31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 3 | 20241112 | 192100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20241112 | 192000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20241112 | 191900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20241112 | 191800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20241112 | 191700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20241112 | 191600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20241112 | 191500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20241112 | 191400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20241112 | 191300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20241112 | 191200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20241112 | 191100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20241112 | 191000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20241112 | 190900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20241112 | 190800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20241112 | 190700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20241112 | 190600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20241112 | 190500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20241112 | 190400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20241112 | 190300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20241112 | 190200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20241112 | 190100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20241112 | 190000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20241112 | 185900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20241112 | 185800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20241112 | 185700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20241112 | 185600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20241112 | 185500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20241112 | 185400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20241112 | 185300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20241112 | 185200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 33 | 20241112 | 185100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20241112 | 185000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20241112 | 184900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20241112 | 184800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20241112 | 184700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20241112 | 184600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20241112 | 184500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20241112 | 184400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20241112 | 184300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20241112 | 184200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20241112 | 184100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20241112 | 184000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20241112 | 183900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20241112 | 183800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20241112 | 183700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20241112 | 183600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20241112 | 183500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20241112 | 183400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20241112 | 183300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20241112 | 183200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20241112 | 183100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20241112 | 183000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20241112 | 182900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20241112 | 182800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20241112 | 182700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20241112 | 182600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20241112 | 182500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20241112 | 182400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20241112 | 182300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20241112 | 182200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 63 | 20241112 | 182100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20241112 | 182000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20241112 | 181900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20241112 | 181800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20241112 | 181700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20241112 | 181600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20241112 | 181500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20241112 | 181400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20241112 | 181300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20241112 | 181200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20241112 | 181100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20241112 | 181000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20241112 | 180900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20241112 | 180800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20241112 | 180700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20241112 | 180600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20241112 | 180500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20241112 | 180400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20241112 | 180300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20241112 | 180200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20241112 | 180100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20241112 | 180000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20241112 | 175900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20241112 | 175800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20241112 | 175700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20241112 | 175600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20241112 | 175500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20241112 | 175400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20241112 | 175300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20241112 | 175200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 93 | 20241112 | 175100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20241112 | 175000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20241112 | 174900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20241112 | 174800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20241112 | 174700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20241112 | 174600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20241112 | 174500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20241112 | 174400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20241112 | 174300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20241112 | 174200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20241112 | 174100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20241112 | 174000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20241112 | 173900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20241112 | 173800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20241112 | 173700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20241112 | 173600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20241112 | 173500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20241112 | 173400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20241112 | 173300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20241112 | 173200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20241112 | 173100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20241112 | 173000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20241112 | 172900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20241112 | 172800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20241112 | 172700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20241112 | 172600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20241112 | 172500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20241112 | 172400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20241112 | 172300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20241112 | 172200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 123 | 20241112 | 172100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20241112 | 172000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20241112 | 171900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20241112 | 171800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20241112 | 171700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20241112 | 171600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20241112 | 171500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20241112 | 171400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20241112 | 171300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20241112 | 171200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20241112 | 171100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20241112 | 171000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20241112 | 170900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20241112 | 170800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20241112 | 170700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20241112 | 170600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20241112 | 170500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20241112 | 170400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20241112 | 170300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20241112 | 170200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20241112 | 170100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20241112 | 170000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20241112 | 165900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20241112 | 165800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20241112 | 165700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20241112 | 165600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20241112 | 165500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20241112 | 165400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20241112 | 165300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20241112 | 165200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 153 | 20241112 | 165100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20241112 | 165000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20241112 | 164900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20241112 | 164800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20241112 | 164700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20241112 | 164600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20241112 | 164500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20241112 | 164400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20241112 | 164300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20241112 | 164200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20241112 | 164100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20241112 | 164000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20241112 | 163900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20241112 | 163800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20241112 | 163700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20241112 | 163600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20241112 | 163500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20241112 | 163400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20241112 | 163300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20241112 | 163200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20241112 | 163100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20241112 | 163000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20241112 | 162900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20241112 | 162800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20241112 | 162700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20241112 | 162600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20241112 | 162500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20241112 | 162400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20241112 | 162300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20241112 | 162200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 183 | 20241112 | 162100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20241112 | 162000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20241112 | 161900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20241112 | 161800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20241112 | 161700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20241112 | 161600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20241112 | 161500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20241112 | 161400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20241112 | 161300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20241112 | 161200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20241112 | 161100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20241112 | 161000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20241112 | 160900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20241112 | 160800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20241112 | 160700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20241112 | 160600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20241112 | 160500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20241112 | 160400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20241112 | 160300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20241112 | 160200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20241112 | 160100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20241112 | 160000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20241112 | 155900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20241112 | 155800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20241112 | 155700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20241112 | 155600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20241112 | 155500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20241112 | 155400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20241112 | 155300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20241112 | 155200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 213 | 20241112 | 155100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20241112 | 155000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20241112 | 154900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20241112 | 154800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20241112 | 154700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20241112 | 154600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20241112 | 154500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20241112 | 154400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20241112 | 154300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20241112 | 154200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20241112 | 154100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20241112 | 154000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20241112 | 153900 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20241112 | 153800 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20241112 | 153700 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20241112 | 153600 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20241112 | 153500 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20241112 | 153400 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20241112 | 153300 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20241112 | 153200 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20241112 | 153100 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20241112 | 153000 | 7785530850 | 3745 | 3745 | 3745 | 3745 | 44572 |
| 235 | 20241112 | 152900 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 236 | 20241112 | 152800 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 237 | 20241112 | 152700 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 238 | 20241112 | 152600 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20241112 | 152500 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 240 | 20241112 | 152400 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20241112 | 152300 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20241112 | 152200 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 243 | 20241112 | 152100 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20241112 | 152000 | 7618608710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20241112 | 151900 | 7618608710 | 3740 | 3750 | 3755 | 3725 | 47948 |
| 246 | 20241112 | 151800 | 7439293760 | 3750 | 3775 | 3795 | 3750 | 53667 |
| 247 | 20241112 | 151700 | 7236821010 | 3775 | 3790 | 3800 | 3775 | 19286 |
| 248 | 20241112 | 151600 | 7163771880 | 3790 | 3815 | 3815 | 3790 | 21516 |
| 249 | 20241112 | 151500 | 7081924510 | 3810 | 3820 | 3830 | 3805 | 23247 |
| 250 | 20241112 | 151400 | 6993085875 | 3825 | 3795 | 3830 | 3785 | 43714 |
| 251 | 20241112 | 151300 | 6826289550 | 3790 | 3790 | 3795 | 3775 | 16417 |
| 252 | 20241112 | 151200 | 6764122880 | 3775 | 3800 | 3805 | 3775 | 13933 |
| 253 | 20241112 | 151100 | 6711308480 | 3800 | 3780 | 3805 | 3770 | 29094 |
| 254 | 20241112 | 151000 | 6600974840 | 3770 | 3790 | 3795 | 3765 | 51703 |
| 255 | 20241112 | 150900 | 6405392610 | 3785 | 3810 | 3815 | 3775 | 55835 |
| 256 | 20241112 | 150800 | 6193900165 | 3805 | 3825 | 3830 | 3785 | 69940 |
| 257 | 20241112 | 150700 | 5927649630 | 3815 | 3800 | 3850 | 3785 | 86061 |
| 258 | 20241112 | 150600 | 5598829985 | 3800 | 3790 | 3875 | 3765 | 217419 |
| 259 | 20241112 | 150500 | 4769482945 | 3785 | 3720 | 3810 | 3720 | 97784 |
| 260 | 20241112 | 150400 | 4400427855 | 3720 | 3720 | 3725 | 3715 | 5557 |
| 261 | 20241112 | 150300 | 4379751890 | 3720 | 3720 | 3730 | 3720 | 10056 |
| 262 | 20241112 | 150200 | 4342271505 | 3720 | 3675 | 3720 | 3675 | 9092 |
| 263 | 20241112 | 150100 | 4308592475 | 3675 | 3685 | 3685 | 3675 | 827 |
| 264 | 20241112 | 150000 | 4305550740 | 3685 | 3680 | 3690 | 3675 | 2534 |
| 265 | 20241112 | 145900 | 4296223535 | 3680 | 3710 | 3715 | 3680 | 17188 |
| 266 | 20241112 | 145800 | 4232782515 | 3720 | 3720 | 3720 | 3710 | 4147 |
| 267 | 20241112 | 145700 | 4217364540 | 3715 | 3725 | 3730 | 3715 | 4654 |
| 268 | 20241112 | 145600 | 4200028640 | 3730 | 3725 | 3730 | 3715 | 7105 |
| 269 | 20241112 | 145500 | 4173555115 | 3730 | 3715 | 3735 | 3715 | 11795 |
| 270 | 20241112 | 145400 | 4129567590 | 3710 | 3695 | 3715 | 3680 | 7947 |
| 271 | 20241112 | 145300 | 4100168240 | 3685 | 3700 | 3705 | 3685 | 2379 |
| 272 | 20241112 | 145200 | 4091376805 | 3700 | 3680 | 3700 | 3665 | 10442 |
| 273 | 20241112 | 145100 | 4052883035 | 3675 | 3695 | 3695 | 3675 | 5976 |
| 274 | 20241112 | 145000 | 4030879780 | 3695 | 3685 | 3700 | 3685 | 5290 |
| 275 | 20241112 | 144900 | 4011352870 | 3690 | 3740 | 3740 | 3690 | 26033 |
| 276 | 20241112 | 144800 | 3914484825 | 3740 | 3725 | 3740 | 3720 | 22975 |
| 277 | 20241112 | 144700 | 3828822085 | 3725 | 3685 | 3725 | 3685 | 32090 |
| 278 | 20241112 | 144600 | 3709639965 | 3685 | 3680 | 3685 | 3680 | 4109 |
| 279 | 20241112 | 144500 | 3694515820 | 3685 | 3690 | 3695 | 3685 | 3444 |
| 280 | 20241112 | 144400 | 3681803960 | 3695 | 3695 | 3700 | 3690 | 7539 |
| 281 | 20241112 | 144300 | 3653939935 | 3695 | 3690 | 3695 | 3675 | 5273 |
| 282 | 20241112 | 144200 | 3634487950 | 3685 | 3645 | 3685 | 3645 | 6277 |
| 283 | 20241112 | 144100 | 3611413040 | 3645 | 3675 | 3675 | 3645 | 5917 |
| 284 | 20241112 | 144000 | 3589795785 | 3675 | 3680 | 3685 | 3675 | 7327 |
| 285 | 20241112 | 143900 | 3562825180 | 3685 | 3675 | 3685 | 3660 | 6951 |
| 286 | 20241112 | 143800 | 3537309785 | 3675 | 3675 | 3680 | 3660 | 2456 |
| 287 | 20241112 | 143700 | 3528284660 | 3675 | 3675 | 3680 | 3665 | 2731 |
| 288 | 20241112 | 143600 | 3518259640 | 3670 | 3690 | 3700 | 3670 | 3993 |
| 289 | 20241112 | 143500 | 3503533575 | 3690 | 3700 | 3700 | 3685 | 3810 |
| 290 | 20241112 | 143400 | 3489457840 | 3705 | 3700 | 3705 | 3690 | 16591 |
| 291 | 20241112 | 143300 | 3428122200 | 3710 | 3685 | 3710 | 3685 | 26839 |
| 292 | 20241112 | 143200 | 3328981850 | 3685 | 3665 | 3690 | 3655 | 11722 |
| 293 | 20241112 | 143100 | 3285892705 | 3655 | 3660 | 3670 | 3655 | 1351 |
| 294 | 20241112 | 143000 | 3280950680 | 3640 | 3655 | 3655 | 3635 | 2069 |
| 295 | 20241112 | 142900 | 3273403530 | 3670 | 3635 | 3670 | 3635 | 3560 |
| 296 | 20241112 | 142800 | 3260399710 | 3645 | 3645 | 3645 | 3635 | 411 |
| 297 | 20241112 | 142700 | 3258904625 | 3650 | 3635 | 3650 | 3635 | 1132 |
| 298 | 20241112 | 142600 | 3254778685 | 3640 | 3625 | 3640 | 3615 | 4570 |
| 299 | 20241112 | 142500 | 3238208695 | 3625 | 3630 | 3630 | 3625 | 1646 |
| 300 | 20241112 | 142400 | 3232233765 | 3635 | 3635 | 3645 | 3625 | 5734 |
| 301 | 20241112 | 142300 | 3211417375 | 3640 | 3650 | 3650 | 3640 | 3524 |
| 302 | 20241112 | 142200 | 3198585015 | 3655 | 3655 | 3655 | 3650 | 43 |
| 303 | 20241112 | 142100 | 3198427870 | 3655 | 3660 | 3660 | 3655 | 795 |
| 304 | 20241112 | 142000 | 3195521865 | 3660 | 3655 | 3660 | 3640 | 3924 |
| 305 | 20241112 | 141900 | 3181216025 | 3655 | 3655 | 3655 | 3645 | 440 |
| 306 | 20241112 | 141800 | 3179611915 | 3645 | 3670 | 3670 | 3645 | 5311 |
| 307 | 20241112 | 141700 | 3160221875 | 3665 | 3675 | 3675 | 3660 | 3283 |
| 308 | 20241112 | 141600 | 3148178065 | 3675 | 3665 | 3680 | 3665 | 1445 |
| 309 | 20241112 | 141500 | 3142867860 | 3665 | 3670 | 3690 | 3660 | 8460 |
| 310 | 20241112 | 141400 | 3111785480 | 3675 | 3685 | 3700 | 3660 | 6882 |
| 311 | 20241112 | 141300 | 3086441155 | 3685 | 3655 | 3730 | 3655 | 44451 |
| 312 | 20241112 | 141200 | 2922250570 | 3655 | 3635 | 3660 | 3635 | 13562 |
| 313 | 20241112 | 141100 | 2872726235 | 3630 | 3640 | 3640 | 3630 | 1070 |
| 314 | 20241112 | 141000 | 2868835840 | 3640 | 3650 | 3650 | 3640 | 3070 |
| 315 | 20241112 | 140900 | 2857654970 | 3650 | 3635 | 3655 | 3635 | 5856 |
| 316 | 20241112 | 140800 | 2836316785 | 3635 | 3640 | 3645 | 3620 | 3622 |
| 317 | 20241112 | 140700 | 2823156905 | 3640 | 3635 | 3645 | 3610 | 18810 |
| 318 | 20241112 | 140600 | 2754791060 | 3635 | 3590 | 3635 | 3590 | 26112 |
| 319 | 20241112 | 140500 | 2660447565 | 3585 | 3595 | 3595 | 3585 | 458 |
| 320 | 20241112 | 140400 | 2658803810 | 3595 | 3595 | 3595 | 3590 | 5134 |
| 321 | 20241112 | 140300 | 2640371195 | 3595 | 3600 | 3600 | 3575 | 48 |
| 322 | 20241112 | 140200 | 2640199200 | 3600 | 3600 | 3600 | 3550 | 5394 |
| 323 | 20241112 | 140100 | 2620922135 | 3605 | 3605 | 3605 | 3605 | 0 |
| 324 | 20241112 | 140000 | 2620922135 | 3605 | 3605 | 3605 | 3605 | 2 |
| 325 | 20241112 | 135900 | 2620914925 | 3605 | 3605 | 3615 | 3605 | 4923 |
| 326 | 20241112 | 135800 | 2603153970 | 3605 | 3605 | 3605 | 3605 | 1 |
| 327 | 20241112 | 135700 | 2603150365 | 3600 | 3600 | 3600 | 3600 | 3983 |
| 328 | 20241112 | 135600 | 2588811565 | 3600 | 3575 | 3600 | 3575 | 2176 |
| 329 | 20241112 | 135500 | 2580993365 | 3580 | 3585 | 3585 | 3580 | 862 |
| 330 | 20241112 | 135400 | 2577906960 | 3600 | 3600 | 3600 | 3600 | 0 |
| 331 | 20241112 | 135300 | 2577906960 | 3600 | 3595 | 3600 | 3595 | 1316 |
| 332 | 20241112 | 135200 | 2573171860 | 3600 | 3540 | 3605 | 3540 | 24107 |
| 333 | 20241112 | 135100 | 2486519695 | 3540 | 3545 | 3545 | 3540 | 184 |
| 334 | 20241112 | 135000 | 2485868255 | 3545 | 3545 | 3545 | 3545 | 6 |
| 335 | 20241112 | 134900 | 2485846985 | 3545 | 3550 | 3550 | 3545 | 2455 |
| 336 | 20241112 | 134800 | 2477144005 | 3550 | 3550 | 3550 | 3550 | 0 |
| 337 | 20241112 | 134700 | 2477144005 | 3550 | 3550 | 3550 | 3550 | 1063 |
| 338 | 20241112 | 134600 | 2473370355 | 3550 | 3550 | 3550 | 3550 | 804 |
| 339 | 20241112 | 134500 | 2470516155 | 3545 | 3545 | 3545 | 3545 | 0 |
| 340 | 20241112 | 134400 | 2470516155 | 3545 | 3545 | 3545 | 3545 | 500 |
| 341 | 20241112 | 134300 | 2468743655 | 3545 | 3545 | 3560 | 3545 | 636 |
| 342 | 20241112 | 134200 | 2466488640 | 3545 | 3545 | 3545 | 3545 | 797 |
| 343 | 20241112 | 134100 | 2463663275 | 3540 | 3545 | 3555 | 3540 | 2008 |
| 344 | 20241112 | 134000 | 2456554935 | 3545 | 3545 | 3545 | 3545 | 666 |
| 345 | 20241112 | 133900 | 2454193965 | 3545 | 3550 | 3550 | 3545 | 3259 |
| 346 | 20241112 | 133800 | 2442638805 | 3540 | 3545 | 3545 | 3540 | 751 |
| 347 | 20241112 | 133700 | 2439977455 | 3545 | 3540 | 3545 | 3540 | 2626 |
| 348 | 20241112 | 133600 | 2430668840 | 3540 | 3550 | 3550 | 3540 | 6577 |
| 349 | 20241112 | 133500 | 2407335665 | 3555 | 3560 | 3570 | 3550 | 7112 |
| 350 | 20241112 | 133400 | 2382045605 | 3570 | 3570 | 3570 | 3560 | 700 |
| 351 | 20241112 | 133300 | 2379547605 | 3570 | 3565 | 3570 | 3565 | 962 |
| 352 | 20241112 | 133200 | 2376118040 | 3565 | 3560 | 3570 | 3560 | 771 |
| 353 | 20241112 | 133100 | 2373371010 | 3560 | 3560 | 3560 | 3560 | 270 |
| 354 | 20241112 | 133000 | 2372409810 | 3560 | 3570 | 3570 | 3555 | 2141 |
| 355 | 20241112 | 132900 | 2364790585 | 3560 | 3575 | 3575 | 3560 | 421 |
| 356 | 20241112 | 132800 | 2363289320 | 3565 | 3565 | 3565 | 3565 | 66 |
| 357 | 20241112 | 132700 | 2363054030 | 3570 | 3570 | 3570 | 3570 | 54 |
| 358 | 20241112 | 132600 | 2362861250 | 3565 | 3565 | 3565 | 3565 | 0 |
| 359 | 20241112 | 132500 | 2362861250 | 3565 | 3565 | 3570 | 3565 | 145 |
| 360 | 20241112 | 132400 | 2362344220 | 3565 | 3565 | 3565 | 3565 | 8 |
| 361 | 20241112 | 132300 | 2362315700 | 3560 | 3560 | 3560 | 3560 | 0 |
| 362 | 20241112 | 132200 | 2362315700 | 3560 | 3560 | 3560 | 3560 | 30 |
| 363 | 20241112 | 132100 | 2362208900 | 3560 | 3560 | 3560 | 3560 | 19 |
| 364 | 20241112 | 132000 | 2362141260 | 3560 | 3565 | 3565 | 3560 | 315 |
| 365 | 20241112 | 131900 | 2361018610 | 3560 | 3565 | 3565 | 3555 | 7336 |
| 366 | 20241112 | 131800 | 2334900375 | 3565 | 3570 | 3570 | 3565 | 1650 |
| 367 | 20241112 | 131700 | 2329017925 | 3570 | 3575 | 3575 | 3570 | 1867 |
| 368 | 20241112 | 131600 | 2322351735 | 3575 | 3580 | 3585 | 3575 | 6483 |
| 369 | 20241112 | 131500 | 2299158315 | 3585 | 3585 | 3585 | 3585 | 14 |
| 370 | 20241112 | 131400 | 2299108125 | 3580 | 3590 | 3590 | 3580 | 2291 |
| 371 | 20241112 | 131300 | 2290893820 | 3585 | 3590 | 3590 | 3585 | 2524 |
| 372 | 20241112 | 131200 | 2281844520 | 3590 | 3585 | 3605 | 3585 | 594 |
| 373 | 20241112 | 131100 | 2279712605 | 3585 | 3600 | 3600 | 3585 | 10295 |
| 374 | 20241112 | 131000 | 2242728665 | 3610 | 3610 | 3610 | 3600 | 1049 |
| 375 | 20241112 | 130900 | 2238951225 | 3610 | 3610 | 3610 | 3600 | 2450 |
| 376 | 20241112 | 130800 | 2230115995 | 3610 | 3610 | 3610 | 3610 | 350 |
| 377 | 20241112 | 130700 | 2228852495 | 3625 | 3625 | 3625 | 3615 | 421 |
| 378 | 20241112 | 130600 | 2227328985 | 3630 | 3630 | 3630 | 3630 | 0 |
| 379 | 20241112 | 130500 | 2227328985 | 3630 | 3630 | 3630 | 3630 | 0 |
| 380 | 20241112 | 130400 | 2227328985 | 3630 | 3630 | 3630 | 3630 | 110 |
| 381 | 20241112 | 130300 | 2226929685 | 3630 | 3620 | 3630 | 3620 | 366 |
| 382 | 20241112 | 130200 | 2225603410 | 3620 | 3615 | 3620 | 3615 | 782 |
| 383 | 20241112 | 130100 | 2222775960 | 3605 | 3605 | 3605 | 3605 | 0 |
| 384 | 20241112 | 130000 | 2222775960 | 3605 | 3605 | 3605 | 3605 | 0 |
| 385 | 20241112 | 125900 | 2222775960 | 3605 | 3605 | 3605 | 3605 | 229 |
| 386 | 20241112 | 125800 | 2221950415 | 3610 | 3610 | 3615 | 3610 | 708 |
| 387 | 20241112 | 125700 | 2219394530 | 3605 | 3600 | 3610 | 3595 | 973 |
| 388 | 20241112 | 125600 | 2215892075 | 3600 | 3605 | 3610 | 3600 | 3013 |
| 389 | 20241112 | 125500 | 2205037635 | 3605 | 3605 | 3605 | 3605 | 180 |
| 390 | 20241112 | 125400 | 2204388735 | 3605 | 3605 | 3605 | 3605 | 13 |
| 391 | 20241112 | 125300 | 2204341870 | 3605 | 3610 | 3615 | 3605 | 850 |
| 392 | 20241112 | 125200 | 2201272690 | 3605 | 3610 | 3610 | 3605 | 3130 |
| 393 | 20241112 | 125100 | 2189984040 | 3610 | 3610 | 3610 | 3610 | 401 |
| 394 | 20241112 | 125000 | 2188536430 | 3610 | 3615 | 3615 | 3610 | 701 |
| 395 | 20241112 | 124900 | 2186005815 | 3610 | 3615 | 3615 | 3610 | 2261 |
| 396 | 20241112 | 124800 | 2177833300 | 3615 | 3615 | 3615 | 3615 | 20 |
| 397 | 20241112 | 124700 | 2177761000 | 3615 | 3625 | 3625 | 3615 | 204 |
| 398 | 20241112 | 124600 | 2177022050 | 3620 | 3620 | 3620 | 3620 | 215 |
| 399 | 20241112 | 124500 | 2176243750 | 3620 | 3620 | 3620 | 3620 | 2505 |
| 400 | 20241112 | 124400 | 2167175650 | 3620 | 3625 | 3625 | 3620 | 280 |
| 401 | 20241112 | 124300 | 2166162020 | 3625 | 3625 | 3625 | 3625 | 780 |
| 402 | 20241112 | 124200 | 2163334520 | 3630 | 3630 | 3630 | 3630 | 260 |
| 403 | 20241112 | 124100 | 2162390720 | 3630 | 3630 | 3630 | 3630 | 2 |
| 404 | 20241112 | 124000 | 2162383460 | 3630 | 3630 | 3630 | 3630 | 100 |
| 405 | 20241112 | 123900 | 2162020460 | 3630 | 3630 | 3630 | 3630 | 0 |
| 406 | 20241112 | 123800 | 2162020460 | 3630 | 3630 | 3630 | 3630 | 54 |
| 407 | 20241112 | 123700 | 2161824440 | 3630 | 3630 | 3630 | 3630 | 829 |
| 408 | 20241112 | 123600 | 2158815170 | 3630 | 3635 | 3635 | 3630 | 487 |
| 409 | 20241112 | 123500 | 2157047355 | 3635 | 3635 | 3635 | 3635 | 370 |
| 410 | 20241112 | 123400 | 2155702405 | 3640 | 3640 | 3640 | 3640 | 150 |
| 411 | 20241112 | 123300 | 2155156405 | 3640 | 3640 | 3640 | 3640 | 5 |
| 412 | 20241112 | 123200 | 2155138205 | 3640 | 3635 | 3640 | 3635 | 201 |
| 413 | 20241112 | 123100 | 2154406570 | 3630 | 3630 | 3635 | 3630 | 1146 |
| 414 | 20241112 | 123000 | 2150245045 | 3625 | 3630 | 3630 | 3625 | 294 |
| 415 | 20241112 | 122900 | 2149178920 | 3630 | 3630 | 3630 | 3630 | 302 |
| 416 | 20241112 | 122800 | 2148082660 | 3630 | 3635 | 3635 | 3630 | 102 |
| 417 | 20241112 | 122700 | 2147712390 | 3635 | 3635 | 3635 | 3635 | 364 |
| 418 | 20241112 | 122600 | 2146389250 | 3635 | 3635 | 3640 | 3625 | 4629 |
| 419 | 20241112 | 122500 | 2129563095 | 3635 | 3645 | 3645 | 3635 | 238 |
| 420 | 20241112 | 122400 | 2128696195 | 3645 | 3645 | 3645 | 3645 | 200 |
| 421 | 20241112 | 122300 | 2127967195 | 3645 | 3645 | 3645 | 3645 | 190 |
| 422 | 20241112 | 122200 | 2127274645 | 3645 | 3635 | 3645 | 3635 | 847 |
| 423 | 20241112 | 122100 | 2124195610 | 3640 | 3640 | 3640 | 3640 | 1895 |
| 424 | 20241112 | 122000 | 2117297810 | 3640 | 3635 | 3640 | 3635 | 71 |
| 425 | 20241112 | 121900 | 2117039375 | 3630 | 3625 | 3630 | 3625 | 4602 |
| 426 | 20241112 | 121800 | 2100339735 | 3630 | 3645 | 3645 | 3630 | 1342 |
| 427 | 20241112 | 121700 | 2095463760 | 3645 | 3630 | 3645 | 3630 | 1647 |
| 428 | 20241112 | 121600 | 2089466210 | 3630 | 3630 | 3630 | 3630 | 1062 |
| 429 | 20241112 | 121500 | 2085611150 | 3630 | 3630 | 3630 | 3630 | 813 |
| 430 | 20241112 | 121400 | 2082659960 | 3630 | 3640 | 3645 | 3630 | 4031 |
| 431 | 20241112 | 121300 | 2068014910 | 3635 | 3630 | 3635 | 3630 | 2107 |
| 432 | 20241112 | 121200 | 2060358845 | 3630 | 3630 | 3630 | 3630 | 304 |
| 433 | 20241112 | 121100 | 2059255325 | 3630 | 3625 | 3630 | 3625 | 84 |
| 434 | 20241112 | 121000 | 2058950410 | 3625 | 3605 | 3625 | 3605 | 4541 |
| 435 | 20241112 | 120900 | 2042542280 | 3605 | 3605 | 3605 | 3605 | 1 |
| 436 | 20241112 | 120800 | 2042538675 | 3610 | 3615 | 3615 | 3610 | 414 |
| 437 | 20241112 | 120700 | 2041042950 | 3615 | 3605 | 3615 | 3605 | 149 |
| 438 | 20241112 | 120600 | 2040504420 | 3605 | 3605 | 3605 | 3605 | 296 |
| 439 | 20241112 | 120500 | 2039437340 | 3610 | 3605 | 3610 | 3600 | 400 |
| 440 | 20241112 | 120400 | 2037994840 | 3610 | 3615 | 3615 | 3610 | 706 |
| 441 | 20241112 | 120300 | 2035446150 | 3610 | 3610 | 3610 | 3610 | 16 |
| 442 | 20241112 | 120200 | 2035388390 | 3610 | 3605 | 3610 | 3605 | 1043 |
| 443 | 20241112 | 120100 | 2031628250 | 3600 | 3600 | 3600 | 3600 | 1000 |
| 444 | 20241112 | 120000 | 2028028250 | 3595 | 3595 | 3595 | 3595 | 1000 |
| 445 | 20241112 | 115900 | 2024433250 | 3595 | 3600 | 3600 | 3595 | 3693 |
| 446 | 20241112 | 115800 | 2011144750 | 3595 | 3595 | 3595 | 3595 | 200 |
| 447 | 20241112 | 115700 | 2010425750 | 3595 | 3595 | 3595 | 3595 | 6 |
| 448 | 20241112 | 115600 | 2010404180 | 3585 | 3590 | 3590 | 3585 | 1003 |
| 449 | 20241112 | 115500 | 2006803420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 450 | 20241112 | 115400 | 2006803420 | 3590 | 3590 | 3590 | 3590 | 6 |
| 451 | 20241112 | 115300 | 2006781880 | 3590 | 3595 | 3595 | 3590 | 4 |
| 452 | 20241112 | 115200 | 2006767505 | 3590 | 3595 | 3595 | 3590 | 1529 |
| 453 | 20241112 | 115100 | 2001278380 | 3595 | 3595 | 3595 | 3590 | 58 |
| 454 | 20241112 | 115000 | 2001070145 | 3595 | 3595 | 3600 | 3595 | 5450 |
| 455 | 20241112 | 114900 | 1981450395 | 3595 | 3605 | 3605 | 3595 | 1279 |
| 456 | 20241112 | 114800 | 1976844480 | 3605 | 3605 | 3605 | 3605 | 956 |
| 457 | 20241112 | 114700 | 1973398100 | 3605 | 3605 | 3605 | 3605 | 50 |
| 458 | 20241112 | 114600 | 1973217850 | 3605 | 3605 | 3605 | 3605 | 333 |
| 459 | 20241112 | 114500 | 1972017385 | 3605 | 3605 | 3605 | 3605 | 50 |
| 460 | 20241112 | 114400 | 1971837135 | 3605 | 3600 | 3605 | 3600 | 201 |
| 461 | 20241112 | 114300 | 1971113530 | 3600 | 3605 | 3605 | 3600 | 273 |
| 462 | 20241112 | 114200 | 1970129670 | 3600 | 3585 | 3600 | 3585 | 403 |
| 463 | 20241112 | 114100 | 1968679895 | 3585 | 3590 | 3590 | 3585 | 3790 |
| 464 | 20241112 | 114000 | 1955091245 | 3590 | 3590 | 3590 | 3590 | 165 |
| 465 | 20241112 | 113900 | 1954498895 | 3590 | 3590 | 3590 | 3590 | 585 |
| 466 | 20241112 | 113800 | 1952398745 | 3590 | 3600 | 3600 | 3590 | 4090 |
| 467 | 20241112 | 113700 | 1937699070 | 3610 | 3600 | 3610 | 3600 | 459 |
| 468 | 20241112 | 113600 | 1936046630 | 3595 | 3595 | 3595 | 3595 | 10 |
| 469 | 20241112 | 113500 | 1936010680 | 3600 | 3600 | 3600 | 3600 | 4134 |
| 470 | 20241112 | 113400 | 1921128280 | 3605 | 3610 | 3610 | 3605 | 1617 |
| 471 | 20241112 | 113300 | 1915298990 | 3610 | 3610 | 3610 | 3610 | 840 |
| 472 | 20241112 | 113200 | 1912266590 | 3605 | 3610 | 3610 | 3605 | 209 |
| 473 | 20241112 | 113100 | 1911512935 | 3610 | 3610 | 3610 | 3610 | 15 |
| 474 | 20241112 | 113000 | 1911458785 | 3610 | 3600 | 3610 | 3600 | 1160 |
| 475 | 20241112 | 112900 | 1907277115 | 3600 | 3605 | 3605 | 3600 | 307 |
| 476 | 20241112 | 112800 | 1906170455 | 3600 | 3600 | 3600 | 3600 | 60 |
| 477 | 20241112 | 112700 | 1905954455 | 3600 | 3600 | 3600 | 3600 | 477 |
| 478 | 20241112 | 112600 | 1904237255 | 3600 | 3605 | 3605 | 3600 | 262 |
| 479 | 20241112 | 112500 | 1903292780 | 3605 | 3595 | 3605 | 3595 | 842 |
| 480 | 20241112 | 112400 | 1900258320 | 3590 | 3595 | 3595 | 3590 | 2829 |
| 481 | 20241112 | 112300 | 1890097275 | 3595 | 3600 | 3600 | 3595 | 1910 |
| 482 | 20241112 | 112200 | 1883227800 | 3600 | 3600 | 3600 | 3595 | 1200 |
| 483 | 20241112 | 112100 | 1878913300 | 3585 | 3605 | 3605 | 3585 | 9630 |
| 484 | 20241112 | 112000 | 1844287325 | 3610 | 3620 | 3620 | 3610 | 856 |
| 485 | 20241112 | 111900 | 1841195140 | 3620 | 3610 | 3625 | 3610 | 1340 |
| 486 | 20241112 | 111800 | 1836343170 | 3610 | 3615 | 3615 | 3610 | 7702 |
| 487 | 20241112 | 111700 | 1808515560 | 3620 | 3630 | 3630 | 3620 | 1660 |
| 488 | 20241112 | 111600 | 1802505620 | 3625 | 3620 | 3625 | 3620 | 2911 |
| 489 | 20241112 | 111500 | 1791961045 | 3620 | 3620 | 3620 | 3620 | 2295 |
| 490 | 20241112 | 111400 | 1783653145 | 3620 | 3630 | 3630 | 3620 | 1114 |
| 491 | 20241112 | 111300 | 1779615140 | 3630 | 3630 | 3630 | 3630 | 55 |
| 492 | 20241112 | 111200 | 1779415490 | 3620 | 3630 | 3635 | 3620 | 3886 |
| 493 | 20241112 | 111100 | 1765317190 | 3630 | 3630 | 3630 | 3630 | 1576 |
| 494 | 20241112 | 111000 | 1759596310 | 3630 | 3625 | 3630 | 3620 | 1461 |
| 495 | 20241112 | 110900 | 1754301990 | 3620 | 3630 | 3635 | 3620 | 1957 |
| 496 | 20241112 | 110800 | 1747211385 | 3635 | 3635 | 3635 | 3630 | 3845 |
| 497 | 20241112 | 110700 | 1733245890 | 3640 | 3635 | 3640 | 3635 | 487 |
| 498 | 20241112 | 110600 | 1731475510 | 3635 | 3630 | 3635 | 3630 | 93 |
| 499 | 20241112 | 110500 | 1731137710 | 3630 | 3650 | 3650 | 3630 | 7178 |
| 500 | 20241112 | 110400 | 1705030145 | 3640 | 3670 | 3685 | 3640 | 16803 |
| 501 | 20241112 | 110300 | 1643722215 | 3670 | 3680 | 3695 | 3660 | 12834 |
| 502 | 20241112 | 110200 | 1596687590 | 3680 | 3660 | 3700 | 3660 | 27255 |
| 503 | 20241112 | 110100 | 1496455735 | 3665 | 3645 | 3665 | 3645 | 4235 |
| 504 | 20241112 | 110000 | 1480983105 | 3645 | 3645 | 3645 | 3645 | 178 |
| 505 | 20241112 | 105900 | 1480334295 | 3645 | 3645 | 3645 | 3645 | 697 |
| 506 | 20241112 | 105800 | 1477793730 | 3645 | 3645 | 3645 | 3645 | 163 |
| 507 | 20241112 | 105700 | 1477199595 | 3645 | 3645 | 3645 | 3645 | 62 |
| 508 | 20241112 | 105600 | 1476973605 | 3645 | 3645 | 3650 | 3640 | 2250 |
| 509 | 20241112 | 105500 | 1468772210 | 3640 | 3640 | 3650 | 3640 | 3248 |
| 510 | 20241112 | 105400 | 1456919160 | 3640 | 3640 | 3655 | 3640 | 1146 |
| 511 | 20241112 | 105300 | 1452743415 | 3635 | 3660 | 3660 | 3635 | 4675 |
| 512 | 20241112 | 105200 | 1435708435 | 3650 | 3665 | 3670 | 3650 | 7713 |
| 513 | 20241112 | 105100 | 1407503410 | 3660 | 3650 | 3665 | 3645 | 3663 |
| 514 | 20241112 | 105000 | 1394104960 | 3665 | 3675 | 3675 | 3650 | 13216 |
| 515 | 20241112 | 104900 | 1345707115 | 3675 | 3635 | 3690 | 3635 | 34024 |
| 516 | 20241112 | 104800 | 1221434670 | 3635 | 3625 | 3635 | 3625 | 10751 |
| 517 | 20241112 | 104700 | 1182384195 | 3625 | 3625 | 3625 | 3625 | 1054 |
| 518 | 20241112 | 104600 | 1178563445 | 3630 | 3625 | 3635 | 3625 | 5816 |
| 519 | 20241112 | 104500 | 1157449980 | 3625 | 3610 | 3625 | 3610 | 4797 |
| 520 | 20241112 | 104400 | 1140101770 | 3610 | 3610 | 3610 | 3610 | 4003 |
| 521 | 20241112 | 104300 | 1125650940 | 3610 | 3595 | 3610 | 3595 | 604 |
| 522 | 20241112 | 104200 | 1123476145 | 3600 | 3600 | 3600 | 3595 | 696 |
| 523 | 20241112 | 104100 | 1120972310 | 3600 | 3610 | 3610 | 3600 | 4578 |
| 524 | 20241112 | 104000 | 1104491410 | 3610 | 3600 | 3610 | 3600 | 916 |
| 525 | 20241112 | 103900 | 1101187350 | 3600 | 3600 | 3600 | 3600 | 430 |
| 526 | 20241112 | 103800 | 1099639350 | 3595 | 3600 | 3600 | 3595 | 346 |
| 527 | 20241112 | 103700 | 1098394750 | 3605 | 3600 | 3605 | 3600 | 2217 |
| 528 | 20241112 | 103600 | 1090410415 | 3600 | 3600 | 3600 | 3595 | 1331 |
| 529 | 20241112 | 103500 | 1085620055 | 3600 | 3590 | 3600 | 3590 | 4660 |
| 530 | 20241112 | 103400 | 1068852635 | 3590 | 3590 | 3590 | 3590 | 411 |
| 531 | 20241112 | 103300 | 1067377145 | 3585 | 3580 | 3585 | 3580 | 395 |
| 532 | 20241112 | 103200 | 1065962045 | 3580 | 3575 | 3580 | 3575 | 462 |
| 533 | 20241112 | 103100 | 1064308580 | 3575 | 3565 | 3580 | 3565 | 37 |
| 534 | 20241112 | 103000 | 1064176240 | 3560 | 3560 | 3560 | 3560 | 210 |
| 535 | 20241112 | 102900 | 1063428640 | 3560 | 3555 | 3560 | 3555 | 7057 |
| 536 | 20241112 | 102800 | 1038311615 | 3560 | 3560 | 3560 | 3560 | 386 |
| 537 | 20241112 | 102700 | 1036937455 | 3560 | 3560 | 3560 | 3560 | 314 |
| 538 | 20241112 | 102600 | 1035819615 | 3560 | 3555 | 3560 | 3555 | 1906 |
| 539 | 20241112 | 102500 | 1029041285 | 3555 | 3555 | 3555 | 3555 | 31 |
| 540 | 20241112 | 102400 | 1028931080 | 3555 | 3560 | 3560 | 3550 | 1730 |
| 541 | 20241112 | 102300 | 1022775480 | 3560 | 3545 | 3570 | 3545 | 879 |
| 542 | 20241112 | 102200 | 1019652935 | 3545 | 3545 | 3545 | 3540 | 3306 |
| 543 | 20241112 | 102100 | 1007933660 | 3545 | 3560 | 3560 | 3540 | 5977 |
| 544 | 20241112 | 102000 | 986716870 | 3560 | 3570 | 3570 | 3560 | 6089 |
| 545 | 20241112 | 101900 | 965024375 | 3565 | 3565 | 3570 | 3565 | 1698 |
| 546 | 20241112 | 101800 | 958965950 | 3565 | 3565 | 3570 | 3565 | 3473 |
| 547 | 20241112 | 101700 | 946583615 | 3570 | 3570 | 3570 | 3570 | 102 |
| 548 | 20241112 | 101600 | 946219475 | 3580 | 3585 | 3585 | 3570 | 301 |
| 549 | 20241112 | 101500 | 945143395 | 3565 | 3575 | 3575 | 3565 | 1694 |
| 550 | 20241112 | 101400 | 939097535 | 3575 | 3570 | 3575 | 3570 | 315 |
| 551 | 20241112 | 101300 | 937972910 | 3575 | 3575 | 3575 | 3575 | 100 |
| 552 | 20241112 | 101200 | 937615410 | 3575 | 3575 | 3575 | 3570 | 2106 |
| 553 | 20241112 | 101100 | 930088965 | 3575 | 3580 | 3580 | 3575 | 2982 |
| 554 | 20241112 | 101000 | 919422520 | 3575 | 3595 | 3595 | 3575 | 8837 |
| 555 | 20241112 | 100900 | 887744715 | 3590 | 3590 | 3590 | 3590 | 0 |
| 556 | 20241112 | 100800 | 887744715 | 3590 | 3595 | 3595 | 3590 | 3953 |
| 557 | 20241112 | 100700 | 873550505 | 3590 | 3595 | 3600 | 3590 | 661 |
| 558 | 20241112 | 100600 | 871177310 | 3600 | 3605 | 3605 | 3600 | 3250 |
| 559 | 20241112 | 100500 | 859463635 | 3605 | 3605 | 3605 | 3605 | 2278 |
| 560 | 20241112 | 100400 | 851251445 | 3600 | 3590 | 3600 | 3590 | 809 |
| 561 | 20241112 | 100300 | 848341135 | 3590 | 3590 | 3590 | 3590 | 100 |
| 562 | 20241112 | 100200 | 847982135 | 3585 | 3590 | 3595 | 3585 | 1907 |
| 563 | 20241112 | 100100 | 841140660 | 3590 | 3600 | 3600 | 3590 | 4369 |
| 564 | 20241112 | 100000 | 825445685 | 3600 | 3605 | 3605 | 3600 | 145 |
| 565 | 20241112 | 095900 | 824923010 | 3605 | 3610 | 3610 | 3605 | 4611 |
| 566 | 20241112 | 095800 | 808288145 | 3610 | 3620 | 3620 | 3600 | 11674 |
| 567 | 20241112 | 095700 | 766230860 | 3615 | 3615 | 3615 | 3615 | 53 |
| 568 | 20241112 | 095600 | 766039265 | 3625 | 3625 | 3625 | 3620 | 361 |
| 569 | 20241112 | 095500 | 764730645 | 3625 | 3600 | 3625 | 3600 | 305 |
| 570 | 20241112 | 095400 | 763625175 | 3615 | 3615 | 3615 | 3595 | 1052 |
| 571 | 20241112 | 095300 | 759822395 | 3615 | 3595 | 3615 | 3595 | 3296 |
| 572 | 20241112 | 095200 | 747955985 | 3585 | 3585 | 3585 | 3585 | 42 |
| 573 | 20241112 | 095100 | 747805415 | 3580 | 3585 | 3590 | 3580 | 790 |
| 574 | 20241112 | 095000 | 744975620 | 3585 | 3600 | 3600 | 3585 | 3924 |
| 575 | 20241112 | 094900 | 730889220 | 3600 | 3615 | 3615 | 3590 | 4448 |
| 576 | 20241112 | 094800 | 714881920 | 3595 | 3630 | 3630 | 3595 | 8026 |
| 577 | 20241112 | 094700 | 685969420 | 3630 | 3630 | 3630 | 3630 | 2290 |
| 578 | 20241112 | 094600 | 677656720 | 3630 | 3605 | 3630 | 3605 | 8 |
| 579 | 20241112 | 094500 | 677627805 | 3605 | 3615 | 3615 | 3605 | 1122 |
| 580 | 20241112 | 094400 | 673577760 | 3615 | 3615 | 3630 | 3615 | 10325 |
| 581 | 20241112 | 094300 | 636158810 | 3625 | 3620 | 3625 | 3615 | 2585 |
| 582 | 20241112 | 094200 | 626813485 | 3625 | 3615 | 3625 | 3615 | 7202 |
| 583 | 20241112 | 094100 | 600729885 | 3615 | 3605 | 3615 | 3605 | 970 |
| 584 | 20241112 | 094000 | 597231255 | 3585 | 3590 | 3590 | 3585 | 20 |
| 585 | 20241112 | 093900 | 597159505 | 3585 | 3575 | 3610 | 3575 | 1953 |
| 586 | 20241112 | 093800 | 590128555 | 3575 | 3575 | 3575 | 3575 | 100 |
| 587 | 20241112 | 093700 | 589771055 | 3570 | 3605 | 3605 | 3565 | 3603 |
| 588 | 20241112 | 093600 | 576864790 | 3595 | 3595 | 3595 | 3595 | 1068 |
| 589 | 20241112 | 093500 | 573025330 | 3595 | 3590 | 3595 | 3575 | 843 |
| 590 | 20241112 | 093400 | 570003515 | 3575 | 3580 | 3580 | 3575 | 2435 |
| 591 | 20241112 | 093300 | 561289475 | 3580 | 3580 | 3585 | 3580 | 108 |
| 592 | 20241112 | 093200 | 560902720 | 3580 | 3610 | 3610 | 3580 | 1063 |
| 593 | 20241112 | 093100 | 557084945 | 3605 | 3605 | 3610 | 3600 | 3549 |
| 594 | 20241112 | 093000 | 544295305 | 3600 | 3620 | 3625 | 3600 | 5020 |
| 595 | 20241112 | 092900 | 526178080 | 3615 | 3620 | 3620 | 3605 | 3933 |
| 596 | 20241112 | 092800 | 511951945 | 3620 | 3620 | 3625 | 3615 | 788 |
| 597 | 20241112 | 092700 | 509099250 | 3620 | 3600 | 3620 | 3600 | 3738 |
| 598 | 20241112 | 092600 | 495626080 | 3600 | 3605 | 3620 | 3600 | 1177 |
| 599 | 20241112 | 092500 | 491384390 | 3600 | 3595 | 3600 | 3595 | 1321 |
| 600 | 20241112 | 092400 | 486629830 | 3595 | 3570 | 3595 | 3570 | 1357 |
| 601 | 20241112 | 092300 | 481766635 | 3580 | 3580 | 3580 | 3570 | 4646 |
| 602 | 20241112 | 092200 | 465134265 | 3570 | 3580 | 3585 | 3570 | 756 |
| 603 | 20241112 | 092100 | 462428325 | 3580 | 3590 | 3590 | 3565 | 995 |
| 604 | 20241112 | 092000 | 458866450 | 3585 | 3570 | 3590 | 3565 | 4161 |
| 605 | 20241112 | 091900 | 443979110 | 3555 | 3560 | 3560 | 3550 | 6123 |
| 606 | 20241112 | 091800 | 422209265 | 3575 | 3585 | 3585 | 3555 | 4447 |
| 607 | 20241112 | 091700 | 406382185 | 3585 | 3570 | 3585 | 3565 | 1415 |
| 608 | 20241112 | 091600 | 401328065 | 3565 | 3560 | 3590 | 3560 | 2788 |
| 609 | 20241112 | 091500 | 391384630 | 3560 | 3585 | 3585 | 3560 | 3593 |
| 610 | 20241112 | 091400 | 378546945 | 3590 | 3580 | 3590 | 3580 | 1513 |
| 611 | 20241112 | 091300 | 373125605 | 3580 | 3580 | 3595 | 3580 | 1928 |
| 612 | 20241112 | 091200 | 366214575 | 3585 | 3570 | 3595 | 3570 | 525 |
| 613 | 20241112 | 091100 | 364335060 | 3570 | 3580 | 3580 | 3570 | 540 |
| 614 | 20241112 | 091000 | 362402300 | 3580 | 3560 | 3580 | 3560 | 2588 |
| 615 | 20241112 | 090900 | 353188440 | 3560 | 3560 | 3575 | 3560 | 4641 |
| 616 | 20241112 | 090800 | 336646945 | 3560 | 3575 | 3575 | 3560 | 3845 |
| 617 | 20241112 | 090700 | 322927780 | 3570 | 3580 | 3590 | 3570 | 6009 |
| 618 | 20241112 | 090600 | 301440620 | 3580 | 3580 | 3580 | 3575 | 6922 |
| 619 | 20241112 | 090500 | 276661115 | 3575 | 3575 | 3605 | 3560 | 5150 |
| 620 | 20241112 | 090400 | 258209905 | 3570 | 3590 | 3590 | 3570 | 1295 |
| 621 | 20241112 | 090300 | 253571550 | 3590 | 3610 | 3625 | 3590 | 2829 |
| 622 | 20241112 | 090200 | 243391065 | 3610 | 3575 | 3620 | 3560 | 13236 |
| 623 | 20241112 | 090100 | 195930440 | 3580 | 3570 | 3580 | 3500 | 23014 |
| 624 | 20241112 | 090000 | 114306320 | 3590 | 3625 | 3630 | 3570 | 26638 |