30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 3 | 20241113 | 191300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20241113 | 191200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20241113 | 191100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20241113 | 191000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20241113 | 190900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20241113 | 190800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20241113 | 190700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20241113 | 190600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20241113 | 190500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20241113 | 190400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20241113 | 190300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20241113 | 190200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20241113 | 190100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20241113 | 190000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20241113 | 185900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20241113 | 185800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20241113 | 185700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20241113 | 185600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20241113 | 185500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20241113 | 185400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20241113 | 185300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20241113 | 185200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20241113 | 185100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20241113 | 185000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20241113 | 184900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20241113 | 184800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20241113 | 184700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20241113 | 184600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20241113 | 184500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20241113 | 184400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 33 | 20241113 | 184300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20241113 | 184200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20241113 | 184100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20241113 | 184000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20241113 | 183900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20241113 | 183800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20241113 | 183700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20241113 | 183600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20241113 | 183500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20241113 | 183400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20241113 | 183300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20241113 | 183200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20241113 | 183100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20241113 | 183000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20241113 | 182900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20241113 | 182800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20241113 | 182700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20241113 | 182600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20241113 | 182500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20241113 | 182400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20241113 | 182300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20241113 | 182200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20241113 | 182100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20241113 | 182000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20241113 | 181900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20241113 | 181800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20241113 | 181700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20241113 | 181600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20241113 | 181500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20241113 | 181400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 63 | 20241113 | 181300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20241113 | 181200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20241113 | 181100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20241113 | 181000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20241113 | 180900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20241113 | 180800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20241113 | 180700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20241113 | 180600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20241113 | 180500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20241113 | 180400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20241113 | 180300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20241113 | 180200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20241113 | 180100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20241113 | 180000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20241113 | 175900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20241113 | 175800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20241113 | 175700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20241113 | 175600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20241113 | 175500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20241113 | 175400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20241113 | 175300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20241113 | 175200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20241113 | 175100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20241113 | 175000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20241113 | 174900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20241113 | 174800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20241113 | 174700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20241113 | 174600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20241113 | 174500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20241113 | 174400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 93 | 20241113 | 174300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20241113 | 174200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20241113 | 174100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20241113 | 174000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20241113 | 173900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20241113 | 173800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20241113 | 173700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20241113 | 173600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20241113 | 173500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20241113 | 173400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20241113 | 173300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20241113 | 173200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20241113 | 173100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20241113 | 173000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20241113 | 172900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20241113 | 172800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20241113 | 172700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20241113 | 172600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20241113 | 172500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20241113 | 172400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20241113 | 172300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20241113 | 172200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20241113 | 172100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20241113 | 172000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20241113 | 171900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20241113 | 171800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20241113 | 171700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20241113 | 171600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20241113 | 171500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20241113 | 171400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 123 | 20241113 | 171300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20241113 | 171200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20241113 | 171100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20241113 | 171000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20241113 | 170900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20241113 | 170800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20241113 | 170700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20241113 | 170600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20241113 | 170500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20241113 | 170400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20241113 | 170300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20241113 | 170200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20241113 | 170100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20241113 | 170000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20241113 | 165900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20241113 | 165800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20241113 | 165700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20241113 | 165600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20241113 | 165500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20241113 | 165400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20241113 | 165300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20241113 | 165200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20241113 | 165100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20241113 | 165000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20241113 | 164900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20241113 | 164800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20241113 | 164700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20241113 | 164600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20241113 | 164500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20241113 | 164400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 153 | 20241113 | 164300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20241113 | 164200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20241113 | 164100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20241113 | 164000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20241113 | 163900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20241113 | 163800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20241113 | 163700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20241113 | 163600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20241113 | 163500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20241113 | 163400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20241113 | 163300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20241113 | 163200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20241113 | 163100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20241113 | 163000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20241113 | 162900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20241113 | 162800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20241113 | 162700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20241113 | 162600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20241113 | 162500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20241113 | 162400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20241113 | 162300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20241113 | 162200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20241113 | 162100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20241113 | 162000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20241113 | 161900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20241113 | 161800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20241113 | 161700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20241113 | 161600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20241113 | 161500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20241113 | 161400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 183 | 20241113 | 161300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20241113 | 161200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20241113 | 161100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20241113 | 161000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20241113 | 160900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20241113 | 160800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20241113 | 160700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20241113 | 160600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20241113 | 160500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20241113 | 160400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20241113 | 160300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20241113 | 160200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20241113 | 160100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20241113 | 160000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20241113 | 155900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20241113 | 155800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20241113 | 155700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20241113 | 155600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20241113 | 155500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20241113 | 155400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20241113 | 155300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20241113 | 155200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20241113 | 155100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20241113 | 155000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20241113 | 154900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20241113 | 154800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20241113 | 154700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20241113 | 154600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20241113 | 154500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20241113 | 154400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 213 | 20241113 | 154300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20241113 | 154200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20241113 | 154100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20241113 | 154000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20241113 | 153900 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20241113 | 153800 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20241113 | 153700 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20241113 | 153600 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20241113 | 153500 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20241113 | 153400 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20241113 | 153300 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20241113 | 153200 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20241113 | 153100 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20241113 | 153000 | 2756148115 | 3620 | 3620 | 3620 | 3620 | 9379 |
| 227 | 20241113 | 152900 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20241113 | 152800 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20241113 | 152700 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20241113 | 152600 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20241113 | 152500 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20241113 | 152400 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20241113 | 152300 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20241113 | 152200 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20241113 | 152100 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20241113 | 152000 | 2722196135 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20241113 | 151900 | 2722196135 | 3635 | 3630 | 3635 | 3625 | 2373 |
| 238 | 20241113 | 151800 | 2713582895 | 3630 | 3635 | 3635 | 3630 | 517 |
| 239 | 20241113 | 151700 | 2711705650 | 3640 | 3645 | 3645 | 3640 | 177 |
| 240 | 20241113 | 151600 | 2711061310 | 3640 | 3640 | 3650 | 3640 | 602 |
| 241 | 20241113 | 151500 | 2708869415 | 3640 | 3650 | 3650 | 3640 | 1556 |
| 242 | 20241113 | 151400 | 2703195575 | 3640 | 3640 | 3640 | 3640 | 791 |
| 243 | 20241113 | 151300 | 2700316335 | 3640 | 3655 | 3660 | 3640 | 410 |
| 244 | 20241113 | 151200 | 2698816955 | 3660 | 3650 | 3660 | 3635 | 1026 |
| 245 | 20241113 | 151100 | 2695069110 | 3665 | 3630 | 3670 | 3620 | 1094 |
| 246 | 20241113 | 151000 | 2691081055 | 3630 | 3620 | 3630 | 3620 | 1708 |
| 247 | 20241113 | 150900 | 2684897595 | 3620 | 3620 | 3625 | 3620 | 375 |
| 248 | 20241113 | 150800 | 2683540090 | 3625 | 3625 | 3625 | 3625 | 806 |
| 249 | 20241113 | 150700 | 2680618340 | 3625 | 3625 | 3630 | 3625 | 63 |
| 250 | 20241113 | 150600 | 2680389960 | 3620 | 3630 | 3630 | 3620 | 515 |
| 251 | 20241113 | 150500 | 2678525285 | 3620 | 3620 | 3620 | 3620 | 105 |
| 252 | 20241113 | 150400 | 2678145185 | 3620 | 3625 | 3630 | 3620 | 3304 |
| 253 | 20241113 | 150300 | 2666181110 | 3620 | 3620 | 3620 | 3620 | 1090 |
| 254 | 20241113 | 150200 | 2662235310 | 3625 | 3620 | 3625 | 3620 | 46 |
| 255 | 20241113 | 150100 | 2662068685 | 3625 | 3625 | 3625 | 3625 | 21 |
| 256 | 20241113 | 150000 | 2661992560 | 3615 | 3630 | 3630 | 3615 | 770 |
| 257 | 20241113 | 145900 | 2659208815 | 3630 | 3610 | 3630 | 3610 | 330 |
| 258 | 20241113 | 145800 | 2658012630 | 3610 | 3625 | 3630 | 3610 | 126 |
| 259 | 20241113 | 145700 | 2657556415 | 3625 | 3620 | 3625 | 3615 | 873 |
| 260 | 20241113 | 145600 | 2654397810 | 3620 | 3620 | 3620 | 3620 | 405 |
| 261 | 20241113 | 145500 | 2652931710 | 3615 | 3615 | 3615 | 3615 | 1 |
| 262 | 20241113 | 145400 | 2652928095 | 3615 | 3620 | 3620 | 3615 | 45 |
| 263 | 20241113 | 145300 | 2652765295 | 3620 | 3620 | 3620 | 3610 | 174 |
| 264 | 20241113 | 145200 | 2652135515 | 3605 | 3605 | 3620 | 3605 | 1254 |
| 265 | 20241113 | 145100 | 2647614185 | 3605 | 3610 | 3610 | 3605 | 3693 |
| 266 | 20241113 | 145000 | 2634297770 | 3620 | 3610 | 3620 | 3610 | 1334 |
| 267 | 20241113 | 144900 | 2629481150 | 3610 | 3615 | 3615 | 3610 | 2904 |
| 268 | 20241113 | 144800 | 2618997190 | 3615 | 3620 | 3620 | 3615 | 1856 |
| 269 | 20241113 | 144700 | 2612285915 | 3630 | 3630 | 3630 | 3630 | 0 |
| 270 | 20241113 | 144600 | 2612285915 | 3630 | 3630 | 3630 | 3630 | 1 |
| 271 | 20241113 | 144500 | 2612282285 | 3615 | 3630 | 3630 | 3615 | 1818 |
| 272 | 20241113 | 144400 | 2605705410 | 3630 | 3630 | 3630 | 3630 | 76 |
| 273 | 20241113 | 144300 | 2605429530 | 3630 | 3620 | 3630 | 3620 | 326 |
| 274 | 20241113 | 144200 | 2604248400 | 3620 | 3640 | 3640 | 3620 | 888 |
| 275 | 20241113 | 144100 | 2601033800 | 3620 | 3635 | 3635 | 3620 | 5786 |
| 276 | 20241113 | 144000 | 2580042275 | 3640 | 3645 | 3645 | 3635 | 1910 |
| 277 | 20241113 | 143900 | 2573097715 | 3645 | 3645 | 3645 | 3645 | 41 |
| 278 | 20241113 | 143800 | 2572948270 | 3650 | 3650 | 3650 | 3650 | 14 |
| 279 | 20241113 | 143700 | 2572897170 | 3640 | 3655 | 3655 | 3640 | 982 |
| 280 | 20241113 | 143600 | 2569311940 | 3650 | 3645 | 3650 | 3640 | 1429 |
| 281 | 20241113 | 143500 | 2564102460 | 3645 | 3645 | 3645 | 3645 | 520 |
| 282 | 20241113 | 143400 | 2562207060 | 3645 | 3655 | 3655 | 3645 | 41 |
| 283 | 20241113 | 143300 | 2562057605 | 3645 | 3645 | 3645 | 3645 | 81 |
| 284 | 20241113 | 143200 | 2561762360 | 3640 | 3645 | 3645 | 3640 | 211 |
| 285 | 20241113 | 143100 | 2560994295 | 3640 | 3655 | 3655 | 3640 | 166 |
| 286 | 20241113 | 143000 | 2560390025 | 3645 | 3650 | 3650 | 3645 | 80 |
| 287 | 20241113 | 142900 | 2560098275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 288 | 20241113 | 142800 | 2560098275 | 3655 | 3640 | 3655 | 3640 | 261 |
| 289 | 20241113 | 142700 | 2559145820 | 3640 | 3645 | 3645 | 3640 | 116 |
| 290 | 20241113 | 142600 | 2558723575 | 3655 | 3655 | 3655 | 3655 | 55 |
| 291 | 20241113 | 142500 | 2558522550 | 3635 | 3640 | 3655 | 3635 | 316 |
| 292 | 20241113 | 142400 | 2557372370 | 3640 | 3640 | 3640 | 3640 | 101 |
| 293 | 20241113 | 142300 | 2557004730 | 3640 | 3640 | 3640 | 3640 | 0 |
| 294 | 20241113 | 142200 | 2557004730 | 3640 | 3640 | 3640 | 3635 | 548 |
| 295 | 20241113 | 142100 | 2555010775 | 3660 | 3660 | 3660 | 3660 | 0 |
| 296 | 20241113 | 142000 | 2555010775 | 3660 | 3660 | 3660 | 3660 | 51 |
| 297 | 20241113 | 141900 | 2554824115 | 3660 | 3660 | 3660 | 3660 | 7 |
| 298 | 20241113 | 141800 | 2554798495 | 3660 | 3650 | 3660 | 3640 | 487 |
| 299 | 20241113 | 141700 | 2553025655 | 3650 | 3660 | 3660 | 3650 | 4 |
| 300 | 20241113 | 141600 | 2553011025 | 3660 | 3640 | 3660 | 3635 | 1489 |
| 301 | 20241113 | 141500 | 2547596275 | 3635 | 3635 | 3635 | 3635 | 0 |
| 302 | 20241113 | 141400 | 2547596275 | 3635 | 3640 | 3640 | 3635 | 60 |
| 303 | 20241113 | 141300 | 2547377925 | 3635 | 3650 | 3665 | 3635 | 3676 |
| 304 | 20241113 | 141200 | 2534002255 | 3660 | 3650 | 3660 | 3645 | 97 |
| 305 | 20241113 | 141100 | 2533648600 | 3660 | 3665 | 3665 | 3660 | 307 |
| 306 | 20241113 | 141000 | 2532524945 | 3665 | 3640 | 3665 | 3640 | 913 |
| 307 | 20241113 | 140900 | 2529184800 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 308 | 20241113 | 140800 | 2525519800 | 3665 | 3665 | 3665 | 3665 | 0 |
| 309 | 20241113 | 140700 | 2525519800 | 3665 | 3665 | 3665 | 3665 | 0 |
| 310 | 20241113 | 140600 | 2525519800 | 3665 | 3640 | 3665 | 3640 | 3742 |
| 311 | 20241113 | 140500 | 2511841795 | 3650 | 3650 | 3650 | 3650 | 3 |
| 312 | 20241113 | 140400 | 2511830845 | 3660 | 3660 | 3660 | 3640 | 102 |
| 313 | 20241113 | 140300 | 2511459525 | 3635 | 3665 | 3665 | 3635 | 623 |
| 314 | 20241113 | 140200 | 2509192410 | 3665 | 3645 | 3665 | 3645 | 615 |
| 315 | 20241113 | 140100 | 2506946555 | 3640 | 3640 | 3640 | 3640 | 703 |
| 316 | 20241113 | 140000 | 2504387635 | 3640 | 3640 | 3640 | 3640 | 15 |
| 317 | 20241113 | 135900 | 2504333035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 318 | 20241113 | 135800 | 2504333035 | 3640 | 3655 | 3655 | 3640 | 31 |
| 319 | 20241113 | 135700 | 2504219790 | 3645 | 3640 | 3655 | 3640 | 1035 |
| 320 | 20241113 | 135600 | 2500452270 | 3635 | 3635 | 3635 | 3635 | 30 |
| 321 | 20241113 | 135500 | 2500343220 | 3635 | 3635 | 3635 | 3635 | 812 |
| 322 | 20241113 | 135400 | 2497391600 | 3640 | 3640 | 3640 | 3640 | 9 |
| 323 | 20241113 | 135300 | 2497358840 | 3640 | 3640 | 3640 | 3640 | 1098 |
| 324 | 20241113 | 135200 | 2493362120 | 3640 | 3650 | 3655 | 3640 | 2686 |
| 325 | 20241113 | 135100 | 2483556620 | 3650 | 3660 | 3660 | 3650 | 2054 |
| 326 | 20241113 | 135000 | 2476056740 | 3665 | 3665 | 3665 | 3660 | 101 |
| 327 | 20241113 | 134900 | 2475686825 | 3665 | 3665 | 3665 | 3665 | 50 |
| 328 | 20241113 | 134800 | 2475503575 | 3665 | 3665 | 3665 | 3665 | 2 |
| 329 | 20241113 | 134700 | 2475496245 | 3650 | 3655 | 3655 | 3650 | 357 |
| 330 | 20241113 | 134600 | 2474191455 | 3660 | 3660 | 3660 | 3660 | 102 |
| 331 | 20241113 | 134500 | 2473818135 | 3650 | 3655 | 3660 | 3650 | 1520 |
| 332 | 20241113 | 134400 | 2468263135 | 3650 | 3650 | 3650 | 3650 | 1681 |
| 333 | 20241113 | 134300 | 2462127485 | 3650 | 3640 | 3650 | 3640 | 20 |
| 334 | 20241113 | 134200 | 2462054585 | 3650 | 3650 | 3650 | 3640 | 199 |
| 335 | 20241113 | 134100 | 2461328435 | 3650 | 3660 | 3665 | 3650 | 1192 |
| 336 | 20241113 | 134000 | 2456975655 | 3665 | 3665 | 3665 | 3665 | 100 |
| 337 | 20241113 | 133900 | 2456609155 | 3670 | 3670 | 3670 | 3665 | 703 |
| 338 | 20241113 | 133800 | 2454032630 | 3655 | 3650 | 3665 | 3650 | 156 |
| 339 | 20241113 | 133700 | 2453460955 | 3650 | 3650 | 3670 | 3635 | 941 |
| 340 | 20241113 | 133600 | 2450015660 | 3640 | 3640 | 3640 | 3640 | 217 |
| 341 | 20241113 | 133500 | 2449225780 | 3640 | 3650 | 3650 | 3640 | 84 |
| 342 | 20241113 | 133400 | 2448920000 | 3645 | 3650 | 3650 | 3645 | 7 |
| 343 | 20241113 | 133300 | 2448894480 | 3630 | 3660 | 3660 | 3630 | 2598 |
| 344 | 20241113 | 133200 | 2439443715 | 3660 | 3655 | 3660 | 3650 | 342 |
| 345 | 20241113 | 133100 | 2438192345 | 3655 | 3655 | 3655 | 3655 | 25 |
| 346 | 20241113 | 133000 | 2438100970 | 3655 | 3645 | 3655 | 3645 | 75 |
| 347 | 20241113 | 132900 | 2437827045 | 3645 | 3645 | 3650 | 3645 | 417 |
| 348 | 20241113 | 132800 | 2436306980 | 3635 | 3645 | 3645 | 3635 | 22 |
| 349 | 20241113 | 132700 | 2436227000 | 3635 | 3635 | 3635 | 3635 | 0 |
| 350 | 20241113 | 132600 | 2436227000 | 3635 | 3645 | 3645 | 3635 | 284 |
| 351 | 20241113 | 132500 | 2435193295 | 3645 | 3655 | 3655 | 3645 | 9 |
| 352 | 20241113 | 132400 | 2435160480 | 3650 | 3655 | 3655 | 3650 | 189 |
| 353 | 20241113 | 132300 | 2434470520 | 3660 | 3650 | 3660 | 3650 | 751 |
| 354 | 20241113 | 132200 | 2431726220 | 3645 | 3630 | 3645 | 3630 | 775 |
| 355 | 20241113 | 132100 | 2428907745 | 3630 | 3630 | 3635 | 3620 | 1633 |
| 356 | 20241113 | 132000 | 2422979980 | 3630 | 3610 | 3630 | 3610 | 2234 |
| 357 | 20241113 | 131900 | 2414910890 | 3615 | 3625 | 3625 | 3610 | 3630 |
| 358 | 20241113 | 131800 | 2401787090 | 3625 | 3610 | 3625 | 3600 | 3572 |
| 359 | 20241113 | 131700 | 2388905020 | 3610 | 3625 | 3625 | 3610 | 6509 |
| 360 | 20241113 | 131600 | 2365380825 | 3620 | 3620 | 3620 | 3620 | 0 |
| 361 | 20241113 | 131500 | 2365380825 | 3620 | 3625 | 3625 | 3615 | 2820 |
| 362 | 20241113 | 131400 | 2355170700 | 3630 | 3630 | 3630 | 3630 | 168 |
| 363 | 20241113 | 131300 | 2354560860 | 3630 | 3630 | 3630 | 3630 | 88 |
| 364 | 20241113 | 131200 | 2354241420 | 3630 | 3640 | 3640 | 3630 | 2505 |
| 365 | 20241113 | 131100 | 2345136020 | 3640 | 3645 | 3645 | 3635 | 2402 |
| 366 | 20241113 | 131000 | 2336391080 | 3650 | 3650 | 3650 | 3650 | 145 |
| 367 | 20241113 | 130900 | 2335861830 | 3660 | 3650 | 3665 | 3640 | 1718 |
| 368 | 20241113 | 130800 | 2329591240 | 3670 | 3670 | 3670 | 3635 | 166 |
| 369 | 20241113 | 130700 | 2328986475 | 3670 | 3650 | 3670 | 3650 | 6728 |
| 370 | 20241113 | 130600 | 2304377005 | 3610 | 3610 | 3610 | 3610 | 0 |
| 371 | 20241113 | 130500 | 2304377005 | 3610 | 3610 | 3610 | 3610 | 0 |
| 372 | 20241113 | 130400 | 2304377005 | 3610 | 3665 | 3670 | 3610 | 12494 |
| 373 | 20241113 | 130300 | 2258787930 | 3670 | 3675 | 3675 | 3665 | 4637 |
| 374 | 20241113 | 130200 | 2241767520 | 3680 | 3680 | 3680 | 3680 | 603 |
| 375 | 20241113 | 130100 | 2239548480 | 3680 | 3680 | 3680 | 3680 | 145 |
| 376 | 20241113 | 130000 | 2239014880 | 3680 | 3690 | 3690 | 3680 | 2274 |
| 377 | 20241113 | 125900 | 2230641085 | 3690 | 3690 | 3695 | 3690 | 57 |
| 378 | 20241113 | 125800 | 2230430750 | 3690 | 3690 | 3690 | 3690 | 10 |
| 379 | 20241113 | 125700 | 2230393850 | 3690 | 3685 | 3695 | 3685 | 102 |
| 380 | 20241113 | 125600 | 2230017470 | 3685 | 3685 | 3685 | 3685 | 10 |
| 381 | 20241113 | 125500 | 2229980620 | 3685 | 3690 | 3695 | 3685 | 2058 |
| 382 | 20241113 | 125400 | 2222389720 | 3690 | 3690 | 3690 | 3690 | 112 |
| 383 | 20241113 | 125300 | 2221976440 | 3690 | 3690 | 3690 | 3690 | 80 |
| 384 | 20241113 | 125200 | 2221681240 | 3690 | 3690 | 3690 | 3690 | 52 |
| 385 | 20241113 | 125100 | 2221489360 | 3700 | 3680 | 3700 | 3675 | 495 |
| 386 | 20241113 | 125000 | 2219667730 | 3680 | 3685 | 3700 | 3680 | 2496 |
| 387 | 20241113 | 124900 | 2210480930 | 3680 | 3680 | 3680 | 3680 | 94 |
| 388 | 20241113 | 124800 | 2210135010 | 3680 | 3700 | 3700 | 3680 | 3204 |
| 389 | 20241113 | 124700 | 2198333740 | 3685 | 3685 | 3685 | 3680 | 1017 |
| 390 | 20241113 | 124600 | 2194586345 | 3685 | 3685 | 3685 | 3680 | 967 |
| 391 | 20241113 | 124500 | 2191024850 | 3685 | 3685 | 3685 | 3680 | 1540 |
| 392 | 20241113 | 124400 | 2185353080 | 3690 | 3695 | 3695 | 3690 | 2158 |
| 393 | 20241113 | 124300 | 2177383790 | 3700 | 3700 | 3710 | 3700 | 688 |
| 394 | 20241113 | 124200 | 2174835825 | 3705 | 3705 | 3705 | 3705 | 110 |
| 395 | 20241113 | 124100 | 2174428275 | 3710 | 3700 | 3710 | 3700 | 5 |
| 396 | 20241113 | 124000 | 2174409765 | 3700 | 3695 | 3700 | 3695 | 649 |
| 397 | 20241113 | 123900 | 2172010660 | 3710 | 3710 | 3710 | 3690 | 13994 |
| 398 | 20241113 | 123800 | 2120230160 | 3705 | 3730 | 3730 | 3705 | 5348 |
| 399 | 20241113 | 123700 | 2100402600 | 3715 | 3710 | 3715 | 3710 | 1135 |
| 400 | 20241113 | 123600 | 2096191700 | 3710 | 3730 | 3730 | 3710 | 1092 |
| 401 | 20241113 | 123500 | 2092140340 | 3730 | 3730 | 3730 | 3710 | 14079 |
| 402 | 20241113 | 123400 | 2039738940 | 3735 | 3735 | 3735 | 3735 | 24 |
| 403 | 20241113 | 123300 | 2039649300 | 3730 | 3730 | 3730 | 3730 | 950 |
| 404 | 20241113 | 123200 | 2036105800 | 3730 | 3730 | 3730 | 3730 | 1254 |
| 405 | 20241113 | 123100 | 2031428380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 406 | 20241113 | 123000 | 2031428380 | 3730 | 3745 | 3745 | 3730 | 372 |
| 407 | 20241113 | 122900 | 2030038445 | 3750 | 3750 | 3750 | 3750 | 0 |
| 408 | 20241113 | 122800 | 2030038445 | 3750 | 3735 | 3750 | 3735 | 21 |
| 409 | 20241113 | 122700 | 2029959710 | 3750 | 3745 | 3750 | 3745 | 300 |
| 410 | 20241113 | 122600 | 2028834815 | 3735 | 3735 | 3735 | 3735 | 24 |
| 411 | 20241113 | 122500 | 2028745175 | 3730 | 3730 | 3730 | 3730 | 893 |
| 412 | 20241113 | 122400 | 2025414285 | 3730 | 3730 | 3730 | 3730 | 51 |
| 413 | 20241113 | 122300 | 2025224055 | 3730 | 3735 | 3735 | 3730 | 3253 |
| 414 | 20241113 | 122200 | 2013089865 | 3735 | 3740 | 3740 | 3735 | 1802 |
| 415 | 20241113 | 122100 | 2006359200 | 3740 | 3740 | 3740 | 3740 | 120 |
| 416 | 20241113 | 122000 | 2005910400 | 3740 | 3740 | 3740 | 3740 | 2307 |
| 417 | 20241113 | 121900 | 1997282220 | 3740 | 3740 | 3740 | 3740 | 485 |
| 418 | 20241113 | 121800 | 1995468320 | 3740 | 3745 | 3745 | 3740 | 552 |
| 419 | 20241113 | 121700 | 1993403065 | 3745 | 3745 | 3745 | 3745 | 56 |
| 420 | 20241113 | 121600 | 1993193345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 421 | 20241113 | 121500 | 1993193345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 422 | 20241113 | 121400 | 1993193345 | 3740 | 3740 | 3740 | 3740 | 408 |
| 423 | 20241113 | 121300 | 1991667425 | 3740 | 3740 | 3740 | 3740 | 40 |
| 424 | 20241113 | 121200 | 1991517825 | 3735 | 3745 | 3745 | 3735 | 336 |
| 425 | 20241113 | 121100 | 1990261335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 426 | 20241113 | 121000 | 1990261335 | 3740 | 3740 | 3745 | 3740 | 768 |
| 427 | 20241113 | 120900 | 1987388965 | 3740 | 3740 | 3740 | 3740 | 500 |
| 428 | 20241113 | 120800 | 1985518965 | 3745 | 3745 | 3745 | 3745 | 25 |
| 429 | 20241113 | 120700 | 1985425340 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 430 | 20241113 | 120600 | 1981685340 | 3740 | 3745 | 3745 | 3740 | 270 |
| 431 | 20241113 | 120500 | 1980674205 | 3745 | 3745 | 3745 | 3745 | 267 |
| 432 | 20241113 | 120400 | 1979674290 | 3735 | 3735 | 3735 | 3735 | 0 |
| 433 | 20241113 | 120300 | 1979674290 | 3735 | 3740 | 3740 | 3735 | 747 |
| 434 | 20241113 | 120200 | 1976884080 | 3740 | 3740 | 3740 | 3735 | 2038 |
| 435 | 20241113 | 120100 | 1969262210 | 3735 | 3735 | 3735 | 3735 | 0 |
| 436 | 20241113 | 120000 | 1969262210 | 3735 | 3740 | 3740 | 3735 | 1101 |
| 437 | 20241113 | 115900 | 1965149965 | 3735 | 3735 | 3735 | 3735 | 200 |
| 438 | 20241113 | 115800 | 1964402965 | 3735 | 3735 | 3735 | 3735 | 50 |
| 439 | 20241113 | 115700 | 1964216215 | 3735 | 3735 | 3735 | 3735 | 0 |
| 440 | 20241113 | 115600 | 1964216215 | 3735 | 3740 | 3740 | 3735 | 94 |
| 441 | 20241113 | 115500 | 1963865070 | 3735 | 3735 | 3745 | 3735 | 437 |
| 442 | 20241113 | 115400 | 1962231760 | 3735 | 3740 | 3740 | 3735 | 7112 |
| 443 | 20241113 | 115300 | 1935661250 | 3745 | 3740 | 3745 | 3740 | 203 |
| 444 | 20241113 | 115200 | 1934901975 | 3740 | 3740 | 3745 | 3740 | 9 |
| 445 | 20241113 | 115100 | 1934868310 | 3745 | 3745 | 3745 | 3745 | 55 |
| 446 | 20241113 | 115000 | 1934662335 | 3745 | 3745 | 3750 | 3745 | 48 |
| 447 | 20241113 | 114900 | 1934482565 | 3745 | 3745 | 3745 | 3745 | 153 |
| 448 | 20241113 | 114800 | 1933909580 | 3745 | 3745 | 3750 | 3745 | 1322 |
| 449 | 20241113 | 114700 | 1928958685 | 3745 | 3740 | 3745 | 3740 | 460 |
| 450 | 20241113 | 114600 | 1927238280 | 3750 | 3750 | 3750 | 3750 | 1 |
| 451 | 20241113 | 114500 | 1927234530 | 3740 | 3745 | 3745 | 3740 | 3 |
| 452 | 20241113 | 114400 | 1927223300 | 3750 | 3750 | 3750 | 3750 | 1 |
| 453 | 20241113 | 114300 | 1927219550 | 3740 | 3755 | 3755 | 3740 | 3468 |
| 454 | 20241113 | 114200 | 1914240780 | 3750 | 3750 | 3750 | 3750 | 22 |
| 455 | 20241113 | 114100 | 1914158280 | 3750 | 3750 | 3750 | 3750 | 187 |
| 456 | 20241113 | 114000 | 1913457030 | 3765 | 3750 | 3765 | 3750 | 201 |
| 457 | 20241113 | 113900 | 1912701765 | 3750 | 3750 | 3750 | 3750 | 241 |
| 458 | 20241113 | 113800 | 1911798015 | 3745 | 3745 | 3750 | 3745 | 4 |
| 459 | 20241113 | 113700 | 1911783025 | 3750 | 3750 | 3750 | 3745 | 439 |
| 460 | 20241113 | 113600 | 1910137860 | 3750 | 3750 | 3750 | 3750 | 10 |
| 461 | 20241113 | 113500 | 1910100360 | 3745 | 3760 | 3760 | 3745 | 1562 |
| 462 | 20241113 | 113400 | 1904248300 | 3750 | 3750 | 3750 | 3745 | 114 |
| 463 | 20241113 | 113300 | 1903820965 | 3765 | 3765 | 3765 | 3750 | 192 |
| 464 | 20241113 | 113200 | 1903098220 | 3770 | 3770 | 3770 | 3770 | 2 |
| 465 | 20241113 | 113100 | 1903090680 | 3745 | 3750 | 3750 | 3745 | 1754 |
| 466 | 20241113 | 113000 | 1896515950 | 3750 | 3750 | 3750 | 3750 | 0 |
| 467 | 20241113 | 112900 | 1896515950 | 3750 | 3760 | 3760 | 3750 | 1952 |
| 468 | 20241113 | 112800 | 1889184725 | 3760 | 3760 | 3760 | 3760 | 30 |
| 469 | 20241113 | 112700 | 1889071925 | 3760 | 3760 | 3760 | 3760 | 220 |
| 470 | 20241113 | 112600 | 1888244725 | 3760 | 3765 | 3770 | 3760 | 1643 |
| 471 | 20241113 | 112500 | 1882053515 | 3755 | 3770 | 3770 | 3755 | 669 |
| 472 | 20241113 | 112400 | 1879537080 | 3770 | 3770 | 3770 | 3770 | 13 |
| 473 | 20241113 | 112300 | 1879488070 | 3765 | 3770 | 3770 | 3765 | 1239 |
| 474 | 20241113 | 112200 | 1874818675 | 3765 | 3770 | 3770 | 3765 | 204 |
| 475 | 20241113 | 112100 | 1874050590 | 3765 | 3770 | 3770 | 3760 | 31 |
| 476 | 20241113 | 112000 | 1873933805 | 3775 | 3755 | 3780 | 3755 | 2468 |
| 477 | 20241113 | 111900 | 1864638340 | 3755 | 3755 | 3755 | 3755 | 1 |
| 478 | 20241113 | 111800 | 1864634585 | 3745 | 3750 | 3750 | 3745 | 1337 |
| 479 | 20241113 | 111700 | 1859621480 | 3755 | 3750 | 3755 | 3750 | 2 |
| 480 | 20241113 | 111600 | 1859613975 | 3755 | 3755 | 3755 | 3750 | 1842 |
| 481 | 20241113 | 111500 | 1852705775 | 3755 | 3755 | 3755 | 3755 | 238 |
| 482 | 20241113 | 111400 | 1851812085 | 3755 | 3755 | 3755 | 3755 | 2 |
| 483 | 20241113 | 111300 | 1851804575 | 3750 | 3755 | 3760 | 3750 | 933 |
| 484 | 20241113 | 111200 | 1848305465 | 3760 | 3755 | 3760 | 3755 | 340 |
| 485 | 20241113 | 111100 | 1847028760 | 3755 | 3760 | 3760 | 3755 | 53 |
| 486 | 20241113 | 111000 | 1846829485 | 3750 | 3760 | 3760 | 3750 | 31 |
| 487 | 20241113 | 110900 | 1846712935 | 3760 | 3760 | 3760 | 3760 | 559 |
| 488 | 20241113 | 110800 | 1844611095 | 3760 | 3750 | 3760 | 3750 | 38 |
| 489 | 20241113 | 110700 | 1844468265 | 3760 | 3760 | 3760 | 3760 | 30 |
| 490 | 20241113 | 110600 | 1844355465 | 3760 | 3760 | 3760 | 3760 | 1 |
| 491 | 20241113 | 110500 | 1844351705 | 3750 | 3760 | 3760 | 3750 | 477 |
| 492 | 20241113 | 110400 | 1842561095 | 3760 | 3760 | 3760 | 3760 | 1 |
| 493 | 20241113 | 110300 | 1842557335 | 3750 | 3750 | 3750 | 3745 | 29 |
| 494 | 20241113 | 110200 | 1842448630 | 3745 | 3755 | 3755 | 3745 | 644 |
| 495 | 20241113 | 110100 | 1840036075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 496 | 20241113 | 110000 | 1840036075 | 3755 | 3755 | 3755 | 3755 | 10 |
| 497 | 20241113 | 105900 | 1839998525 | 3750 | 3745 | 3750 | 3745 | 381 |
| 498 | 20241113 | 105800 | 1838570175 | 3745 | 3760 | 3760 | 3745 | 2037 |
| 499 | 20241113 | 105700 | 1830936130 | 3755 | 3765 | 3765 | 3755 | 1753 |
| 500 | 20241113 | 105600 | 1824349555 | 3765 | 3765 | 3765 | 3765 | 671 |
| 501 | 20241113 | 105500 | 1821823240 | 3765 | 3765 | 3765 | 3765 | 372 |
| 502 | 20241113 | 105400 | 1820422660 | 3755 | 3750 | 3760 | 3750 | 1371 |
| 503 | 20241113 | 105300 | 1815274770 | 3745 | 3750 | 3750 | 3745 | 3098 |
| 504 | 20241113 | 105200 | 1803668525 | 3750 | 3755 | 3755 | 3750 | 1736 |
| 505 | 20241113 | 105100 | 1797157345 | 3750 | 3745 | 3750 | 3740 | 682 |
| 506 | 20241113 | 105000 | 1794602395 | 3745 | 3740 | 3745 | 3740 | 19 |
| 507 | 20241113 | 104900 | 1794531285 | 3740 | 3740 | 3740 | 3740 | 47 |
| 508 | 20241113 | 104800 | 1794355505 | 3735 | 3745 | 3750 | 3735 | 84 |
| 509 | 20241113 | 104700 | 1794041120 | 3735 | 3740 | 3740 | 3735 | 34 |
| 510 | 20241113 | 104600 | 1793914025 | 3745 | 3730 | 3745 | 3730 | 737 |
| 511 | 20241113 | 104500 | 1791164705 | 3735 | 3735 | 3735 | 3735 | 289 |
| 512 | 20241113 | 104400 | 1790085290 | 3730 | 3745 | 3745 | 3730 | 115 |
| 513 | 20241113 | 104300 | 1789655620 | 3745 | 3745 | 3745 | 3730 | 17 |
| 514 | 20241113 | 104200 | 1789591970 | 3730 | 3745 | 3745 | 3730 | 276 |
| 515 | 20241113 | 104100 | 1788562475 | 3745 | 3730 | 3745 | 3730 | 1208 |
| 516 | 20241113 | 104000 | 1784040810 | 3720 | 3730 | 3730 | 3720 | 5466 |
| 517 | 20241113 | 103900 | 1763683290 | 3735 | 3735 | 3735 | 3735 | 50 |
| 518 | 20241113 | 103800 | 1763496540 | 3725 | 3735 | 3735 | 3725 | 2405 |
| 519 | 20241113 | 103700 | 1754526235 | 3735 | 3735 | 3735 | 3735 | 2 |
| 520 | 20241113 | 103600 | 1754518765 | 3730 | 3735 | 3735 | 3730 | 686 |
| 521 | 20241113 | 103500 | 1751959810 | 3745 | 3750 | 3750 | 3745 | 126 |
| 522 | 20241113 | 103400 | 1751487440 | 3730 | 3740 | 3750 | 3730 | 535 |
| 523 | 20241113 | 103300 | 1749485445 | 3730 | 3740 | 3740 | 3730 | 989 |
| 524 | 20241113 | 103200 | 1745794635 | 3745 | 3745 | 3745 | 3745 | 301 |
| 525 | 20241113 | 103100 | 1744667390 | 3745 | 3740 | 3745 | 3740 | 1081 |
| 526 | 20241113 | 103000 | 1740623570 | 3745 | 3735 | 3745 | 3730 | 194 |
| 527 | 20241113 | 102900 | 1739897720 | 3745 | 3730 | 3745 | 3730 | 879 |
| 528 | 20241113 | 102800 | 1736618650 | 3730 | 3740 | 3740 | 3730 | 1100 |
| 529 | 20241113 | 102700 | 1732510150 | 3740 | 3750 | 3750 | 3730 | 6760 |
| 530 | 20241113 | 102600 | 1707276140 | 3760 | 3750 | 3760 | 3735 | 5945 |
| 531 | 20241113 | 102500 | 1685043200 | 3770 | 3760 | 3770 | 3750 | 1578 |
| 532 | 20241113 | 102400 | 1679125380 | 3775 | 3750 | 3780 | 3750 | 1291 |
| 533 | 20241113 | 102300 | 1674250900 | 3780 | 3795 | 3795 | 3750 | 2514 |
| 534 | 20241113 | 102200 | 1664810165 | 3795 | 3775 | 3805 | 3775 | 10600 |
| 535 | 20241113 | 102100 | 1624579495 | 3790 | 3755 | 3800 | 3755 | 2674 |
| 536 | 20241113 | 102000 | 1614436085 | 3790 | 3740 | 3795 | 3740 | 6507 |
| 537 | 20241113 | 101900 | 1589842110 | 3750 | 3745 | 3750 | 3740 | 108 |
| 538 | 20241113 | 101800 | 1589438170 | 3740 | 3740 | 3740 | 3740 | 11 |
| 539 | 20241113 | 101700 | 1589397030 | 3735 | 3745 | 3745 | 3735 | 2223 |
| 540 | 20241113 | 101600 | 1581085225 | 3750 | 3750 | 3750 | 3750 | 200 |
| 541 | 20241113 | 101500 | 1580335225 | 3750 | 3750 | 3750 | 3750 | 593 |
| 542 | 20241113 | 101400 | 1578111475 | 3750 | 3735 | 3750 | 3730 | 1582 |
| 543 | 20241113 | 101300 | 1572209795 | 3750 | 3735 | 3750 | 3735 | 177 |
| 544 | 20241113 | 101200 | 1571547200 | 3735 | 3735 | 3735 | 3730 | 152 |
| 545 | 20241113 | 101100 | 1570979560 | 3730 | 3745 | 3750 | 3730 | 1687 |
| 546 | 20241113 | 101000 | 1564679865 | 3735 | 3735 | 3735 | 3735 | 135 |
| 547 | 20241113 | 100900 | 1564175640 | 3735 | 3735 | 3735 | 3735 | 1305 |
| 548 | 20241113 | 100800 | 1559301465 | 3730 | 3740 | 3740 | 3730 | 763 |
| 549 | 20241113 | 100700 | 1556452220 | 3735 | 3735 | 3735 | 3735 | 9 |
| 550 | 20241113 | 100600 | 1556418605 | 3735 | 3740 | 3740 | 3735 | 7264 |
| 551 | 20241113 | 100500 | 1529273465 | 3740 | 3760 | 3760 | 3740 | 12760 |
| 552 | 20241113 | 100400 | 1481509545 | 3765 | 3760 | 3765 | 3745 | 958 |
| 553 | 20241113 | 100300 | 1477908265 | 3760 | 3755 | 3760 | 3745 | 6749 |
| 554 | 20241113 | 100200 | 1452624155 | 3760 | 3745 | 3760 | 3745 | 498 |
| 555 | 20241113 | 100100 | 1450756730 | 3750 | 3740 | 3750 | 3740 | 246 |
| 556 | 20241113 | 100000 | 1449835685 | 3740 | 3755 | 3755 | 3740 | 2036 |
| 557 | 20241113 | 095900 | 1442200515 | 3755 | 3750 | 3755 | 3750 | 568 |
| 558 | 20241113 | 095800 | 1440069415 | 3740 | 3750 | 3750 | 3740 | 308 |
| 559 | 20241113 | 095700 | 1438917430 | 3740 | 3740 | 3745 | 3740 | 67 |
| 560 | 20241113 | 095600 | 1438666800 | 3740 | 3755 | 3755 | 3740 | 202 |
| 561 | 20241113 | 095500 | 1437910700 | 3750 | 3735 | 3750 | 3720 | 4058 |
| 562 | 20241113 | 095400 | 1422779120 | 3740 | 3720 | 3740 | 3715 | 2514 |
| 563 | 20241113 | 095300 | 1413431360 | 3720 | 3745 | 3745 | 3720 | 8280 |
| 564 | 20241113 | 095200 | 1382555250 | 3740 | 3760 | 3760 | 3735 | 5917 |
| 565 | 20241113 | 095100 | 1360387450 | 3755 | 3770 | 3770 | 3755 | 10100 |
| 566 | 20241113 | 095000 | 1322409425 | 3765 | 3760 | 3765 | 3760 | 1462 |
| 567 | 20241113 | 094900 | 1316907395 | 3765 | 3765 | 3775 | 3765 | 6727 |
| 568 | 20241113 | 094800 | 1291579830 | 3770 | 3780 | 3780 | 3770 | 4829 |
| 569 | 20241113 | 094700 | 1273346625 | 3775 | 3785 | 3785 | 3770 | 6428 |
| 570 | 20241113 | 094600 | 1249061525 | 3790 | 3785 | 3790 | 3780 | 2954 |
| 571 | 20241113 | 094500 | 1237879475 | 3785 | 3805 | 3805 | 3785 | 7268 |
| 572 | 20241113 | 094400 | 1210316470 | 3805 | 3800 | 3805 | 3795 | 4063 |
| 573 | 20241113 | 094300 | 1194868690 | 3800 | 3795 | 3800 | 3795 | 2186 |
| 574 | 20241113 | 094200 | 1186567405 | 3795 | 3800 | 3800 | 3795 | 1894 |
| 575 | 20241113 | 094100 | 1179378645 | 3795 | 3800 | 3800 | 3795 | 601 |
| 576 | 20241113 | 094000 | 1177095295 | 3795 | 3800 | 3800 | 3790 | 1392 |
| 577 | 20241113 | 093900 | 1171814560 | 3795 | 3810 | 3815 | 3795 | 11946 |
| 578 | 20241113 | 093800 | 1126407485 | 3805 | 3810 | 3815 | 3800 | 1010 |
| 579 | 20241113 | 093700 | 1122557160 | 3810 | 3810 | 3810 | 3790 | 613 |
| 580 | 20241113 | 093600 | 1120225515 | 3790 | 3785 | 3810 | 3785 | 3446 |
| 581 | 20241113 | 093500 | 1107158215 | 3805 | 3805 | 3805 | 3785 | 791 |
| 582 | 20241113 | 093400 | 1104160850 | 3795 | 3790 | 3795 | 3780 | 2284 |
| 583 | 20241113 | 093300 | 1095514200 | 3780 | 3805 | 3805 | 3780 | 4228 |
| 584 | 20241113 | 093200 | 1079498725 | 3800 | 3800 | 3815 | 3790 | 3107 |
| 585 | 20241113 | 093100 | 1067668440 | 3790 | 3785 | 3800 | 3785 | 1920 |
| 586 | 20241113 | 093000 | 1060390450 | 3785 | 3770 | 3785 | 3770 | 3800 |
| 587 | 20241113 | 092900 | 1046055870 | 3765 | 3780 | 3795 | 3765 | 2066 |
| 588 | 20241113 | 092800 | 1038265515 | 3790 | 3755 | 3790 | 3750 | 12379 |
| 589 | 20241113 | 092700 | 991666320 | 3760 | 3785 | 3790 | 3750 | 7577 |
| 590 | 20241113 | 092600 | 963128130 | 3790 | 3795 | 3800 | 3780 | 3745 |
| 591 | 20241113 | 092500 | 948931945 | 3815 | 3805 | 3815 | 3790 | 8282 |
| 592 | 20241113 | 092400 | 917473495 | 3805 | 3800 | 3815 | 3800 | 5934 |
| 593 | 20241113 | 092300 | 894918900 | 3805 | 3815 | 3825 | 3800 | 13981 |
| 594 | 20241113 | 092200 | 841623835 | 3815 | 3815 | 3825 | 3810 | 3593 |
| 595 | 20241113 | 092100 | 827920780 | 3815 | 3835 | 3835 | 3810 | 15102 |
| 596 | 20241113 | 092000 | 770221470 | 3835 | 3825 | 3855 | 3820 | 4841 |
| 597 | 20241113 | 091900 | 751651785 | 3825 | 3870 | 3870 | 3825 | 22467 |
| 598 | 20241113 | 091800 | 665209290 | 3865 | 3905 | 3905 | 3865 | 19463 |
| 599 | 20241113 | 091700 | 589674415 | 3910 | 3920 | 3930 | 3910 | 3879 |
| 600 | 20241113 | 091600 | 574491075 | 3925 | 3925 | 3925 | 3910 | 1825 |
| 601 | 20241113 | 091500 | 567343970 | 3925 | 3890 | 3925 | 3890 | 4543 |
| 602 | 20241113 | 091400 | 549570300 | 3890 | 3895 | 3900 | 3880 | 5990 |
| 603 | 20241113 | 091300 | 526305930 | 3895 | 3890 | 3905 | 3875 | 6064 |
| 604 | 20241113 | 091200 | 502773555 | 3885 | 3870 | 3920 | 3870 | 14331 |
| 605 | 20241113 | 091100 | 447042505 | 3870 | 3915 | 3915 | 3870 | 15646 |
| 606 | 20241113 | 091000 | 386086155 | 3915 | 3925 | 3940 | 3915 | 6240 |
| 607 | 20241113 | 090900 | 361616170 | 3925 | 3945 | 3945 | 3920 | 1129 |
| 608 | 20241113 | 090800 | 357181020 | 3940 | 3935 | 3950 | 3915 | 8870 |
| 609 | 20241113 | 090700 | 322407600 | 3960 | 3915 | 4000 | 3910 | 9834 |
| 610 | 20241113 | 090600 | 283609080 | 3915 | 3940 | 3940 | 3910 | 7573 |
| 611 | 20241113 | 090500 | 253930945 | 3935 | 3940 | 3940 | 3920 | 2056 |
| 612 | 20241113 | 090400 | 245848710 | 3935 | 3945 | 3950 | 3935 | 8480 |
| 613 | 20241113 | 090300 | 212427500 | 3950 | 3960 | 3960 | 3945 | 6241 |
| 614 | 20241113 | 090200 | 187759120 | 3970 | 3950 | 3990 | 3935 | 3562 |
| 615 | 20241113 | 090100 | 173633055 | 3955 | 4020 | 4020 | 3910 | 21542 |
| 616 | 20241113 | 090000 | 88633440 | 4020 | 4010 | 4020 | 3975 | 21736 |