 3705 | 30 |
| 444 | 20241112 | 115100 | 1305153045 | 3705 | 3700 | 3705 | 3695 | 595 |
| 445 | 20241112 | 115000 | 1302952910 | 3700 | 3700 | 3700 | 3700 | 450 |
| 446 | 20241112 | 114900 | 1301287910 | 3700 | 3695 | 3700 | 3695 | 61 |
| 447 | 20241112 | 114800 | 1301062510 | 3705 | 3705 | 3705 | 3705 | 120 |
| 448 | 20241112 | 114700 | 1300617910 | 3700 | 3700 | 3700 | 3700 | 200 |
| 449 | 20241112 | 114600 | 1299877910 | 3695 | 3695 | 3695 | 3695 | 195 |
| 450 | 20241112 | 114500 | 1299157385 | 3695 | 3695 | 3695 | 3695 | 553 |
| 451 | 20241112 | 114400 | 1297114050 | 3695 | 3695 | 3695 | 3695 | 95 |
| 452 | 20241112 | 114300 | 1296763025 | 3695 | 3695 | 3695 | 3695 | 0 |
| 453 | 20241112 | 114200 | 1296763025 | 3695 | 3695 | 3695 | 3695 | 50 |
| 454 | 20241112 | 114100 | 1296578275 | 3695 | 3695 | 3700 | 3690 | 608 |
| 455 | 20241112 | 114000 | 1294332720 | 3695 | 3695 | 3695 | 3690 | 1040 |
| 456 | 20241112 | 113900 | 1290490070 | 3695 | 3700 | 3700 | 3690 | 1056 |
| 457 | 20241112 | 113800 | 1286588415 | 3690 | 3705 | 3705 | 3690 | 7220 |
| 458 | 20241112 | 113700 | 1259910550 | 3700 | 3705 | 3705 | 3700 | 348 |
| 459 | 20241112 | 113600 | 1258621250 | 3710 | 3705 | 3710 | 3700 | 86 |
| 460 | 20241112 | 113500 | 1258302520 | 3705 | 3705 | 3710 | 3705 | 675 |
| 461 | 20241112 | 113400 | 1255800145 | 3710 | 3710 | 3710 | 3710 | 300 |
| 462 | 20241112 | 113300 | 1254687145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 463 | 20241112 | 113200 | 1254687145 | 3705 | 3710 | 3710 | 3705 | 301 |
| 464 | 20241112 | 113100 | 1253570440 | 3710 | 3715 | 3715 | 3710 | 806 |
| 465 | 20241112 | 113000 | 1250580140 | 3715 | 3715 | 3715 | 3715 | 269 |
| 466 | 20241112 | 112900 | 1249580805 | 3710 | 3710 | 3710 | 3710 | 575 |
| 467 | 20241112 | 112800 | 1247447555 | 3710 | 3710 | 3710 | 3710 | 56 |
| 468 | 20241112 | 112700 | 1247239795 | 3700 | 3700 | 3700 | 3700 | 110 |
| 469 | 20241112 | 112600 | 1246832795 | 3710 | 3700 | 3710 | 3700 | 140 |
| 470 | 20241112 | 112500 | 1246314785 | 3705 | 3705 | 3705 | 3705 | 4 |
| 471 | 20241112 | 112400 | 1246299965 | 3700 | 3715 | 3715 | 3700 | 955 |
| 472 | 20241112 | 112300 | 1242766315 | 3700 | 3700 | 3700 | 3700 | 678 |
| 473 | 20241112 | 112200 | 1240257715 | 3695 | 3700 | 3715 | 3695 | 508 |
| 474 | 20241112 | 112100 | 1238378615 | 3715 | 3715 | 3715 | 3715 | 1 |
| 475 | 20241112 | 112000 | 1238374900 | 3700 | 3700 | 3715 | 3700 | 961 |
| 476 | 20241112 | 111900 | 1234819185 | 3700 | 3715 | 3715 | 3700 | 8 |
| 477 | 20241112 | 111800 | 1234789570 | 3700 | 3705 | 3705 | 3700 | 700 |
| 478 | 20241112 | 111700 | 1232199565 | 3700 | 3710 | 3710 | 3700 | 501 |
| 479 | 20241112 | 111600 | 1230345100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 480 | 20241112 | 111500 | 1230345100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 481 | 20241112 | 111400 | 1230345100 | 3715 | 3715 | 3715 | 3715 | 100 |
| 482 | 20241112 | 111300 | 1229973600 | 3715 | 3700 | 3715 | 3700 | 55 |
| 483 | 20241112 | 111200 | 1229770085 | 3700 | 3705 | 3715 | 3700 | 752 |
| 484 | 20241112 | 111100 | 1226986815 | 3705 | 3705 | 3705 | 3705 | 1350 |
| 485 | 20241112 | 111000 | 1221985065 | 3715 | 3715 | 3715 | 3715 | 50 |
| 486 | 20241112 | 110900 | 1221799315 | 3715 | 3705 | 3715 | 3700 | 137 |
| 487 | 20241112 | 110800 | 1221290935 | 3700 | 3720 | 3720 | 3700 | 372 |
| 488 | 20241112 | 110700 | 1219911340 | 3720 | 3720 | 3720 | 3720 | 40 |
| 489 | 20241112 | 110600 | 1219762540 | 3725 | 3705 | 3725 | 3700 | 2102 |
| 490 | 20241112 | 110500 | 1211982390 | 3700 | 3715 | 3715 | 3700 | 2876 |
| 491 | 20241112 | 110400 | 1201327785 | 3720 | 3725 | 3725 | 3720 | 1002 |
| 492 | 20241112 | 110300 | 1197600335 | 3730 | 3725 | 3730 | 3720 | 365 |
| 493 | 20241112 | 110200 | 1196241245 | 3730 | 3725 | 3730 | 3725 | 387 |
| 494 | 20241112 | 110100 | 1194799505 | 3725 | 3720 | 3725 | 3720 | 411 |
| 495 | 20241112 | 110000 | 1193270580 | 3720 | 3720 | 3720 | 3720 | 0 |
| 496 | 20241112 | 105900 | 1193270580 | 3720 | 3720 | 3720 | 3710 | 186 |
| 497 | 20241112 | 105800 | 1192580370 | 3720 | 3710 | 3720 | 3710 | 901 |
| 498 | 20241112 | 105700 | 1189237650 | 3720 | 3700 | 3720 | 3700 | 159 |
| 499 | 20241112 | 105600 | 1188648250 | 3700 | 3725 | 3725 | 3700 | 4140 |
| 500 | 20241112 | 105500 | 1173291455 | 3720 | 3720 | 3720 | 3720 | 120 |
| 501 | 20241112 | 105400 | 1172845055 | 3720 | 3730 | 3730 | 3720 | 218 |
| 502 | 20241112 | 105300 | 1172034075 | 3720 | 3730 | 3730 | 3720 | 2000 |
| 503 | 20241112 | 105200 | 1164585225 | 3735 | 3735 | 3735 | 3735 | 149 |
| 504 | 20241112 | 105100 | 1164028710 | 3740 | 3735 | 3740 | 3735 | 5 |
| 505 | 20241112 | 105000 | 1164010025 | 3740 | 3745 | 3745 | 3740 | 80 |
| 506 | 20241112 | 104900 | 1163710775 | 3745 | 3745 | 3745 | 3745 | 8 |
| 507 | 20241112 | 104800 | 1163680815 | 3740 | 3740 | 3740 | 3740 | 138 |
| 508 | 20241112 | 104700 | 1163164695 | 3740 | 3740 | 3740 | 3740 | 1 |
| 509 | 20241112 | 104600 | 1163160955 | 3740 | 3740 | 3740 | 3740 | 2 |
| 510 | 20241112 | 104500 | 1163153475 | 3745 | 3745 | 3745 | 3745 | 2 |
| 511 | 20241112 | 104400 | 1163145985 | 3735 | 3740 | 3740 | 3725 | 1682 |
| 512 | 20241112 | 104300 | 1156865445 | 3745 | 3740 | 3745 | 3740 | 7 |
| 513 | 20241112 | 104200 | 1156839260 | 3740 | 3740 | 3740 | 3740 | 63 |
| 514 | 20241112 | 104100 | 1156603640 | 3740 | 3740 | 3740 | 3740 | 10 |
| 515 | 20241112 | 104000 | 1156566240 | 3740 | 3740 | 3740 | 3735 | 273 |
| 516 | 20241112 | 103900 | 1155545245 | 3740 | 3735 | 3740 | 3735 | 4 |
| 517 | 20241112 | 103800 | 1155530300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 518 | 20241112 | 103700 | 1155530300 | 3740 | 3730 | 3740 | 3730 | 64 |
| 519 | 20241112 | 103600 | 1155290960 | 3740 | 3735 | 3740 | 3730 | 1242 |
| 520 | 20241112 | 103500 | 1150656640 | 3740 | 3740 | 3740 | 3740 | 244 |
| 521 | 20241112 | 103400 | 1149744080 | 3740 | 3740 | 3740 | 3740 | 82 |
| 522 | 20241112 | 103300 | 1149437400 | 3740 | 3735 | 3745 | 3735 | 25 |
| 523 | 20241112 | 103200 | 1149343925 | 3735 | 3745 | 3745 | 3735 | 109 |
| 524 | 20241112 | 103100 | 1148936800 | 3735 | 3735 | 3735 | 3735 | 70 |
| 525 | 20241112 | 103000 | 1148675350 | 3745 | 3735 | 3745 | 3735 | 29 |
| 526 | 20241112 | 102900 | 1148566775 | 3735 | 3745 | 3745 | 3735 | 60 |
| 527 | 20241112 | 102800 | 1148342270 | 3745 | 3730 | 3745 | 3730 | 239 |
| 528 | 20241112 | 102700 | 1147450755 | 3735 | 3735 | 3735 | 3735 | 1200 |
| 529 | 20241112 | 102600 | 1142968755 | 3730 | 3740 | 3740 | 3725 | 823 |
| 530 | 20241112 | 102500 | 1139899360 | 3740 | 3740 | 3740 | 3740 | 3 |
| 531 | 20241112 | 102400 | 1139888140 | 3740 | 3740 | 3740 | 3740 | 11 |
| 532 | 20241112 | 102300 | 1139847000 | 3730 | 3730 | 3730 | 3730 | 314 |
| 533 | 20241112 | 102200 | 1138675780 | 3730 | 3740 | 3740 | 3730 | 852 |
| 534 | 20241112 | 102100 | 1135496820 | 3740 | 3740 | 3740 | 3740 | 1554 |
| 535 | 20241112 | 102000 | 1129684860 | 3740 | 3740 | 3740 | 3735 | 469 |
| 536 | 20241112 | 101900 | 1127931960 | 3740 | 3740 | 3745 | 3740 | 207 |
| 537 | 20241112 | 101800 | 1127157735 | 3745 | 3735 | 3745 | 3730 | 607 |
| 538 | 20241112 | 101700 | 1124887870 | 3730 | 3735 | 3735 | 3730 | 1577 |
| 539 | 20241112 | 101600 | 1118997825 | 3730 | 3730 | 3735 | 3730 | 1613 |
| 540 | 20241112 | 101500 | 1112981275 | 3735 | 3735 | 3735 | 3730 | 279 |
| 541 | 20241112 | 101400 | 1111940485 | 3730 | 3735 | 3735 | 3730 | 3671 |
| 542 | 20241112 | 101300 | 1098241065 | 3735 | 3735 | 3735 | 3725 | 128 |
| 543 | 20241112 | 101200 | 1097764010 | 3735 | 3730 | 3735 | 3725 | 1176 |
| 544 | 20241112 | 101100 | 1093377550 | 3730 | 3720 | 3730 | 3720 | 97 |
| 545 | 20241112 | 101000 | 1093016350 | 3725 | 3730 | 3735 | 3725 | 1001 |
| 546 | 20241112 | 100900 | 1089287090 | 3725 | 3725 | 3730 | 3720 | 3776 |
| 547 | 20241112 | 100800 | 1075219495 | 3725 | 3725 | 3730 | 3725 | 42 |
| 548 | 20241112 | 100700 | 1075062920 | 3730 | 3725 | 3730 | 3725 | 572 |
| 549 | 20241112 | 100600 | 1072930520 | 3735 | 3735 | 3735 | 3735 | 0 |
| 550 | 20241112 | 100500 | 1072930520 | 3735 | 3735 | 3735 | 3735 | 12 |
| 551 | 20241112 | 100400 | 1072885700 | 3735 | 3715 | 3735 | 3705 | 2825 |
| 552 | 20241112 | 100300 | 1062373665 | 3715 | 3710 | 3715 | 3705 | 1340 |
| 553 | 20241112 | 100200 | 1057405080 | 3715 | 3715 | 3715 | 3715 | 1 |
| 554 | 20241112 | 100100 | 1057401365 | 3715 | 3715 | 3715 | 3715 | 1475 |
| 555 | 20241112 | 100000 | 1051921740 | 3715 | 3700 | 3715 | 3700 | 1602 |
| 556 | 20241112 | 095900 | 1045971335 | 3700 | 3710 | 3710 | 3700 | 74 |
| 557 | 20241112 | 095800 | 1045696805 | 3700 | 3700 | 3700 | 3700 | 1 |
| 558 | 20241112 | 095700 | 1045693105 | 3700 | 3695 | 3700 | 3695 | 531 |
| 559 | 20241112 | 095600 | 1043730955 | 3690 | 3690 | 3690 | 3690 | 596 |
| 560 | 20241112 | 095500 | 1041531715 | 3690 | 3690 | 3690 | 3685 | 5629 |
| 561 | 20241112 | 095400 | 1020760865 | 3690 | 3690 | 3695 | 3690 | 2718 |
| 562 | 20241112 | 095300 | 1010731395 | 3690 | 3720 | 3720 | 3690 | 2204 |
| 563 | 20241112 | 095200 | 1002585955 | 3720 | 3715 | 3720 | 3695 | 15369 |
| 564 | 20241112 | 095100 | 945607410 | 3715 | 3720 | 3720 | 3715 | 68 |
| 565 | 20241112 | 095000 | 945354760 | 3715 | 3725 | 3725 | 3715 | 718 |
| 566 | 20241112 | 094900 | 942687190 | 3715 | 3715 | 3725 | 3715 | 1664 |
| 567 | 20241112 | 094800 | 936500020 | 3720 | 3720 | 3720 | 3715 | 1495 |
| 568 | 20241112 | 094700 | 930938860 | 3725 | 3715 | 3730 | 3715 | 1125 |
| 569 | 20241112 | 094600 | 926754520 | 3720 | 3705 | 3720 | 3705 | 8884 |
| 570 | 20241112 | 094500 | 893778820 | 3700 | 3710 | 3710 | 3700 | 4216 |
| 571 | 20241112 | 094400 | 878165600 | 3710 | 3705 | 3715 | 3705 | 2587 |
| 572 | 20241112 | 094300 | 868559080 | 3715 | 3710 | 3715 | 3705 | 494 |
| 573 | 20241112 | 094200 | 866726925 | 3705 | 3710 | 3710 | 3700 | 764 |
| 574 | 20241112 | 094100 | 863895065 | 3695 | 3685 | 3710 | 3685 | 1964 |
| 575 | 20241112 | 094000 | 856633120 | 3695 | 3680 | 3695 | 3680 | 917 |
| 576 | 20241112 | 093900 | 853253100 | 3680 | 3690 | 3695 | 3680 | 3662 |
| 577 | 20241112 | 093800 | 839757560 | 3695 | 3690 | 3695 | 3690 | 251 |
| 578 | 20241112 | 093700 | 838831315 | 3685 | 3690 | 3695 | 3685 | 4393 |
| 579 | 20241112 | 093600 | 822635150 | 3690 | 3700 | 3700 | 3690 | 2211 |
| 580 | 20241112 | 093500 | 814468155 | 3700 | 3700 | 3700 | 3700 | 313 |
| 581 | 20241112 | 093400 | 813310055 | 3710 | 3685 | 3710 | 3680 | 5746 |
| 582 | 20241112 | 093300 | 792122785 | 3685 | 3695 | 3700 | 3680 | 5495 |
| 583 | 20241112 | 093200 | 771862020 | 3695 | 3690 | 3695 | 3680 | 7463 |
| 584 | 20241112 | 093100 | 744365130 | 3695 | 3710 | 3710 | 3685 | 30711 |
| 585 | 20241112 | 093000 | 630759790 | 3715 | 3720 | 3725 | 3715 | 5710 |
| 586 | 20241112 | 092900 | 609535225 | 3725 | 3720 | 3725 | 3720 | 1201 |
| 587 | 20241112 | 092800 | 605062010 | 3720 | 3710 | 3730 | 3705 | 3385 |
| 588 | 20241112 | 092700 | 592489245 | 3710 | 3705 | 3720 | 3705 | 983 |
| 589 | 20241112 | 092600 | 588837480 | 3705 | 3715 | 3715 | 3705 | 6234 |
| 590 | 20241112 | 092500 | 565718955 | 3725 | 3715 | 3725 | 3710 | 5776 |
| 591 | 20241112 | 092400 | 544279940 | 3715 | 3715 | 3725 | 3710 | 1964 |
| 592 | 20241112 | 092300 | 536984845 | 3715 | 3730 | 3730 | 3715 | 5156 |
| 593 | 20241112 | 092200 | 517792135 | 3730 | 3720 | 3730 | 3715 | 6228 |
| 594 | 20241112 | 092100 | 494614790 | 3720 | 3740 | 3740 | 3715 | 14482 |
| 595 | 20241112 | 092000 | 440688670 | 3740 | 3745 | 3745 | 3735 | 6876 |
| 596 | 20241112 | 091900 | 414984665 | 3750 | 3745 | 3750 | 3745 | 22 |
| 597 | 20241112 | 091800 | 414902270 | 3745 | 3745 | 3750 | 3745 | 4976 |
| 598 | 20241112 | 091700 | 396267065 | 3745 | 3750 | 3750 | 3740 | 1051 |
| 599 | 20241112 | 091600 | 392331480 | 3745 | 3745 | 3750 | 3745 | 178 |
| 600 | 20241112 | 091500 | 391664795 | 3750 | 3745 | 3750 | 3740 | 5098 |
| 601 | 20241112 | 091400 | 372588035 | 3745 | 3750 | 3755 | 3745 | 3144 |
| 602 | 20241112 | 091300 | 360799775 | 3750 | 3755 | 3760 | 3750 | 2036 |
| 603 | 20241112 | 091200 | 353159105 | 3760 | 3760 | 3760 | 3750 | 4016 |
| 604 | 20241112 | 091100 | 338083000 | 3765 | 3760 | 3765 | 3755 | 4118 |
| 605 | 20241112 | 091000 | 322602355 | 3755 | 3760 | 3760 | 3745 | 11566 |
| 606 | 20241112 | 090900 | 279181235 | 3750 | 3750 | 3760 | 3740 | 25837 |
| 607 | 20241112 | 090800 | 182353075 | 3750 | 3765 | 3765 | 3750 | 9333 |
| 608 | 20241112 | 090700 | 147309510 | 3760 | 3775 | 3775 | 3760 | 6876 |
| 609 | 20241112 | 090600 | 121403105 | 3775 | 3800 | 3800 | 3775 | 1462 |
| 610 | 20241112 | 090500 | 115867305 | 3800 | 3770 | 3800 | 3770 | 3750 |
| 611 | 20241112 | 090400 | 101718395 | 3775 | 3795 | 3795 | 3775 | 3864 |
| 612 | 20241112 | 090300 | 87118185 | 3800 | 3800 | 3800 | 3780 | 2196 |
| 613 | 20241112 | 090200 | 78803870 | 3795 | 3790 | 3805 | 3790 | 3487 |
| 614 | 20241112 | 090100 | 65569440 | 3790 | 3825 | 3825 | 3780 | 12155 |
| 615 | 20241112 | 090000 | 19417860 | 3825 | 3830 | 3830 | 3820 | 5072 |