31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 3 | 20241111 | 192500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20241111 | 192400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20241111 | 192300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20241111 | 192200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20241111 | 192100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20241111 | 192000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20241111 | 191900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20241111 | 191800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20241111 | 191700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20241111 | 191600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20241111 | 191500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20241111 | 191400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20241111 | 191300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20241111 | 191200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20241111 | 191100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20241111 | 191000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20241111 | 190900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20241111 | 190800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20241111 | 190700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20241111 | 190600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20241111 | 190500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20241111 | 190400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20241111 | 190300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20241111 | 190200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20241111 | 190100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20241111 | 190000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20241111 | 185900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20241111 | 185800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20241111 | 185700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20241111 | 185600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 33 | 20241111 | 185500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20241111 | 185400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20241111 | 185300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20241111 | 185200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20241111 | 185100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20241111 | 185000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20241111 | 184900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20241111 | 184800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20241111 | 184700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20241111 | 184600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20241111 | 184500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20241111 | 184400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20241111 | 184300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20241111 | 184200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20241111 | 184100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20241111 | 184000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20241111 | 183900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20241111 | 183800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20241111 | 183700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20241111 | 183600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20241111 | 183500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20241111 | 183400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20241111 | 183300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20241111 | 183200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20241111 | 183100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20241111 | 183000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20241111 | 182900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20241111 | 182800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20241111 | 182700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20241111 | 182600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 63 | 20241111 | 182500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20241111 | 182400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20241111 | 182300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20241111 | 182200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20241111 | 182100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20241111 | 182000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20241111 | 181900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20241111 | 181800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20241111 | 181700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20241111 | 181600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20241111 | 181500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20241111 | 181400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20241111 | 181300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20241111 | 181200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20241111 | 181100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20241111 | 181000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20241111 | 180900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20241111 | 180800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20241111 | 180700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20241111 | 180600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20241111 | 180500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20241111 | 180400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20241111 | 180300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20241111 | 180200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20241111 | 180100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20241111 | 180000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20241111 | 175900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20241111 | 175800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20241111 | 175700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20241111 | 175600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 93 | 20241111 | 175500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20241111 | 175400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20241111 | 175300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20241111 | 175200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20241111 | 175100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20241111 | 175000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20241111 | 174900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20241111 | 174800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20241111 | 174700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20241111 | 174600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20241111 | 174500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20241111 | 174400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20241111 | 174300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20241111 | 174200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20241111 | 174100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20241111 | 174000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20241111 | 173900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20241111 | 173800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20241111 | 173700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20241111 | 173600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20241111 | 173500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20241111 | 173400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20241111 | 173300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20241111 | 173200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20241111 | 173100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20241111 | 173000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20241111 | 172900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20241111 | 172800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20241111 | 172700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20241111 | 172600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 123 | 20241111 | 172500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20241111 | 172400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20241111 | 172300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20241111 | 172200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20241111 | 172100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20241111 | 172000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20241111 | 171900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20241111 | 171800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20241111 | 171700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20241111 | 171600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20241111 | 171500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20241111 | 171400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20241111 | 171300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20241111 | 171200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20241111 | 171100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20241111 | 171000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20241111 | 170900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20241111 | 170800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20241111 | 170700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20241111 | 170600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20241111 | 170500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20241111 | 170400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20241111 | 170300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20241111 | 170200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20241111 | 170100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20241111 | 170000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20241111 | 165900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20241111 | 165800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20241111 | 165700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20241111 | 165600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 153 | 20241111 | 165500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20241111 | 165400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20241111 | 165300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20241111 | 165200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20241111 | 165100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20241111 | 165000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20241111 | 164900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20241111 | 164800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20241111 | 164700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20241111 | 164600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20241111 | 164500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20241111 | 164400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20241111 | 164300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20241111 | 164200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20241111 | 164100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20241111 | 164000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20241111 | 163900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20241111 | 163800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20241111 | 163700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20241111 | 163600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20241111 | 163500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20241111 | 163400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20241111 | 163300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20241111 | 163200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20241111 | 163100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20241111 | 163000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20241111 | 162900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20241111 | 162800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20241111 | 162700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20241111 | 162600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 183 | 20241111 | 162500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20241111 | 162400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20241111 | 162300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20241111 | 162200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20241111 | 162100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20241111 | 162000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20241111 | 161900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20241111 | 161800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20241111 | 161700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20241111 | 161600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20241111 | 161500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20241111 | 161400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20241111 | 161300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20241111 | 161200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 197 | 20241111 | 161100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 198 | 20241111 | 161000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 199 | 20241111 | 160900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 200 | 20241111 | 160800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 201 | 20241111 | 160700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 202 | 20241111 | 160600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 203 | 20241111 | 160500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 204 | 20241111 | 160400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 205 | 20241111 | 160300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 206 | 20241111 | 160200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 207 | 20241111 | 160100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 208 | 20241111 | 160000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 209 | 20241111 | 155900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 210 | 20241111 | 155800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 211 | 20241111 | 155700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 212 | 20241111 | 155600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 213 | 20241111 | 155500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 214 | 20241111 | 155400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 215 | 20241111 | 155300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 216 | 20241111 | 155200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 217 | 20241111 | 155100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 218 | 20241111 | 155000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 219 | 20241111 | 154900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 220 | 20241111 | 154800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 221 | 20241111 | 154700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 222 | 20241111 | 154600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 223 | 20241111 | 154500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 224 | 20241111 | 154400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 225 | 20241111 | 154300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 226 | 20241111 | 154200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 227 | 20241111 | 154100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 228 | 20241111 | 154000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 229 | 20241111 | 153900 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 230 | 20241111 | 153800 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 231 | 20241111 | 153700 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 232 | 20241111 | 153600 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 233 | 20241111 | 153500 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 234 | 20241111 | 153400 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 235 | 20241111 | 153300 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 236 | 20241111 | 153200 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 237 | 20241111 | 153100 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 238 | 20241111 | 153000 | 1911119305 | 2795 | 2795 | 2795 | 2795 | 5249 |
| 239 | 20241111 | 152900 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 240 | 20241111 | 152800 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 241 | 20241111 | 152700 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 242 | 20241111 | 152600 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 243 | 20241111 | 152500 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 244 | 20241111 | 152400 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 245 | 20241111 | 152300 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 246 | 20241111 | 152200 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 247 | 20241111 | 152100 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 248 | 20241111 | 152000 | 1896448350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 249 | 20241111 | 151900 | 1896448350 | 2790 | 2795 | 2795 | 2790 | 2389 |
| 250 | 20241111 | 151800 | 1889781540 | 2790 | 2790 | 2800 | 2790 | 1575 |
| 251 | 20241111 | 151700 | 1885377255 | 2790 | 2795 | 2795 | 2780 | 1353 |
| 252 | 20241111 | 151600 | 1881605120 | 2795 | 2795 | 2795 | 2795 | 167 |
| 253 | 20241111 | 151500 | 1881138355 | 2795 | 2790 | 2795 | 2790 | 523 |
| 254 | 20241111 | 151400 | 1879678595 | 2790 | 2795 | 2795 | 2790 | 801 |
| 255 | 20241111 | 151300 | 1877443800 | 2800 | 2795 | 2800 | 2795 | 135 |
| 256 | 20241111 | 151200 | 1877066020 | 2795 | 2785 | 2800 | 2780 | 2813 |
| 257 | 20241111 | 151100 | 1869212290 | 2785 | 2780 | 2790 | 2780 | 802 |
| 258 | 20241111 | 151000 | 1866977100 | 2785 | 2785 | 2795 | 2780 | 1647 |
| 259 | 20241111 | 150900 | 1862390250 | 2795 | 2810 | 2815 | 2750 | 64922 |
| 260 | 20241111 | 150800 | 1681805905 | 2805 | 2795 | 2805 | 2795 | 135 |
| 261 | 20241111 | 150700 | 1681427240 | 2800 | 2805 | 2805 | 2795 | 1607 |
| 262 | 20241111 | 150600 | 1676929185 | 2800 | 2805 | 2810 | 2800 | 5 |
| 263 | 20241111 | 150500 | 1676915165 | 2805 | 2805 | 2805 | 2800 | 1731 |
| 264 | 20241111 | 150400 | 1672065770 | 2810 | 2805 | 2810 | 2805 | 5051 |
| 265 | 20241111 | 150300 | 1657872715 | 2810 | 2815 | 2815 | 2800 | 13364 |
| 266 | 20241111 | 150200 | 1620401155 | 2810 | 2815 | 2820 | 2810 | 425 |
| 267 | 20241111 | 150100 | 1619206645 | 2820 | 2810 | 2820 | 2810 | 5 |
| 268 | 20241111 | 150000 | 1619192560 | 2810 | 2820 | 2820 | 2810 | 811 |
| 269 | 20241111 | 145900 | 1616911335 | 2815 | 2815 | 2815 | 2815 | 39 |
| 270 | 20241111 | 145800 | 1616801550 | 2815 | 2825 | 2825 | 2815 | 1111 |
| 271 | 20241111 | 145700 | 1613672475 | 2820 | 2820 | 2820 | 2820 | 450 |
| 272 | 20241111 | 145600 | 1612403475 | 2820 | 2825 | 2825 | 2815 | 901 |
| 273 | 20241111 | 145500 | 1609865655 | 2815 | 2820 | 2820 | 2815 | 4 |
| 274 | 20241111 | 145400 | 1609854385 | 2815 | 2815 | 2830 | 2810 | 1101 |
| 275 | 20241111 | 145300 | 1606753735 | 2810 | 2820 | 2820 | 2810 | 3 |
| 276 | 20241111 | 145200 | 1606745285 | 2820 | 2815 | 2820 | 2810 | 7 |
| 277 | 20241111 | 145100 | 1606725575 | 2810 | 2815 | 2815 | 2810 | 7341 |
| 278 | 20241111 | 145000 | 1586096220 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20241111 | 144900 | 1586096220 | 2820 | 2825 | 2825 | 2815 | 1202 |
| 280 | 20241111 | 144800 | 1582708535 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20241111 | 144700 | 1582708535 | 2820 | 2820 | 2820 | 2815 | 2216 |
| 282 | 20241111 | 144600 | 1576466615 | 2825 | 2825 | 2825 | 2820 | 644 |
| 283 | 20241111 | 144500 | 1574647320 | 2820 | 2820 | 2820 | 2820 | 2 |
| 284 | 20241111 | 144400 | 1574641680 | 2815 | 2820 | 2820 | 2815 | 813 |
| 285 | 20241111 | 144300 | 1572352960 | 2820 | 2815 | 2820 | 2815 | 649 |
| 286 | 20241111 | 144200 | 1570526020 | 2820 | 2815 | 2825 | 2815 | 1514 |
| 287 | 20241111 | 144100 | 1566260580 | 2820 | 2820 | 2820 | 2820 | 1372 |
| 288 | 20241111 | 144000 | 1562391540 | 2820 | 2820 | 2820 | 2815 | 1302 |
| 289 | 20241111 | 143900 | 1558723155 | 2820 | 2820 | 2820 | 2820 | 201 |
| 290 | 20241111 | 143800 | 1558156335 | 2820 | 2820 | 2825 | 2820 | 101 |
| 291 | 20241111 | 143700 | 1557871020 | 2815 | 2820 | 2820 | 2815 | 800 |
| 292 | 20241111 | 143600 | 1555617465 | 2820 | 2820 | 2820 | 2820 | 91 |
| 293 | 20241111 | 143500 | 1555360845 | 2820 | 2820 | 2820 | 2815 | 2533 |
| 294 | 20241111 | 143400 | 1548221790 | 2815 | 2815 | 2815 | 2815 | 500 |
| 295 | 20241111 | 143300 | 1546814290 | 2815 | 2815 | 2815 | 2810 | 2857 |
| 296 | 20241111 | 143200 | 1538771840 | 2815 | 2815 | 2820 | 2815 | 229 |
| 297 | 20241111 | 143100 | 1538127155 | 2815 | 2815 | 2815 | 2815 | 17 |
| 298 | 20241111 | 143000 | 1538079300 | 2815 | 2820 | 2820 | 2815 | 945 |
| 299 | 20241111 | 142900 | 1535414870 | 2820 | 2815 | 2820 | 2815 | 501 |
| 300 | 20241111 | 142800 | 1534004550 | 2815 | 2820 | 2820 | 2815 | 802 |
| 301 | 20241111 | 142700 | 1531744195 | 2820 | 2820 | 2825 | 2820 | 703 |
| 302 | 20241111 | 142600 | 1529758235 | 2820 | 2820 | 2820 | 2810 | 852 |
| 303 | 20241111 | 142500 | 1527363560 | 2820 | 2820 | 2820 | 2820 | 151 |
| 304 | 20241111 | 142400 | 1526937740 | 2820 | 2820 | 2820 | 2820 | 10 |
| 305 | 20241111 | 142300 | 1526909540 | 2810 | 2815 | 2815 | 2810 | 2990 |
| 306 | 20241111 | 142200 | 1518494235 | 2810 | 2820 | 2820 | 2810 | 6345 |
| 307 | 20241111 | 142100 | 1500625325 | 2820 | 2825 | 2825 | 2820 | 1303 |
| 308 | 20241111 | 142000 | 1496946860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 309 | 20241111 | 141900 | 1496946860 | 2820 | 2825 | 2825 | 2820 | 801 |
| 310 | 20241111 | 141800 | 1494684305 | 2825 | 2825 | 2825 | 2825 | 0 |
| 311 | 20241111 | 141700 | 1494684305 | 2825 | 2825 | 2825 | 2825 | 0 |
| 312 | 20241111 | 141600 | 1494684305 | 2825 | 2825 | 2830 | 2825 | 2141 |
| 313 | 20241111 | 141500 | 1488630980 | 2820 | 2820 | 2825 | 2820 | 6 |
| 314 | 20241111 | 141400 | 1488614055 | 2820 | 2825 | 2825 | 2815 | 803 |
| 315 | 20241111 | 141300 | 1486352640 | 2825 | 2825 | 2825 | 2825 | 1 |
| 316 | 20241111 | 141200 | 1486349815 | 2820 | 2820 | 2820 | 2820 | 954 |
| 317 | 20241111 | 141100 | 1483659535 | 2825 | 2830 | 2830 | 2825 | 398 |
| 318 | 20241111 | 141000 | 1482535180 | 2820 | 2820 | 2820 | 2820 | 801 |
| 319 | 20241111 | 140900 | 1480276360 | 2820 | 2820 | 2820 | 2820 | 0 |
| 320 | 20241111 | 140800 | 1480276360 | 2820 | 2825 | 2825 | 2820 | 25 |
| 321 | 20241111 | 140700 | 1480205760 | 2820 | 2825 | 2825 | 2820 | 1500 |
| 322 | 20241111 | 140600 | 1475968265 | 2825 | 2825 | 2825 | 2825 | 1 |
| 323 | 20241111 | 140500 | 1475965440 | 2820 | 2825 | 2825 | 2820 | 801 |
| 324 | 20241111 | 140400 | 1473706570 | 2830 | 2830 | 2830 | 2830 | 4 |
| 325 | 20241111 | 140300 | 1473695250 | 2825 | 2820 | 2825 | 2820 | 2402 |
| 326 | 20241111 | 140200 | 1466921605 | 2825 | 2820 | 2825 | 2820 | 14 |
| 327 | 20241111 | 140100 | 1466882120 | 2820 | 2820 | 2820 | 2820 | 1 |
| 328 | 20241111 | 140000 | 1466879300 | 2820 | 2820 | 2820 | 2820 | 801 |
| 329 | 20241111 | 135900 | 1464620480 | 2830 | 2820 | 2830 | 2820 | 680 |
| 330 | 20241111 | 135800 | 1462697885 | 2820 | 2825 | 2825 | 2820 | 1224 |
| 331 | 20241111 | 135700 | 1459244090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 332 | 20241111 | 135600 | 1459244090 | 2825 | 2825 | 2825 | 2820 | 810 |
| 333 | 20241111 | 135500 | 1456959295 | 2825 | 2825 | 2825 | 2825 | 2011 |
| 334 | 20241111 | 135400 | 1451278220 | 2825 | 2825 | 2825 | 2825 | 1700 |
| 335 | 20241111 | 135300 | 1446475720 | 2825 | 2825 | 2825 | 2825 | 801 |
| 336 | 20241111 | 135200 | 1444212895 | 2825 | 2825 | 2825 | 2825 | 0 |
| 337 | 20241111 | 135100 | 1444212895 | 2825 | 2830 | 2830 | 2825 | 1392 |
| 338 | 20241111 | 135000 | 1440277540 | 2835 | 2835 | 2835 | 2835 | 21 |
| 339 | 20241111 | 134900 | 1440218005 | 2825 | 2830 | 2830 | 2825 | 801 |
| 340 | 20241111 | 134800 | 1437953680 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 341 | 20241111 | 134700 | 1435123680 | 2825 | 2830 | 2830 | 2825 | 110 |
| 342 | 20241111 | 134600 | 1434812885 | 2825 | 2835 | 2835 | 2825 | 4618 |
| 343 | 20241111 | 134500 | 1421745485 | 2835 | 2835 | 2835 | 2835 | 2 |
| 344 | 20241111 | 134400 | 1421739815 | 2830 | 2835 | 2835 | 2830 | 875 |
| 345 | 20241111 | 134300 | 1419263195 | 2835 | 2830 | 2835 | 2830 | 5 |
| 346 | 20241111 | 134200 | 1419249040 | 2830 | 2835 | 2835 | 2830 | 2739 |
| 347 | 20241111 | 134100 | 1411487985 | 2835 | 2830 | 2835 | 2830 | 1215 |
| 348 | 20241111 | 134000 | 1408049380 | 2830 | 2840 | 2840 | 2830 | 3708 |
| 349 | 20241111 | 133900 | 1397534450 | 2835 | 2840 | 2840 | 2835 | 2148 |
| 350 | 20241111 | 133800 | 1391438140 | 2840 | 2840 | 2840 | 2840 | 20 |
| 351 | 20241111 | 133700 | 1391381340 | 2840 | 2850 | 2850 | 2840 | 994 |
| 352 | 20241111 | 133600 | 1388556450 | 2850 | 2845 | 2850 | 2845 | 317 |
| 353 | 20241111 | 133500 | 1387654085 | 2840 | 2840 | 2840 | 2840 | 801 |
| 354 | 20241111 | 133400 | 1385379245 | 2840 | 2840 | 2845 | 2840 | 1008 |
| 355 | 20241111 | 133300 | 1382515065 | 2845 | 2845 | 2845 | 2845 | 3 |
| 356 | 20241111 | 133200 | 1382506530 | 2845 | 2845 | 2845 | 2840 | 1056 |
| 357 | 20241111 | 133100 | 1379506215 | 2845 | 2845 | 2845 | 2845 | 2 |
| 358 | 20241111 | 133000 | 1379500525 | 2840 | 2845 | 2845 | 2840 | 868 |
| 359 | 20241111 | 132900 | 1377033405 | 2845 | 2845 | 2845 | 2845 | 504 |
| 360 | 20241111 | 132800 | 1375599525 | 2845 | 2845 | 2845 | 2840 | 804 |
| 361 | 20241111 | 132700 | 1373313070 | 2845 | 2845 | 2845 | 2845 | 537 |
| 362 | 20241111 | 132600 | 1371785305 | 2845 | 2850 | 2850 | 2845 | 5749 |
| 363 | 20241111 | 132500 | 1355422940 | 2850 | 2850 | 2850 | 2850 | 501 |
| 364 | 20241111 | 132400 | 1353995090 | 2855 | 2855 | 2855 | 2855 | 70 |
| 365 | 20241111 | 132300 | 1353795240 | 2850 | 2860 | 2860 | 2850 | 484 |
| 366 | 20241111 | 132200 | 1352413380 | 2855 | 2855 | 2860 | 2855 | 551 |
| 367 | 20241111 | 132100 | 1350840025 | 2855 | 2855 | 2855 | 2855 | 160 |
| 368 | 20241111 | 132000 | 1350383225 | 2855 | 2855 | 2855 | 2855 | 61 |
| 369 | 20241111 | 131900 | 1350209070 | 2855 | 2855 | 2855 | 2855 | 0 |
| 370 | 20241111 | 131800 | 1350209070 | 2855 | 2855 | 2855 | 2855 | 0 |
| 371 | 20241111 | 131700 | 1350209070 | 2855 | 2850 | 2855 | 2850 | 21 |
| 372 | 20241111 | 131600 | 1350149185 | 2850 | 2850 | 2850 | 2850 | 0 |
| 373 | 20241111 | 131500 | 1350149185 | 2850 | 2845 | 2850 | 2845 | 142 |
| 374 | 20241111 | 131400 | 1349744490 | 2845 | 2840 | 2845 | 2840 | 1857 |
| 375 | 20241111 | 131300 | 1344470245 | 2840 | 2845 | 2845 | 2840 | 250 |
| 376 | 20241111 | 131200 | 1343759000 | 2845 | 2845 | 2845 | 2845 | 36 |
| 377 | 20241111 | 131100 | 1343656580 | 2845 | 2850 | 2850 | 2845 | 8999 |
| 378 | 20241111 | 131000 | 1318022240 | 2850 | 2855 | 2855 | 2850 | 4600 |
| 379 | 20241111 | 130900 | 1304889245 | 2855 | 2855 | 2855 | 2855 | 0 |
| 380 | 20241111 | 130800 | 1304889245 | 2855 | 2855 | 2855 | 2855 | 2 |
| 381 | 20241111 | 130700 | 1304883535 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 382 | 20241111 | 130600 | 1302028535 | 2855 | 2855 | 2855 | 2855 | 439 |
| 383 | 20241111 | 130500 | 1300775190 | 2855 | 2855 | 2855 | 2855 | 599 |
| 384 | 20241111 | 130400 | 1299065045 | 2855 | 2855 | 2860 | 2855 | 120 |
| 385 | 20241111 | 130300 | 1298722440 | 2855 | 2855 | 2855 | 2855 | 0 |
| 386 | 20241111 | 130200 | 1298722440 | 2855 | 2855 | 2855 | 2850 | 2028 |
| 387 | 20241111 | 130100 | 1292932505 | 2855 | 2855 | 2860 | 2855 | 1133 |
| 388 | 20241111 | 130000 | 1289697140 | 2850 | 2850 | 2850 | 2850 | 0 |
| 389 | 20241111 | 125900 | 1289697140 | 2850 | 2850 | 2850 | 2850 | 0 |
| 390 | 20241111 | 125800 | 1289697140 | 2850 | 2860 | 2860 | 2850 | 79 |
| 391 | 20241111 | 125700 | 1289471210 | 2860 | 2855 | 2860 | 2855 | 46 |
| 392 | 20241111 | 125600 | 1289339660 | 2850 | 2855 | 2855 | 2850 | 1014 |
| 393 | 20241111 | 125500 | 1286446175 | 2855 | 2855 | 2855 | 2855 | 2822 |
| 394 | 20241111 | 125400 | 1278389365 | 2855 | 2865 | 2865 | 2855 | 1399 |
| 395 | 20241111 | 125300 | 1274388185 | 2865 | 2870 | 2870 | 2865 | 839 |
| 396 | 20241111 | 125200 | 1271980445 | 2865 | 2870 | 2870 | 2865 | 35 |
| 397 | 20241111 | 125100 | 1271880000 | 2870 | 2870 | 2870 | 2865 | 1282 |
| 398 | 20241111 | 125000 | 1268200740 | 2870 | 2860 | 2870 | 2855 | 1101 |
| 399 | 20241111 | 124900 | 1265050940 | 2860 | 2865 | 2865 | 2860 | 116 |
| 400 | 20241111 | 124800 | 1264718605 | 2860 | 2860 | 2860 | 2860 | 1 |
| 401 | 20241111 | 124700 | 1264715745 | 2865 | 2865 | 2865 | 2865 | 0 |
| 402 | 20241111 | 124600 | 1264715745 | 2865 | 2865 | 2865 | 2865 | 0 |
| 403 | 20241111 | 124500 | 1264715745 | 2865 | 2860 | 2865 | 2860 | 49 |
| 404 | 20241111 | 124400 | 1264575600 | 2875 | 2875 | 2875 | 2875 | 0 |
| 405 | 20241111 | 124300 | 1264575600 | 2875 | 2875 | 2875 | 2875 | 0 |
| 406 | 20241111 | 124200 | 1264575600 | 2875 | 2875 | 2875 | 2875 | 0 |
| 407 | 20241111 | 124100 | 1264575600 | 2875 | 2865 | 2875 | 2865 | 3497 |
| 408 | 20241111 | 124000 | 1254524520 | 2870 | 2855 | 2870 | 2855 | 16281 |
| 409 | 20241111 | 123900 | 1207847615 | 2855 | 2855 | 2855 | 2855 | 1046 |
| 410 | 20241111 | 123800 | 1204861285 | 2835 | 2835 | 2835 | 2835 | 524 |
| 411 | 20241111 | 123700 | 1203375745 | 2850 | 2835 | 2850 | 2835 | 3602 |
| 412 | 20241111 | 123600 | 1193155045 | 2835 | 2835 | 2835 | 2835 | 397 |
| 413 | 20241111 | 123500 | 1192029550 | 2830 | 2850 | 2850 | 2830 | 6621 |
| 414 | 20241111 | 123400 | 1173232130 | 2855 | 2855 | 2855 | 2855 | 1645 |
| 415 | 20241111 | 123300 | 1168535655 | 2855 | 2855 | 2855 | 2855 | 0 |
| 416 | 20241111 | 123200 | 1168535655 | 2855 | 2855 | 2855 | 2855 | 605 |
| 417 | 20241111 | 123100 | 1166808380 | 2855 | 2855 | 2855 | 2855 | 1470 |
| 418 | 20241111 | 123000 | 1162611530 | 2860 | 2860 | 2860 | 2860 | 2000 |
| 419 | 20241111 | 122900 | 1156891530 | 2860 | 2860 | 2860 | 2860 | 3 |
| 420 | 20241111 | 122800 | 1156882950 | 2865 | 2860 | 2865 | 2855 | 121 |
| 421 | 20241111 | 122700 | 1156536635 | 2860 | 2860 | 2860 | 2860 | 776 |
| 422 | 20241111 | 122600 | 1154317275 | 2860 | 2865 | 2865 | 2860 | 1801 |
| 423 | 20241111 | 122500 | 1149161415 | 2860 | 2860 | 2865 | 2860 | 275 |
| 424 | 20241111 | 122400 | 1148374770 | 2865 | 2860 | 2865 | 2860 | 977 |
| 425 | 20241111 | 122300 | 1145580545 | 2860 | 2860 | 2860 | 2860 | 244 |
| 426 | 20241111 | 122200 | 1144882705 | 2865 | 2860 | 2865 | 2860 | 788 |
| 427 | 20241111 | 122100 | 1142628835 | 2860 | 2860 | 2860 | 2860 | 50 |
| 428 | 20241111 | 122000 | 1142485835 | 2860 | 2850 | 2860 | 2850 | 1000 |
| 429 | 20241111 | 121900 | 1139629690 | 2850 | 2850 | 2850 | 2850 | 0 |
| 430 | 20241111 | 121800 | 1139629690 | 2850 | 2850 | 2850 | 2850 | 110 |
| 431 | 20241111 | 121700 | 1139316190 | 2850 | 2845 | 2850 | 2845 | 1661 |
| 432 | 20241111 | 121600 | 1134582345 | 2845 | 2840 | 2845 | 2840 | 32 |
| 433 | 20241111 | 121500 | 1134491380 | 2840 | 2840 | 2840 | 2840 | 10 |
| 434 | 20241111 | 121400 | 1134462980 | 2840 | 2835 | 2845 | 2830 | 917 |
| 435 | 20241111 | 121300 | 1131864690 | 2835 | 2850 | 2850 | 2835 | 1881 |
| 436 | 20241111 | 121200 | 1126525035 | 2845 | 2850 | 2850 | 2845 | 198 |
| 437 | 20241111 | 121100 | 1125960805 | 2850 | 2850 | 2850 | 2845 | 570 |
| 438 | 20241111 | 121000 | 1124336410 | 2845 | 2845 | 2850 | 2840 | 512 |
| 439 | 20241111 | 120900 | 1122882195 | 2845 | 2850 | 2850 | 2840 | 80 |
| 440 | 20241111 | 120800 | 1122654845 | 2845 | 2845 | 2845 | 2835 | 3055 |
| 441 | 20241111 | 120700 | 1113983285 | 2855 | 2855 | 2855 | 2855 | 101 |
| 442 | 20241111 | 120600 | 1113694930 | 2850 | 2850 | 2850 | 2845 | 1617 |
| 443 | 20241111 | 120500 | 1109086485 | 2855 | 2855 | 2855 | 2855 | 50 |
| 444 | 20241111 | 120400 | 1108943735 | 2855 | 2855 | 2855 | 2850 | 328 |
| 445 | 20241111 | 120300 | 1108007300 | 2855 | 2855 | 2855 | 2855 | 40 |
| 446 | 20241111 | 120200 | 1107893100 | 2855 | 2855 | 2855 | 2855 | 1 |
| 447 | 20241111 | 120100 | 1107890245 | 2860 | 2860 | 2865 | 2860 | 100 |
| 448 | 20241111 | 120000 | 1107603995 | 2855 | 2860 | 2860 | 2855 | 192 |
| 449 | 20241111 | 115900 | 1107054895 | 2860 | 2860 | 2860 | 2860 | 4 |
| 450 | 20241111 | 115800 | 1107043455 | 2865 | 2860 | 2865 | 2860 | 1011 |
| 451 | 20241111 | 115700 | 1104146995 | 2860 | 2865 | 2865 | 2860 | 77 |
| 452 | 20241111 | 115600 | 1103926460 | 2865 | 2865 | 2865 | 2865 | 2037 |
| 453 | 20241111 | 115500 | 1098090455 | 2865 | 2865 | 2865 | 2865 | 1225 |
| 454 | 20241111 | 115400 | 1094580830 | 2870 | 2870 | 2870 | 2865 | 2607 |
| 455 | 20241111 | 115300 | 1087099265 | 2865 | 2870 | 2870 | 2865 | 79 |
| 456 | 20241111 | 115200 | 1086872540 | 2870 | 2865 | 2870 | 2865 | 968 |
| 457 | 20241111 | 115100 | 1084099195 | 2865 | 2860 | 2865 | 2860 | 449 |
| 458 | 20241111 | 115000 | 1082813310 | 2860 | 2860 | 2865 | 2860 | 2004 |
| 459 | 20241111 | 114900 | 1077071860 | 2870 | 2865 | 2870 | 2865 | 801 |
| 460 | 20241111 | 114800 | 1074773145 | 2870 | 2865 | 2870 | 2850 | 3282 |
| 461 | 20241111 | 114700 | 1065372255 | 2860 | 2865 | 2865 | 2860 | 104 |
| 462 | 20241111 | 114600 | 1065074310 | 2865 | 2860 | 2865 | 2860 | 4014 |
| 463 | 20241111 | 114500 | 1053594265 | 2860 | 2860 | 2865 | 2860 | 1314 |
| 464 | 20241111 | 114400 | 1049835005 | 2860 | 2855 | 2860 | 2855 | 2 |
| 465 | 20241111 | 114300 | 1049829290 | 2840 | 2845 | 2855 | 2840 | 195 |
| 466 | 20241111 | 114200 | 1049274755 | 2850 | 2850 | 2855 | 2850 | 1325 |
| 467 | 20241111 | 114100 | 1045497495 | 2845 | 2845 | 2845 | 2845 | 3 |
| 468 | 20241111 | 114000 | 1045488960 | 2850 | 2845 | 2850 | 2845 | 135 |
| 469 | 20241111 | 113900 | 1045104235 | 2845 | 2850 | 2850 | 2845 | 20 |
| 470 | 20241111 | 113800 | 1045047245 | 2855 | 2850 | 2855 | 2850 | 7 |
| 471 | 20241111 | 113700 | 1045027290 | 2850 | 2845 | 2850 | 2845 | 2134 |
| 472 | 20241111 | 113600 | 1038956040 | 2845 | 2845 | 2845 | 2845 | 25 |
| 473 | 20241111 | 113500 | 1038884915 | 2840 | 2865 | 2865 | 2840 | 2434 |
| 474 | 20241111 | 113400 | 1031956715 | 2860 | 2860 | 2860 | 2855 | 2743 |
| 475 | 20241111 | 113300 | 1024111745 | 2860 | 2855 | 2860 | 2855 | 523 |
| 476 | 20241111 | 113200 | 1022617480 | 2860 | 2850 | 2860 | 2850 | 447 |
| 477 | 20241111 | 113100 | 1021339115 | 2860 | 2855 | 2860 | 2850 | 488 |
| 478 | 20241111 | 113000 | 1019945595 | 2855 | 2845 | 2855 | 2845 | 409 |
| 479 | 20241111 | 112900 | 1018779820 | 2845 | 2830 | 2845 | 2830 | 602 |
| 480 | 20241111 | 112800 | 1017076140 | 2835 | 2825 | 2835 | 2820 | 14267 |
| 481 | 20241111 | 112700 | 976829635 | 2825 | 2840 | 2840 | 2825 | 4251 |
| 482 | 20241111 | 112600 | 964787225 | 2835 | 2840 | 2850 | 2835 | 2888 |
| 483 | 20241111 | 112500 | 956597225 | 2855 | 2840 | 2855 | 2840 | 172 |
| 484 | 20241111 | 112400 | 956107515 | 2840 | 2840 | 2840 | 2840 | 1518 |
| 485 | 20241111 | 112300 | 951796395 | 2840 | 2845 | 2855 | 2840 | 21 |
| 486 | 20241111 | 112200 | 951736555 | 2840 | 2845 | 2845 | 2840 | 84 |
| 487 | 20241111 | 112100 | 951497980 | 2840 | 2840 | 2855 | 2840 | 134 |
| 488 | 20241111 | 112000 | 951116765 | 2840 | 2850 | 2850 | 2840 | 6650 |
| 489 | 20241111 | 111900 | 932201630 | 2850 | 2855 | 2855 | 2850 | 1542 |
| 490 | 20241111 | 111800 | 927806710 | 2855 | 2855 | 2855 | 2855 | 300 |
| 491 | 20241111 | 111700 | 926950210 | 2855 | 2855 | 2855 | 2855 | 136 |
| 492 | 20241111 | 111600 | 926561930 | 2855 | 2855 | 2855 | 2855 | 10 |
| 493 | 20241111 | 111500 | 926533380 | 2855 | 2860 | 2860 | 2855 | 1333 |
| 494 | 20241111 | 111400 | 922727010 | 2860 | 2860 | 2860 | 2860 | 502 |
| 495 | 20241111 | 111300 | 921291290 | 2860 | 2860 | 2860 | 2860 | 1006 |
| 496 | 20241111 | 111200 | 918414130 | 2860 | 2860 | 2860 | 2860 | 151 |
| 497 | 20241111 | 111100 | 917982270 | 2865 | 2865 | 2865 | 2865 | 0 |
| 498 | 20241111 | 111000 | 917982270 | 2865 | 2865 | 2865 | 2865 | 50 |
| 499 | 20241111 | 110900 | 917839020 | 2865 | 2865 | 2870 | 2865 | 3 |
| 500 | 20241111 | 110800 | 917830420 | 2860 | 2865 | 2865 | 2860 | 1064 |
| 501 | 20241111 | 110700 | 914782180 | 2860 | 2860 | 2860 | 2860 | 196 |
| 502 | 20241111 | 110600 | 914221620 | 2860 | 2855 | 2865 | 2855 | 1455 |
| 503 | 20241111 | 110500 | 910061550 | 2860 | 2860 | 2865 | 2860 | 11 |
| 504 | 20241111 | 110400 | 910030085 | 2860 | 2860 | 2860 | 2860 | 1 |
| 505 | 20241111 | 110300 | 910027225 | 2860 | 2855 | 2860 | 2855 | 1002 |
| 506 | 20241111 | 110200 | 907161510 | 2855 | 2855 | 2855 | 2855 | 200 |
| 507 | 20241111 | 110100 | 906590510 | 2855 | 2860 | 2865 | 2855 | 3511 |
| 508 | 20241111 | 110000 | 896544055 | 2865 | 2865 | 2865 | 2865 | 2240 |
| 509 | 20241111 | 105900 | 890126455 | 2865 | 2870 | 2870 | 2865 | 206 |
| 510 | 20241111 | 105800 | 889535240 | 2870 | 2865 | 2870 | 2865 | 180 |
| 511 | 20241111 | 105700 | 889018650 | 2870 | 2870 | 2875 | 2870 | 3196 |
| 512 | 20241111 | 105600 | 879836280 | 2870 | 2870 | 2870 | 2865 | 186 |
| 513 | 20241111 | 105500 | 879302465 | 2870 | 2870 | 2870 | 2870 | 20 |
| 514 | 20241111 | 105400 | 879245065 | 2870 | 2865 | 2870 | 2865 | 630 |
| 515 | 20241111 | 105300 | 877438565 | 2870 | 2870 | 2870 | 2870 | 75 |
| 516 | 20241111 | 105200 | 877223315 | 2870 | 2865 | 2870 | 2865 | 47 |
| 517 | 20241111 | 105100 | 877088575 | 2870 | 2865 | 2870 | 2865 | 689 |
| 518 | 20241111 | 105000 | 875111150 | 2870 | 2865 | 2870 | 2865 | 301 |
| 519 | 20241111 | 104900 | 874248285 | 2865 | 2865 | 2865 | 2865 | 1390 |
| 520 | 20241111 | 104800 | 870265935 | 2865 | 2865 | 2865 | 2865 | 911 |
| 521 | 20241111 | 104700 | 867655920 | 2860 | 2860 | 2860 | 2860 | 80 |
| 522 | 20241111 | 104600 | 867427120 | 2855 | 2860 | 2860 | 2855 | 1350 |
| 523 | 20241111 | 104500 | 863566125 | 2870 | 2870 | 2870 | 2860 | 701 |
| 524 | 20241111 | 104400 | 861558960 | 2870 | 2865 | 2870 | 2860 | 1325 |
| 525 | 20241111 | 104300 | 857758460 | 2865 | 2865 | 2865 | 2860 | 212 |
| 526 | 20241111 | 104200 | 857152080 | 2855 | 2860 | 2860 | 2855 | 474 |
| 527 | 20241111 | 104100 | 855798780 | 2865 | 2860 | 2865 | 2860 | 54 |
| 528 | 20241111 | 104000 | 855644090 | 2855 | 2855 | 2855 | 2855 | 0 |
| 529 | 20241111 | 103900 | 855644090 | 2855 | 2855 | 2855 | 2855 | 31 |
| 530 | 20241111 | 103800 | 855555585 | 2855 | 2855 | 2855 | 2855 | 1 |
| 531 | 20241111 | 103700 | 855552730 | 2855 | 2850 | 2855 | 2850 | 720 |
| 532 | 20241111 | 103600 | 853497135 | 2855 | 2855 | 2855 | 2850 | 3061 |
| 533 | 20241111 | 103500 | 844768555 | 2855 | 2855 | 2855 | 2855 | 9 |
| 534 | 20241111 | 103400 | 844742860 | 2865 | 2855 | 2865 | 2850 | 496 |
| 535 | 20241111 | 103300 | 843322860 | 2860 | 2860 | 2860 | 2860 | 1463 |
| 536 | 20241111 | 103200 | 839138680 | 2865 | 2865 | 2865 | 2865 | 150 |
| 537 | 20241111 | 103100 | 838708930 | 2865 | 2865 | 2865 | 2850 | 647 |
| 538 | 20241111 | 103000 | 836855435 | 2865 | 2850 | 2865 | 2850 | 2487 |
| 539 | 20241111 | 102900 | 829767470 | 2855 | 2870 | 2870 | 2855 | 7762 |
| 540 | 20241111 | 102800 | 807590160 | 2870 | 2860 | 2870 | 2860 | 113 |
| 541 | 20241111 | 102700 | 807265965 | 2865 | 2865 | 2865 | 2865 | 11 |
| 542 | 20241111 | 102600 | 807234450 | 2860 | 2865 | 2870 | 2860 | 2887 |
| 543 | 20241111 | 102500 | 798963100 | 2875 | 2870 | 2875 | 2870 | 582 |
| 544 | 20241111 | 102400 | 797292755 | 2875 | 2875 | 2875 | 2875 | 0 |
| 545 | 20241111 | 102300 | 797292755 | 2875 | 2875 | 2875 | 2875 | 22 |
| 546 | 20241111 | 102200 | 797229505 | 2870 | 2870 | 2870 | 2870 | 943 |
| 547 | 20241111 | 102100 | 794523095 | 2865 | 2865 | 2865 | 2865 | 0 |
| 548 | 20241111 | 102000 | 794523095 | 2865 | 2865 | 2865 | 2865 | 1 |
| 549 | 20241111 | 101900 | 794520230 | 2860 | 2860 | 2870 | 2860 | 2144 |
| 550 | 20241111 | 101800 | 788388140 | 2860 | 2860 | 2860 | 2860 | 0 |
| 551 | 20241111 | 101700 | 788388140 | 2860 | 2860 | 2860 | 2860 | 4 |
| 552 | 20241111 | 101600 | 788376700 | 2865 | 2865 | 2865 | 2865 | 84 |
| 553 | 20241111 | 101500 | 788136040 | 2865 | 2865 | 2865 | 2860 | 620 |
| 554 | 20241111 | 101400 | 786359820 | 2860 | 2860 | 2860 | 2855 | 1044 |
| 555 | 20241111 | 101300 | 783373985 | 2855 | 2860 | 2860 | 2855 | 1256 |
| 556 | 20241111 | 101200 | 779782165 | 2860 | 2870 | 2875 | 2860 | 401 |
| 557 | 20241111 | 101100 | 778630310 | 2880 | 2860 | 2880 | 2860 | 4001 |
| 558 | 20241111 | 101000 | 767132145 | 2860 | 2855 | 2860 | 2855 | 332 |
| 559 | 20241111 | 100900 | 766182645 | 2855 | 2875 | 2875 | 2855 | 3579 |
| 560 | 20241111 | 100800 | 755937585 | 2865 | 2870 | 2870 | 2865 | 2357 |
| 561 | 20241111 | 100700 | 749173285 | 2880 | 2880 | 2880 | 2875 | 2551 |
| 562 | 20241111 | 100600 | 741830290 | 2875 | 2870 | 2880 | 2870 | 1216 |
| 563 | 20241111 | 100500 | 738328915 | 2870 | 2870 | 2880 | 2870 | 2010 |
| 564 | 20241111 | 100400 | 732554015 | 2870 | 2870 | 2870 | 2870 | 1002 |
| 565 | 20241111 | 100300 | 729678275 | 2870 | 2880 | 2880 | 2870 | 682 |
| 566 | 20241111 | 100200 | 727720655 | 2880 | 2870 | 2880 | 2870 | 15271 |
| 567 | 20241111 | 100100 | 683816000 | 2870 | 2865 | 2870 | 2865 | 15 |
| 568 | 20241111 | 100000 | 683772970 | 2865 | 2865 | 2865 | 2865 | 418 |
| 569 | 20241111 | 095900 | 682575400 | 2865 | 2865 | 2865 | 2865 | 2899 |
| 570 | 20241111 | 095800 | 674269765 | 2865 | 2870 | 2870 | 2865 | 4001 |
| 571 | 20241111 | 095700 | 662799400 | 2880 | 2870 | 2885 | 2865 | 7753 |
| 572 | 20241111 | 095600 | 640491455 | 2870 | 2870 | 2870 | 2865 | 129 |
| 573 | 20241111 | 095500 | 640121230 | 2870 | 2870 | 2875 | 2870 | 457 |
| 574 | 20241111 | 095400 | 638809350 | 2880 | 2875 | 2880 | 2860 | 7448 |
| 575 | 20241111 | 095300 | 617444350 | 2875 | 2875 | 2875 | 2875 | 1457 |
| 576 | 20241111 | 095200 | 613255475 | 2875 | 2875 | 2885 | 2870 | 9599 |
| 577 | 20241111 | 095100 | 585622375 | 2875 | 2870 | 2875 | 2870 | 2906 |
| 578 | 20241111 | 095000 | 577273570 | 2875 | 2875 | 2875 | 2875 | 499 |
| 579 | 20241111 | 094900 | 575838945 | 2870 | 2870 | 2870 | 2870 | 1940 |
| 580 | 20241111 | 094800 | 570271145 | 2870 | 2865 | 2870 | 2860 | 1872 |
| 581 | 20241111 | 094700 | 564912845 | 2860 | 2865 | 2865 | 2860 | 85 |
| 582 | 20241111 | 094600 | 564669325 | 2865 | 2865 | 2865 | 2865 | 3388 |
| 583 | 20241111 | 094500 | 554962705 | 2870 | 2865 | 2870 | 2865 | 53 |
| 584 | 20241111 | 094400 | 554810710 | 2865 | 2865 | 2865 | 2865 | 1649 |
| 585 | 20241111 | 094300 | 550086325 | 2865 | 2875 | 2875 | 2865 | 2480 |
| 586 | 20241111 | 094200 | 542962795 | 2875 | 2870 | 2875 | 2865 | 1840 |
| 587 | 20241111 | 094100 | 537677885 | 2870 | 2870 | 2875 | 2865 | 2746 |
| 588 | 20241111 | 094000 | 529790630 | 2870 | 2870 | 2870 | 2870 | 103 |
| 589 | 20241111 | 093900 | 529495020 | 2865 | 2865 | 2865 | 2860 | 1181 |
| 590 | 20241111 | 093800 | 526111705 | 2865 | 2860 | 2865 | 2860 | 204 |
| 591 | 20241111 | 093700 | 525528255 | 2860 | 2860 | 2865 | 2860 | 1601 |
| 592 | 20241111 | 093600 | 520945805 | 2865 | 2865 | 2870 | 2860 | 2477 |
| 593 | 20241111 | 093500 | 513850150 | 2870 | 2870 | 2875 | 2865 | 1018 |
| 594 | 20241111 | 093400 | 510928495 | 2865 | 2875 | 2875 | 2860 | 9398 |
| 595 | 20241111 | 093300 | 483991425 | 2875 | 2880 | 2885 | 2875 | 17840 |
| 596 | 20241111 | 093200 | 432613485 | 2875 | 2865 | 2880 | 2865 | 10492 |
| 597 | 20241111 | 093100 | 402459585 | 2865 | 2865 | 2870 | 2865 | 1925 |
| 598 | 20241111 | 093000 | 396934850 | 2870 | 2865 | 2870 | 2865 | 4456 |
| 599 | 20241111 | 092900 | 384148160 | 2865 | 2870 | 2870 | 2860 | 1250 |
| 600 | 20241111 | 092800 | 380566780 | 2870 | 2865 | 2870 | 2865 | 94 |
| 601 | 20241111 | 092700 | 380297315 | 2870 | 2855 | 2870 | 2855 | 311 |
| 602 | 20241111 | 092600 | 379404845 | 2870 | 2875 | 2875 | 2855 | 4760 |
| 603 | 20241111 | 092500 | 365742185 | 2875 | 2865 | 2875 | 2860 | 7552 |
| 604 | 20241111 | 092400 | 344102325 | 2860 | 2860 | 2860 | 2860 | 1778 |
| 605 | 20241111 | 092300 | 339017245 | 2860 | 2860 | 2860 | 2855 | 151 |
| 606 | 20241111 | 092200 | 338585390 | 2860 | 2850 | 2860 | 2850 | 11082 |
| 607 | 20241111 | 092100 | 306899865 | 2850 | 2860 | 2860 | 2845 | 14358 |
| 608 | 20241111 | 092000 | 265926780 | 2860 | 2865 | 2865 | 2860 | 3689 |
| 609 | 20241111 | 091900 | 255371115 | 2865 | 2865 | 2870 | 2865 | 2619 |
| 610 | 20241111 | 091800 | 247867405 | 2860 | 2855 | 2860 | 2850 | 1074 |
| 611 | 20241111 | 091700 | 244797175 | 2855 | 2865 | 2865 | 2855 | 4607 |
| 612 | 20241111 | 091600 | 231625945 | 2865 | 2860 | 2865 | 2860 | 4064 |
| 613 | 20241111 | 091500 | 219998405 | 2860 | 2855 | 2860 | 2850 | 1932 |
| 614 | 20241111 | 091400 | 214482810 | 2855 | 2855 | 2865 | 2850 | 10030 |
| 615 | 20241111 | 091300 | 185885190 | 2865 | 2860 | 2865 | 2850 | 805 |
| 616 | 20241111 | 091200 | 183584290 | 2865 | 2860 | 2870 | 2850 | 6097 |
| 617 | 20241111 | 091100 | 166160240 | 2870 | 2860 | 2875 | 2860 | 4388 |
| 618 | 20241111 | 091000 | 153572025 | 2870 | 2870 | 2880 | 2855 | 4827 |
| 619 | 20241111 | 090900 | 139725970 | 2875 | 2845 | 2875 | 2845 | 2486 |
| 620 | 20241111 | 090800 | 132590820 | 2870 | 2850 | 2870 | 2850 | 6490 |
| 621 | 20241111 | 090700 | 114022125 | 2830 | 2830 | 2850 | 2825 | 996 |
| 622 | 20241111 | 090600 | 111198575 | 2830 | 2850 | 2850 | 2830 | 4419 |
| 623 | 20241111 | 090500 | 98604725 | 2840 | 2830 | 2845 | 2825 | 6033 |
| 624 | 20241111 | 090400 | 81459820 | 2825 | 2830 | 2830 | 2825 | 315 |
| 625 | 20241111 | 090300 | 80568940 | 2830 | 2835 | 2835 | 2830 | 4423 |
| 626 | 20241111 | 090200 | 68051670 | 2835 | 2840 | 2840 | 2815 | 2799 |
| 627 | 20241111 | 090100 | 60145085 | 2830 | 2845 | 2845 | 2830 | 9210 |
| 628 | 20241111 | 090000 | 34002570 | 2835 | 2860 | 2860 | 2835 | 11600 |