31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 193600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 3 | 20241112 | 193500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20241112 | 193400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20241112 | 193300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20241112 | 193200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20241112 | 193100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20241112 | 193000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20241112 | 192900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20241112 | 192800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20241112 | 192700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20241112 | 192600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20241112 | 192500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20241112 | 192400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20241112 | 192300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20241112 | 192200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20241112 | 192100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20241112 | 192000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20241112 | 191900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20241112 | 191800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20241112 | 191700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20241112 | 191600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20241112 | 191500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20241112 | 191400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20241112 | 191300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20241112 | 191200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20241112 | 191100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20241112 | 191000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20241112 | 190900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20241112 | 190800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20241112 | 190700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20241112 | 190600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 33 | 20241112 | 190500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20241112 | 190400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20241112 | 190300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20241112 | 190200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20241112 | 190100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20241112 | 190000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20241112 | 185900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20241112 | 185800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20241112 | 185700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20241112 | 185600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20241112 | 185500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20241112 | 185400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20241112 | 185300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20241112 | 185200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20241112 | 185100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20241112 | 185000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20241112 | 184900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20241112 | 184800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20241112 | 184700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20241112 | 184600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20241112 | 184500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20241112 | 184400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20241112 | 184300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20241112 | 184200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20241112 | 184100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20241112 | 184000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20241112 | 183900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20241112 | 183800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20241112 | 183700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20241112 | 183600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 63 | 20241112 | 183500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20241112 | 183400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20241112 | 183300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20241112 | 183200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20241112 | 183100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20241112 | 183000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20241112 | 182900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20241112 | 182800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20241112 | 182700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20241112 | 182600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20241112 | 182500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20241112 | 182400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20241112 | 182300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20241112 | 182200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20241112 | 182100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20241112 | 182000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20241112 | 181900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20241112 | 181800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20241112 | 181700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20241112 | 181600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20241112 | 181500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20241112 | 181400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20241112 | 181300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20241112 | 181200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20241112 | 181100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20241112 | 181000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20241112 | 180900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20241112 | 180800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20241112 | 180700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20241112 | 180600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 93 | 20241112 | 180500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20241112 | 180400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20241112 | 180300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20241112 | 180200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20241112 | 180100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20241112 | 180000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20241112 | 175900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20241112 | 175800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20241112 | 175700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20241112 | 175600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20241112 | 175500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20241112 | 175400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20241112 | 175300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20241112 | 175200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20241112 | 175100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20241112 | 175000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20241112 | 174900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20241112 | 174800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20241112 | 174700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20241112 | 174600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20241112 | 174500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20241112 | 174400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20241112 | 174300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20241112 | 174200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20241112 | 174100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20241112 | 174000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20241112 | 173900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20241112 | 173800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20241112 | 173700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20241112 | 173600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 123 | 20241112 | 173500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20241112 | 173400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20241112 | 173300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20241112 | 173200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20241112 | 173100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20241112 | 173000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20241112 | 172900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20241112 | 172800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20241112 | 172700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20241112 | 172600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20241112 | 172500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20241112 | 172400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20241112 | 172300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20241112 | 172200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20241112 | 172100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20241112 | 172000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20241112 | 171900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20241112 | 171800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20241112 | 171700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20241112 | 171600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20241112 | 171500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20241112 | 171400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20241112 | 171300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20241112 | 171200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20241112 | 171100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20241112 | 171000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20241112 | 170900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20241112 | 170800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20241112 | 170700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20241112 | 170600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 153 | 20241112 | 170500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20241112 | 170400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20241112 | 170300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20241112 | 170200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20241112 | 170100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20241112 | 170000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20241112 | 165900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20241112 | 165800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20241112 | 165700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20241112 | 165600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20241112 | 165500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20241112 | 165400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20241112 | 165300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20241112 | 165200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20241112 | 165100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20241112 | 165000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20241112 | 164900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20241112 | 164800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20241112 | 164700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20241112 | 164600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20241112 | 164500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20241112 | 164400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20241112 | 164300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20241112 | 164200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20241112 | 164100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20241112 | 164000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20241112 | 163900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20241112 | 163800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20241112 | 163700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20241112 | 163600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 183 | 20241112 | 163500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20241112 | 163400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20241112 | 163300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 186 | 20241112 | 163200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 187 | 20241112 | 163100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 188 | 20241112 | 163000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 189 | 20241112 | 162900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 190 | 20241112 | 162800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 191 | 20241112 | 162700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 192 | 20241112 | 162600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 193 | 20241112 | 162500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 194 | 20241112 | 162400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 195 | 20241112 | 162300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 196 | 20241112 | 162200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 197 | 20241112 | 162100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 198 | 20241112 | 162000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 199 | 20241112 | 161900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 200 | 20241112 | 161800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 201 | 20241112 | 161700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 202 | 20241112 | 161600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 203 | 20241112 | 161500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 204 | 20241112 | 161400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 205 | 20241112 | 161300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 206 | 20241112 | 161200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 207 | 20241112 | 161100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 208 | 20241112 | 161000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 209 | 20241112 | 160900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 210 | 20241112 | 160800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 211 | 20241112 | 160700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 212 | 20241112 | 160600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 213 | 20241112 | 160500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 214 | 20241112 | 160400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 215 | 20241112 | 160300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 216 | 20241112 | 160200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 217 | 20241112 | 160100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 218 | 20241112 | 160000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 219 | 20241112 | 155900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 220 | 20241112 | 155800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 221 | 20241112 | 155700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 222 | 20241112 | 155600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 223 | 20241112 | 155500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 224 | 20241112 | 155400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 225 | 20241112 | 155300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 226 | 20241112 | 155200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 227 | 20241112 | 155100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 228 | 20241112 | 155000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 229 | 20241112 | 154900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 230 | 20241112 | 154800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 231 | 20241112 | 154700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 232 | 20241112 | 154600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 233 | 20241112 | 154500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 234 | 20241112 | 154400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 235 | 20241112 | 154300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 236 | 20241112 | 154200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 237 | 20241112 | 154100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 238 | 20241112 | 154000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 239 | 20241112 | 153900 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 240 | 20241112 | 153800 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 241 | 20241112 | 153700 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 242 | 20241112 | 153600 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 243 | 20241112 | 153500 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 244 | 20241112 | 153400 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 245 | 20241112 | 153300 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 246 | 20241112 | 153200 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 247 | 20241112 | 153100 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 0 |
| 248 | 20241112 | 153000 | 1284560355 | 2555 | 2555 | 2555 | 2555 | 3934 |
| 249 | 20241112 | 152900 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 250 | 20241112 | 152800 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 251 | 20241112 | 152700 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 252 | 20241112 | 152600 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 253 | 20241112 | 152500 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 254 | 20241112 | 152400 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 255 | 20241112 | 152300 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 256 | 20241112 | 152200 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 257 | 20241112 | 152100 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 258 | 20241112 | 152000 | 1274508985 | 2555 | 2555 | 2555 | 2555 | 0 |
| 259 | 20241112 | 151900 | 1274508985 | 2555 | 2555 | 2565 | 2555 | 292 |
| 260 | 20241112 | 151800 | 1273762310 | 2555 | 2550 | 2555 | 2550 | 10 |
| 261 | 20241112 | 151700 | 1273736770 | 2555 | 2555 | 2555 | 2550 | 11 |
| 262 | 20241112 | 151600 | 1273708690 | 2550 | 2555 | 2555 | 2550 | 61 |
| 263 | 20241112 | 151500 | 1273552845 | 2555 | 2560 | 2565 | 2550 | 3255 |
| 264 | 20241112 | 151400 | 1265249140 | 2565 | 2565 | 2565 | 2565 | 1 |
| 265 | 20241112 | 151300 | 1265246575 | 2560 | 2560 | 2565 | 2560 | 13 |
| 266 | 20241112 | 151200 | 1265213290 | 2565 | 2560 | 2565 | 2560 | 2688 |
| 267 | 20241112 | 151100 | 1258331905 | 2560 | 2560 | 2560 | 2560 | 4 |
| 268 | 20241112 | 151000 | 1258321665 | 2560 | 2560 | 2560 | 2555 | 4240 |
| 269 | 20241112 | 150900 | 1247468520 | 2560 | 2555 | 2560 | 2555 | 1204 |
| 270 | 20241112 | 150800 | 1244392285 | 2555 | 2555 | 2555 | 2555 | 1923 |
| 271 | 20241112 | 150700 | 1239479020 | 2555 | 2555 | 2555 | 2555 | 114 |
| 272 | 20241112 | 150600 | 1239187750 | 2555 | 2555 | 2555 | 2555 | 27 |
| 273 | 20241112 | 150500 | 1239118765 | 2555 | 2550 | 2555 | 2550 | 1451 |
| 274 | 20241112 | 150400 | 1235418575 | 2555 | 2555 | 2555 | 2555 | 18 |
| 275 | 20241112 | 150300 | 1235372585 | 2555 | 2555 | 2555 | 2555 | 511 |
| 276 | 20241112 | 150200 | 1234066980 | 2555 | 2555 | 2555 | 2555 | 120 |
| 277 | 20241112 | 150100 | 1233760380 | 2555 | 2555 | 2555 | 2555 | 450 |
| 278 | 20241112 | 150000 | 1232610630 | 2555 | 2555 | 2555 | 2555 | 0 |
| 279 | 20241112 | 145900 | 1232610630 | 2555 | 2555 | 2555 | 2555 | 225 |
| 280 | 20241112 | 145800 | 1232035755 | 2555 | 2555 | 2555 | 2550 | 52 |
| 281 | 20241112 | 145700 | 1231903145 | 2555 | 2555 | 2555 | 2555 | 5 |
| 282 | 20241112 | 145600 | 1231890370 | 2550 | 2550 | 2550 | 2550 | 1 |
| 283 | 20241112 | 145500 | 1231887820 | 2555 | 2555 | 2555 | 2555 | 3 |
| 284 | 20241112 | 145400 | 1231880155 | 2555 | 2555 | 2555 | 2555 | 734 |
| 285 | 20241112 | 145300 | 1230004785 | 2555 | 2555 | 2555 | 2555 | 0 |
| 286 | 20241112 | 145200 | 1230004785 | 2555 | 2555 | 2555 | 2555 | 1 |
| 287 | 20241112 | 145100 | 1230002230 | 2550 | 2550 | 2550 | 2550 | 1 |
| 288 | 20241112 | 145000 | 1229999680 | 2550 | 2550 | 2550 | 2550 | 559 |
| 289 | 20241112 | 144900 | 1228574230 | 2550 | 2550 | 2550 | 2550 | 500 |
| 290 | 20241112 | 144800 | 1227299230 | 2550 | 2550 | 2550 | 2550 | 20 |
| 291 | 20241112 | 144700 | 1227248230 | 2545 | 2545 | 2545 | 2545 | 0 |
| 292 | 20241112 | 144600 | 1227248230 | 2545 | 2545 | 2545 | 2545 | 535 |
| 293 | 20241112 | 144500 | 1225886655 | 2550 | 2550 | 2550 | 2550 | 18 |
| 294 | 20241112 | 144400 | 1225840755 | 2555 | 2555 | 2555 | 2550 | 3 |
| 295 | 20241112 | 144300 | 1225833095 | 2555 | 2555 | 2555 | 2545 | 933 |
| 296 | 20241112 | 144200 | 1223454290 | 2555 | 2555 | 2560 | 2555 | 4009 |
| 297 | 20241112 | 144100 | 1213211285 | 2555 | 2550 | 2555 | 2550 | 24 |
| 298 | 20241112 | 144000 | 1213150015 | 2555 | 2550 | 2555 | 2545 | 4095 |
| 299 | 20241112 | 143900 | 1202726255 | 2555 | 2555 | 2555 | 2555 | 1 |
| 300 | 20241112 | 143800 | 1202723700 | 2555 | 2550 | 2555 | 2550 | 452 |
| 301 | 20241112 | 143700 | 1201571090 | 2555 | 2555 | 2555 | 2555 | 12 |
| 302 | 20241112 | 143600 | 1201540430 | 2555 | 2555 | 2555 | 2555 | 176 |
| 303 | 20241112 | 143500 | 1201090750 | 2555 | 2555 | 2555 | 2545 | 607 |
| 304 | 20241112 | 143400 | 1199545865 | 2555 | 2555 | 2555 | 2555 | 20 |
| 305 | 20241112 | 143300 | 1199494765 | 2555 | 2560 | 2560 | 2545 | 443 |
| 306 | 20241112 | 143200 | 1198363905 | 2560 | 2560 | 2560 | 2560 | 4 |
| 307 | 20241112 | 143100 | 1198353665 | 2560 | 2560 | 2560 | 2560 | 9 |
| 308 | 20241112 | 143000 | 1198330625 | 2560 | 2550 | 2560 | 2545 | 679 |
| 309 | 20241112 | 142900 | 1196602405 | 2560 | 2560 | 2560 | 2560 | 0 |
| 310 | 20241112 | 142800 | 1196602405 | 2560 | 2555 | 2560 | 2555 | 3068 |
| 311 | 20241112 | 142700 | 1188763660 | 2555 | 2550 | 2555 | 2545 | 3110 |
| 312 | 20241112 | 142600 | 1180826910 | 2550 | 2555 | 2555 | 2550 | 441 |
| 313 | 20241112 | 142500 | 1179702355 | 2550 | 2545 | 2550 | 2545 | 2378 |
| 314 | 20241112 | 142400 | 1173641435 | 2550 | 2550 | 2550 | 2550 | 0 |
| 315 | 20241112 | 142300 | 1173641435 | 2550 | 2550 | 2550 | 2550 | 278 |
| 316 | 20241112 | 142200 | 1172932535 | 2550 | 2550 | 2550 | 2550 | 1950 |
| 317 | 20241112 | 142100 | 1167960035 | 2550 | 2550 | 2550 | 2550 | 0 |
| 318 | 20241112 | 142000 | 1167960035 | 2550 | 2550 | 2550 | 2550 | 1550 |
| 319 | 20241112 | 141900 | 1164007535 | 2550 | 2550 | 2550 | 2550 | 2000 |
| 320 | 20241112 | 141800 | 1158907535 | 2545 | 2550 | 2555 | 2545 | 1756 |
| 321 | 20241112 | 141700 | 1154431005 | 2550 | 2550 | 2550 | 2550 | 1298 |
| 322 | 20241112 | 141600 | 1151121105 | 2550 | 2550 | 2550 | 2550 | 646 |
| 323 | 20241112 | 141500 | 1149473805 | 2555 | 2550 | 2555 | 2550 | 968 |
| 324 | 20241112 | 141400 | 1147005385 | 2550 | 2550 | 2550 | 2545 | 5535 |
| 325 | 20241112 | 141300 | 1132893635 | 2550 | 2550 | 2550 | 2540 | 670 |
| 326 | 20241112 | 141200 | 1131188590 | 2550 | 2555 | 2555 | 2545 | 3008 |
| 327 | 20241112 | 141100 | 1123533170 | 2555 | 2550 | 2555 | 2550 | 2001 |
| 328 | 20241112 | 141000 | 1118430615 | 2550 | 2555 | 2555 | 2550 | 507 |
| 329 | 20241112 | 140900 | 1117135475 | 2560 | 2560 | 2560 | 2555 | 132 |
| 330 | 20241112 | 140800 | 1116798055 | 2560 | 2560 | 2560 | 2560 | 12 |
| 331 | 20241112 | 140700 | 1116767335 | 2560 | 2560 | 2560 | 2560 | 14 |
| 332 | 20241112 | 140600 | 1116731495 | 2560 | 2560 | 2560 | 2560 | 8 |
| 333 | 20241112 | 140500 | 1116711015 | 2560 | 2560 | 2560 | 2555 | 59 |
| 334 | 20241112 | 140400 | 1116560055 | 2560 | 2560 | 2560 | 2550 | 109 |
| 335 | 20241112 | 140300 | 1116282015 | 2560 | 2560 | 2560 | 2560 | 19 |
| 336 | 20241112 | 140200 | 1116233375 | 2560 | 2560 | 2560 | 2560 | 4 |
| 337 | 20241112 | 140100 | 1116223135 | 2560 | 2560 | 2560 | 2560 | 6 |
| 338 | 20241112 | 140000 | 1116207775 | 2560 | 2560 | 2560 | 2560 | 8 |
| 339 | 20241112 | 135900 | 1116187295 | 2560 | 2560 | 2560 | 2550 | 899 |
| 340 | 20241112 | 135800 | 1113894785 | 2560 | 2555 | 2560 | 2550 | 8013 |
| 341 | 20241112 | 135700 | 1093451505 | 2555 | 2565 | 2565 | 2555 | 535 |
| 342 | 20241112 | 135600 | 1092084540 | 2565 | 2560 | 2565 | 2555 | 2480 |
| 343 | 20241112 | 135500 | 1085737920 | 2565 | 2560 | 2565 | 2560 | 1001 |
| 344 | 20241112 | 135400 | 1083175355 | 2570 | 2560 | 2570 | 2560 | 1001 |
| 345 | 20241112 | 135300 | 1080612785 | 2570 | 2565 | 2570 | 2565 | 314 |
| 346 | 20241112 | 135200 | 1079807370 | 2565 | 2560 | 2565 | 2560 | 421 |
| 347 | 20241112 | 135100 | 1078729585 | 2555 | 2565 | 2570 | 2555 | 8583 |
| 348 | 20241112 | 135000 | 1056767825 | 2565 | 2570 | 2570 | 2565 | 442 |
| 349 | 20241112 | 134900 | 1055634040 | 2565 | 2570 | 2570 | 2565 | 730 |
| 350 | 20241112 | 134800 | 1053761585 | 2570 | 2570 | 2570 | 2570 | 14 |
| 351 | 20241112 | 134700 | 1053725605 | 2570 | 2570 | 2570 | 2570 | 2 |
| 352 | 20241112 | 134600 | 1053720465 | 2570 | 2565 | 2570 | 2560 | 87 |
| 353 | 20241112 | 134500 | 1053497470 | 2570 | 2565 | 2570 | 2565 | 1501 |
| 354 | 20241112 | 134400 | 1049647400 | 2570 | 2570 | 2570 | 2570 | 1 |
| 355 | 20241112 | 134300 | 1049644830 | 2565 | 2565 | 2565 | 2565 | 444 |
| 356 | 20241112 | 134200 | 1048505970 | 2565 | 2565 | 2565 | 2565 | 930 |
| 357 | 20241112 | 134100 | 1046120520 | 2575 | 2565 | 2575 | 2565 | 21 |
| 358 | 20241112 | 134000 | 1046066645 | 2575 | 2575 | 2575 | 2570 | 21 |
| 359 | 20241112 | 133900 | 1046012620 | 2560 | 2575 | 2585 | 2560 | 3002 |
| 360 | 20241112 | 133800 | 1038313830 | 2585 | 2570 | 2585 | 2570 | 367 |
| 361 | 20241112 | 133700 | 1037370625 | 2570 | 2575 | 2575 | 2570 | 355 |
| 362 | 20241112 | 133600 | 1036458270 | 2570 | 2570 | 2570 | 2570 | 0 |
| 363 | 20241112 | 133500 | 1036458270 | 2570 | 2570 | 2570 | 2570 | 0 |
| 364 | 20241112 | 133400 | 1036458270 | 2570 | 2570 | 2570 | 2570 | 193 |
| 365 | 20241112 | 133300 | 1035962260 | 2570 | 2570 | 2570 | 2570 | 0 |
| 366 | 20241112 | 133200 | 1035962260 | 2570 | 2570 | 2570 | 2570 | 0 |
| 367 | 20241112 | 133100 | 1035962260 | 2570 | 2570 | 2570 | 2570 | 0 |
| 368 | 20241112 | 133000 | 1035962260 | 2570 | 2570 | 2570 | 2570 | 0 |
| 369 | 20241112 | 132900 | 1035962260 | 2570 | 2570 | 2570 | 2570 | 8 |
| 370 | 20241112 | 132800 | 1035941700 | 2575 | 2570 | 2575 | 2570 | 3 |
| 371 | 20241112 | 132700 | 1035933985 | 2575 | 2570 | 2575 | 2570 | 40 |
| 372 | 20241112 | 132600 | 1035831170 | 2575 | 2575 | 2575 | 2575 | 3 |
| 373 | 20241112 | 132500 | 1035823445 | 2575 | 2575 | 2575 | 2575 | 1 |
| 374 | 20241112 | 132400 | 1035820870 | 2575 | 2570 | 2575 | 2570 | 9 |
| 375 | 20241112 | 132300 | 1035797730 | 2575 | 2575 | 2575 | 2575 | 0 |
| 376 | 20241112 | 132200 | 1035797730 | 2575 | 2575 | 2575 | 2575 | 2 |
| 377 | 20241112 | 132100 | 1035792580 | 2575 | 2575 | 2575 | 2575 | 1 |
| 378 | 20241112 | 132000 | 1035790005 | 2575 | 2570 | 2575 | 2565 | 175 |
| 379 | 20241112 | 131900 | 1035340710 | 2570 | 2570 | 2575 | 2570 | 20 |
| 380 | 20241112 | 131800 | 1035289300 | 2570 | 2575 | 2575 | 2570 | 503 |
| 381 | 20241112 | 131700 | 1033996565 | 2585 | 2575 | 2585 | 2575 | 5 |
| 382 | 20241112 | 131600 | 1033983670 | 2585 | 2575 | 2585 | 2575 | 4 |
| 383 | 20241112 | 131500 | 1033973360 | 2575 | 2575 | 2585 | 2575 | 10 |
| 384 | 20241112 | 131400 | 1033947600 | 2585 | 2570 | 2585 | 2570 | 552 |
| 385 | 20241112 | 131300 | 1032525950 | 2575 | 2575 | 2575 | 2575 | 7 |
| 386 | 20241112 | 131200 | 1032507925 | 2575 | 2580 | 2580 | 2575 | 717 |
| 387 | 20241112 | 131100 | 1030661645 | 2580 | 2580 | 2580 | 2580 | 3 |
| 388 | 20241112 | 131000 | 1030653905 | 2580 | 2580 | 2580 | 2580 | 131 |
| 389 | 20241112 | 130900 | 1030315925 | 2585 | 2585 | 2585 | 2585 | 0 |
| 390 | 20241112 | 130800 | 1030315925 | 2585 | 2585 | 2585 | 2585 | 0 |
| 391 | 20241112 | 130700 | 1030315925 | 2585 | 2585 | 2585 | 2585 | 0 |
| 392 | 20241112 | 130600 | 1030315925 | 2585 | 2585 | 2585 | 2585 | 0 |
| 393 | 20241112 | 130500 | 1030315925 | 2585 | 2585 | 2585 | 2585 | 0 |
| 394 | 20241112 | 130400 | 1030315925 | 2585 | 2585 | 2585 | 2585 | 1 |
| 395 | 20241112 | 130300 | 1030313340 | 2585 | 2585 | 2585 | 2585 | 0 |
| 396 | 20241112 | 130200 | 1030313340 | 2585 | 2585 | 2585 | 2585 | 0 |
| 397 | 20241112 | 130100 | 1030313340 | 2585 | 2585 | 2585 | 2585 | 0 |
| 398 | 20241112 | 130000 | 1030313340 | 2585 | 2585 | 2585 | 2585 | 0 |
| 399 | 20241112 | 125900 | 1030313340 | 2585 | 2585 | 2585 | 2585 | 0 |
| 400 | 20241112 | 125800 | 1030313340 | 2585 | 2575 | 2585 | 2570 | 2022 |
| 401 | 20241112 | 125700 | 1025116710 | 2585 | 2585 | 2585 | 2585 | 0 |
| 402 | 20241112 | 125600 | 1025116710 | 2585 | 2575 | 2585 | 2575 | 31 |
| 403 | 20241112 | 125500 | 1025036875 | 2585 | 2585 | 2585 | 2570 | 3423 |
| 404 | 20241112 | 125400 | 1016229695 | 2585 | 2580 | 2585 | 2580 | 988 |
| 405 | 20241112 | 125300 | 1013680640 | 2580 | 2585 | 2585 | 2580 | 18 |
| 406 | 20241112 | 125200 | 1013634185 | 2585 | 2580 | 2585 | 2580 | 659 |
| 407 | 20241112 | 125100 | 1011933960 | 2585 | 2585 | 2585 | 2585 | 1 |
| 408 | 20241112 | 125000 | 1011931375 | 2580 | 2585 | 2590 | 2580 | 132 |
| 409 | 20241112 | 124900 | 1011590645 | 2590 | 2590 | 2590 | 2590 | 1 |
| 410 | 20241112 | 124800 | 1011588055 | 2585 | 2585 | 2585 | 2585 | 15 |
| 411 | 20241112 | 124700 | 1011549280 | 2590 | 2585 | 2590 | 2585 | 25 |
| 412 | 20241112 | 124600 | 1011484650 | 2590 | 2585 | 2590 | 2585 | 366 |
| 413 | 20241112 | 124500 | 1010538535 | 2590 | 2590 | 2590 | 2590 | 0 |
| 414 | 20241112 | 124400 | 1010538535 | 2590 | 2590 | 2590 | 2590 | 0 |
| 415 | 20241112 | 124300 | 1010538535 | 2590 | 2590 | 2590 | 2590 | 5 |
| 416 | 20241112 | 124200 | 1010525585 | 2590 | 2590 | 2590 | 2590 | 3 |
| 417 | 20241112 | 124100 | 1010517815 | 2590 | 2585 | 2590 | 2585 | 28 |
| 418 | 20241112 | 124000 | 1010445430 | 2590 | 2585 | 2590 | 2580 | 606 |
| 419 | 20241112 | 123900 | 1008878930 | 2590 | 2590 | 2590 | 2590 | 5 |
| 420 | 20241112 | 123800 | 1008865980 | 2590 | 2590 | 2590 | 2590 | 3 |
| 421 | 20241112 | 123700 | 1008858210 | 2590 | 2590 | 2590 | 2590 | 10 |
| 422 | 20241112 | 123600 | 1008832310 | 2590 | 2590 | 2590 | 2590 | 108 |
| 423 | 20241112 | 123500 | 1008552590 | 2590 | 2590 | 2590 | 2590 | 0 |
| 424 | 20241112 | 123400 | 1008552590 | 2590 | 2590 | 2590 | 2590 | 0 |
| 425 | 20241112 | 123300 | 1008552590 | 2590 | 2590 | 2590 | 2590 | 1 |
| 426 | 20241112 | 123200 | 1008550000 | 2585 | 2585 | 2585 | 2585 | 25 |
| 427 | 20241112 | 123100 | 1008485375 | 2590 | 2590 | 2590 | 2590 | 1 |
| 428 | 20241112 | 123000 | 1008482785 | 2585 | 2585 | 2585 | 2585 | 556 |
| 429 | 20241112 | 122900 | 1007045525 | 2595 | 2595 | 2595 | 2595 | 0 |
| 430 | 20241112 | 122800 | 1007045525 | 2595 | 2595 | 2595 | 2595 | 0 |
| 431 | 20241112 | 122700 | 1007045525 | 2595 | 2595 | 2595 | 2595 | 0 |
| 432 | 20241112 | 122600 | 1007045525 | 2595 | 2590 | 2595 | 2590 | 2 |
| 433 | 20241112 | 122500 | 1007040340 | 2595 | 2580 | 2595 | 2575 | 16863 |
| 434 | 20241112 | 122400 | 963526935 | 2585 | 2585 | 2585 | 2585 | 31 |
| 435 | 20241112 | 122300 | 963446800 | 2590 | 2590 | 2590 | 2590 | 1 |
| 436 | 20241112 | 122200 | 963444210 | 2585 | 2585 | 2590 | 2585 | 25 |
| 437 | 20241112 | 122100 | 963379580 | 2585 | 2585 | 2585 | 2585 | 28 |
| 438 | 20241112 | 122000 | 963307200 | 2590 | 2590 | 2590 | 2590 | 0 |
| 439 | 20241112 | 121900 | 963307200 | 2590 | 2580 | 2590 | 2580 | 236 |
| 440 | 20241112 | 121800 | 962698130 | 2580 | 2585 | 2590 | 2580 | 106 |
| 441 | 20241112 | 121700 | 962424600 | 2590 | 2590 | 2590 | 2590 | 3 |
| 442 | 20241112 | 121600 | 962416830 | 2590 | 2590 | 2590 | 2590 | 0 |
| 443 | 20241112 | 121500 | 962416830 | 2590 | 2585 | 2590 | 2585 | 67 |
| 444 | 20241112 | 121400 | 962243600 | 2585 | 2585 | 2585 | 2585 | 1100 |
| 445 | 20241112 | 121300 | 959400100 | 2585 | 2585 | 2585 | 2585 | 7 |
| 446 | 20241112 | 121200 | 959382005 | 2585 | 2585 | 2585 | 2585 | 19 |
| 447 | 20241112 | 121100 | 959332890 | 2585 | 2585 | 2585 | 2580 | 19 |
| 448 | 20241112 | 121000 | 959283825 | 2585 | 2590 | 2590 | 2580 | 4387 |
| 449 | 20241112 | 120900 | 947965335 | 2590 | 2590 | 2590 | 2590 | 4 |
| 450 | 20241112 | 120800 | 947954975 | 2590 | 2585 | 2590 | 2580 | 203 |
| 451 | 20241112 | 120700 | 947431200 | 2590 | 2585 | 2590 | 2580 | 9501 |
| 452 | 20241112 | 120600 | 922902625 | 2585 | 2585 | 2585 | 2585 | 508 |
| 453 | 20241112 | 120500 | 921589445 | 2590 | 2590 | 2590 | 2590 | 0 |
| 454 | 20241112 | 120400 | 921589445 | 2590 | 2590 | 2590 | 2590 | 0 |
| 455 | 20241112 | 120300 | 921589445 | 2590 | 2590 | 2590 | 2590 | 0 |
| 456 | 20241112 | 120200 | 921589445 | 2590 | 2590 | 2590 | 2590 | 0 |
| 457 | 20241112 | 120100 | 921589445 | 2590 | 2590 | 2590 | 2590 | 0 |
| 458 | 20241112 | 120000 | 921589445 | 2590 | 2590 | 2590 | 2590 | 0 |
| 459 | 20241112 | 115900 | 921589445 | 2590 | 2585 | 2590 | 2585 | 2 |
| 460 | 20241112 | 115800 | 921584270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 461 | 20241112 | 115700 | 921584270 | 2590 | 2590 | 2590 | 2590 | 20 |
| 462 | 20241112 | 115600 | 921532470 | 2590 | 2590 | 2590 | 2590 | 180 |
| 463 | 20241112 | 115500 | 921066270 | 2585 | 2585 | 2585 | 2585 | 47 |
| 464 | 20241112 | 115400 | 920944775 | 2590 | 2590 | 2590 | 2590 | 0 |
| 465 | 20241112 | 115300 | 920944775 | 2590 | 2590 | 2590 | 2590 | 0 |
| 466 | 20241112 | 115200 | 920944775 | 2590 | 2590 | 2590 | 2590 | 27 |
| 467 | 20241112 | 115100 | 920874845 | 2590 | 2590 | 2590 | 2590 | 500 |
| 468 | 20241112 | 115000 | 919579845 | 2590 | 2590 | 2590 | 2590 | 0 |
| 469 | 20241112 | 114900 | 919579845 | 2590 | 2590 | 2590 | 2590 | 500 |
| 470 | 20241112 | 114800 | 918284845 | 2590 | 2590 | 2590 | 2590 | 1 |
| 471 | 20241112 | 114700 | 918282255 | 2585 | 2590 | 2590 | 2585 | 175 |
| 472 | 20241112 | 114600 | 917829870 | 2585 | 2590 | 2590 | 2585 | 55 |
| 473 | 20241112 | 114500 | 917687640 | 2590 | 2590 | 2590 | 2590 | 0 |
| 474 | 20241112 | 114400 | 917687640 | 2590 | 2590 | 2590 | 2590 | 1 |
| 475 | 20241112 | 114300 | 917685050 | 2590 | 2585 | 2590 | 2580 | 143 |
| 476 | 20241112 | 114200 | 917316065 | 2590 | 2585 | 2590 | 2585 | 1640 |
| 477 | 20241112 | 114100 | 913076660 | 2580 | 2580 | 2580 | 2580 | 925 |
| 478 | 20241112 | 114000 | 910690160 | 2585 | 2585 | 2585 | 2580 | 1996 |
| 479 | 20241112 | 113900 | 905531520 | 2590 | 2580 | 2590 | 2580 | 92 |
| 480 | 20241112 | 113800 | 905294090 | 2585 | 2590 | 2590 | 2585 | 3710 |
| 481 | 20241112 | 113700 | 895703730 | 2585 | 2595 | 2595 | 2585 | 2348 |
| 482 | 20241112 | 113600 | 889634020 | 2590 | 2590 | 2590 | 2590 | 1010 |
| 483 | 20241112 | 113500 | 887018120 | 2595 | 2590 | 2595 | 2590 | 65 |
| 484 | 20241112 | 113400 | 886849750 | 2590 | 2590 | 2590 | 2590 | 5446 |
| 485 | 20241112 | 113300 | 872744610 | 2595 | 2595 | 2595 | 2595 | 4801 |
| 486 | 20241112 | 113200 | 860286015 | 2595 | 2595 | 2595 | 2595 | 2890 |
| 487 | 20241112 | 113100 | 852786465 | 2600 | 2600 | 2605 | 2600 | 46 |
| 488 | 20241112 | 113000 | 852666860 | 2595 | 2600 | 2605 | 2595 | 147 |
| 489 | 20241112 | 112900 | 852285350 | 2600 | 2605 | 2605 | 2600 | 5 |
| 490 | 20241112 | 112800 | 852272340 | 2600 | 2600 | 2600 | 2600 | 73 |
| 491 | 20241112 | 112700 | 852082540 | 2605 | 2605 | 2605 | 2605 | 100 |
| 492 | 20241112 | 112600 | 851822040 | 2605 | 2605 | 2605 | 2605 | 11 |
| 493 | 20241112 | 112500 | 851793385 | 2595 | 2605 | 2605 | 2595 | 126 |
| 494 | 20241112 | 112400 | 851466015 | 2600 | 2600 | 2600 | 2600 | 2744 |
| 495 | 20241112 | 112300 | 844331615 | 2600 | 2600 | 2600 | 2600 | 25 |
| 496 | 20241112 | 112200 | 844266615 | 2605 | 2605 | 2605 | 2605 | 0 |
| 497 | 20241112 | 112100 | 844266615 | 2605 | 2605 | 2605 | 2600 | 52 |
| 498 | 20241112 | 112000 | 844131315 | 2600 | 2605 | 2605 | 2600 | 547 |
| 499 | 20241112 | 111900 | 842709065 | 2605 | 2605 | 2605 | 2605 | 410 |
| 500 | 20241112 | 111800 | 841641015 | 2605 | 2600 | 2605 | 2600 | 1520 |
| 501 | 20241112 | 111700 | 837688965 | 2600 | 2595 | 2605 | 2595 | 49 |
| 502 | 20241112 | 111600 | 837561600 | 2595 | 2605 | 2605 | 2595 | 105 |
| 503 | 20241112 | 111500 | 837288625 | 2605 | 2605 | 2605 | 2605 | 2 |
| 504 | 20241112 | 111400 | 837283415 | 2600 | 2600 | 2600 | 2600 | 0 |
| 505 | 20241112 | 111300 | 837283415 | 2600 | 2605 | 2605 | 2600 | 94 |
| 506 | 20241112 | 111200 | 837038880 | 2605 | 2605 | 2605 | 2605 | 0 |
| 507 | 20241112 | 111100 | 837038880 | 2605 | 2605 | 2605 | 2605 | 0 |
| 508 | 20241112 | 111000 | 837038880 | 2605 | 2600 | 2605 | 2595 | 86 |
| 509 | 20241112 | 110900 | 836815375 | 2605 | 2595 | 2605 | 2595 | 6 |
| 510 | 20241112 | 110800 | 836799795 | 2605 | 2605 | 2605 | 2605 | 200 |
| 511 | 20241112 | 110700 | 836278795 | 2605 | 2605 | 2605 | 2605 | 1 |
| 512 | 20241112 | 110600 | 836276190 | 2595 | 2600 | 2605 | 2595 | 262 |
| 513 | 20241112 | 110500 | 835596170 | 2605 | 2600 | 2605 | 2600 | 81 |
| 514 | 20241112 | 110400 | 835385560 | 2605 | 2605 | 2605 | 2605 | 2 |
| 515 | 20241112 | 110300 | 835380350 | 2605 | 2595 | 2605 | 2595 | 47 |
| 516 | 20241112 | 110200 | 835258285 | 2605 | 2605 | 2605 | 2605 | 7 |
| 517 | 20241112 | 110100 | 835240050 | 2595 | 2600 | 2600 | 2595 | 1020 |
| 518 | 20241112 | 110000 | 832592950 | 2605 | 2600 | 2605 | 2600 | 9823 |
| 519 | 20241112 | 105900 | 807052510 | 2600 | 2605 | 2605 | 2600 | 222 |
| 520 | 20241112 | 105800 | 806475200 | 2605 | 2605 | 2605 | 2605 | 5 |
| 521 | 20241112 | 105700 | 806462175 | 2605 | 2605 | 2605 | 2605 | 10 |
| 522 | 20241112 | 105600 | 806436125 | 2615 | 2615 | 2615 | 2605 | 453 |
| 523 | 20241112 | 105500 | 805255870 | 2615 | 2615 | 2615 | 2615 | 20 |
| 524 | 20241112 | 105400 | 805203570 | 2615 | 2615 | 2615 | 2615 | 20 |
| 525 | 20241112 | 105300 | 805151270 | 2615 | 2610 | 2615 | 2610 | 5040 |
| 526 | 20241112 | 105200 | 791996865 | 2610 | 2610 | 2610 | 2610 | 0 |
| 527 | 20241112 | 105100 | 791996865 | 2610 | 2605 | 2610 | 2605 | 473 |
| 528 | 20241112 | 105000 | 790764695 | 2605 | 2605 | 2605 | 2605 | 4528 |
| 529 | 20241112 | 104900 | 778969255 | 2605 | 2605 | 2605 | 2605 | 0 |
| 530 | 20241112 | 104800 | 778969255 | 2605 | 2605 | 2605 | 2605 | 800 |
| 531 | 20241112 | 104700 | 776885255 | 2605 | 2605 | 2605 | 2600 | 502 |
| 532 | 20241112 | 104600 | 775579940 | 2605 | 2600 | 2605 | 2600 | 2 |
| 533 | 20241112 | 104500 | 775574735 | 2605 | 2605 | 2605 | 2605 | 0 |
| 534 | 20241112 | 104400 | 775574735 | 2605 | 2600 | 2605 | 2600 | 479 |
| 535 | 20241112 | 104300 | 774328830 | 2595 | 2600 | 2605 | 2595 | 317 |
| 536 | 20241112 | 104200 | 773505215 | 2605 | 2600 | 2605 | 2600 | 19899 |
| 537 | 20241112 | 104100 | 721767810 | 2600 | 2600 | 2600 | 2600 | 7 |
| 538 | 20241112 | 104000 | 721749610 | 2600 | 2600 | 2600 | 2600 | 0 |
| 539 | 20241112 | 103900 | 721749610 | 2600 | 2600 | 2600 | 2595 | 13 |
| 540 | 20241112 | 103800 | 721715860 | 2595 | 2600 | 2600 | 2595 | 1521 |
| 541 | 20241112 | 103700 | 717768360 | 2600 | 2600 | 2600 | 2600 | 0 |
| 542 | 20241112 | 103600 | 717768360 | 2600 | 2600 | 2600 | 2600 | 1 |
| 543 | 20241112 | 103500 | 717765760 | 2600 | 2600 | 2600 | 2600 | 2 |
| 544 | 20241112 | 103400 | 717760560 | 2600 | 2595 | 2600 | 2595 | 1170 |
| 545 | 20241112 | 103300 | 714724385 | 2595 | 2595 | 2595 | 2595 | 901 |
| 546 | 20241112 | 103200 | 712386290 | 2595 | 2595 | 2595 | 2590 | 1116 |
| 547 | 20241112 | 103100 | 709491380 | 2600 | 2595 | 2600 | 2595 | 1482 |
| 548 | 20241112 | 103000 | 705645585 | 2595 | 2595 | 2595 | 2595 | 19 |
| 549 | 20241112 | 102900 | 705596280 | 2595 | 2590 | 2600 | 2590 | 1870 |
| 550 | 20241112 | 102800 | 700752965 | 2590 | 2605 | 2605 | 2590 | 672 |
| 551 | 20241112 | 102700 | 699010470 | 2595 | 2595 | 2595 | 2595 | 30 |
| 552 | 20241112 | 102600 | 698932620 | 2595 | 2605 | 2605 | 2595 | 1300 |
| 553 | 20241112 | 102500 | 695559100 | 2595 | 2605 | 2605 | 2595 | 201 |
| 554 | 20241112 | 102400 | 695037235 | 2605 | 2605 | 2605 | 2605 | 4 |
| 555 | 20241112 | 102300 | 695026815 | 2605 | 2605 | 2605 | 2605 | 0 |
| 556 | 20241112 | 102200 | 695026815 | 2605 | 2605 | 2605 | 2595 | 409 |
| 557 | 20241112 | 102100 | 693965270 | 2600 | 2605 | 2605 | 2595 | 24 |
| 558 | 20241112 | 102000 | 693902870 | 2600 | 2600 | 2600 | 2600 | 362 |
| 559 | 20241112 | 101900 | 692961670 | 2600 | 2595 | 2600 | 2595 | 843 |
| 560 | 20241112 | 101800 | 690774080 | 2605 | 2605 | 2605 | 2605 | 4 |
| 561 | 20241112 | 101700 | 690763660 | 2605 | 2605 | 2605 | 2595 | 10 |
| 562 | 20241112 | 101600 | 690737675 | 2605 | 2605 | 2605 | 2605 | 1 |
| 563 | 20241112 | 101500 | 690735070 | 2595 | 2605 | 2605 | 2595 | 2248 |
| 564 | 20241112 | 101400 | 684900685 | 2605 | 2600 | 2605 | 2600 | 879 |
| 565 | 20241112 | 101300 | 682615275 | 2600 | 2605 | 2605 | 2600 | 156 |
| 566 | 20241112 | 101200 | 682209665 | 2605 | 2605 | 2605 | 2605 | 21 |
| 567 | 20241112 | 101100 | 682154960 | 2605 | 2600 | 2605 | 2600 | 22 |
| 568 | 20241112 | 101000 | 682097755 | 2595 | 2600 | 2600 | 2595 | 582 |
| 569 | 20241112 | 100900 | 680587330 | 2605 | 2605 | 2605 | 2595 | 118 |
| 570 | 20241112 | 100800 | 680281050 | 2600 | 2605 | 2605 | 2600 | 291 |
| 571 | 20241112 | 100700 | 679524445 | 2605 | 2595 | 2605 | 2595 | 308 |
| 572 | 20241112 | 100600 | 678724665 | 2605 | 2605 | 2605 | 2605 | 0 |
| 573 | 20241112 | 100500 | 678724665 | 2605 | 2605 | 2605 | 2600 | 4 |
| 574 | 20241112 | 100400 | 678714250 | 2605 | 2595 | 2605 | 2590 | 81 |
| 575 | 20241112 | 100300 | 678504220 | 2605 | 2595 | 2605 | 2590 | 801 |
| 576 | 20241112 | 100200 | 676429360 | 2605 | 2595 | 2605 | 2595 | 258 |
| 577 | 20241112 | 100100 | 675759740 | 2605 | 2605 | 2605 | 2600 | 5002 |
| 578 | 20241112 | 100000 | 662754530 | 2605 | 2600 | 2605 | 2600 | 21 |
| 579 | 20241112 | 095900 | 662699925 | 2600 | 2605 | 2605 | 2600 | 536 |
| 580 | 20241112 | 095800 | 661306315 | 2605 | 2605 | 2605 | 2600 | 31 |
| 581 | 20241112 | 095700 | 661225610 | 2605 | 2600 | 2605 | 2600 | 4 |
| 582 | 20241112 | 095600 | 661215205 | 2600 | 2595 | 2600 | 2595 | 3186 |
| 583 | 20241112 | 095500 | 652941605 | 2595 | 2595 | 2595 | 2595 | 105 |
| 584 | 20241112 | 095400 | 652669130 | 2595 | 2590 | 2595 | 2590 | 654 |
| 585 | 20241112 | 095300 | 650975000 | 2595 | 2595 | 2595 | 2595 | 21 |
| 586 | 20241112 | 095200 | 650920505 | 2595 | 2590 | 2595 | 2590 | 1142 |
| 587 | 20241112 | 095100 | 647962705 | 2595 | 2600 | 2600 | 2590 | 5034 |
| 588 | 20241112 | 095000 | 634924600 | 2595 | 2600 | 2600 | 2595 | 101 |
| 589 | 20241112 | 094900 | 634662500 | 2600 | 2595 | 2600 | 2590 | 1322 |
| 590 | 20241112 | 094800 | 631232905 | 2590 | 2590 | 2600 | 2590 | 3175 |
| 591 | 20241112 | 094700 | 622979435 | 2600 | 2595 | 2600 | 2595 | 103 |
| 592 | 20241112 | 094600 | 622712140 | 2600 | 2595 | 2600 | 2595 | 1424 |
| 593 | 20241112 | 094500 | 619016850 | 2605 | 2605 | 2605 | 2605 | 6 |
| 594 | 20241112 | 094400 | 619001220 | 2605 | 2595 | 2605 | 2595 | 303 |
| 595 | 20241112 | 094300 | 618214925 | 2605 | 2605 | 2605 | 2605 | 832 |
| 596 | 20241112 | 094200 | 616047565 | 2605 | 2600 | 2605 | 2590 | 5505 |
| 597 | 20241112 | 094100 | 601767735 | 2605 | 2600 | 2605 | 2600 | 901 |
| 598 | 20241112 | 094000 | 599425130 | 2600 | 2600 | 2600 | 2600 | 14 |
| 599 | 20241112 | 093900 | 599388730 | 2595 | 2600 | 2605 | 2595 | 549 |
| 600 | 20241112 | 093800 | 597962580 | 2605 | 2600 | 2605 | 2595 | 141 |
| 601 | 20241112 | 093700 | 597595670 | 2605 | 2600 | 2605 | 2595 | 1606 |
| 602 | 20241112 | 093600 | 593426130 | 2605 | 2600 | 2605 | 2595 | 571 |
| 603 | 20241112 | 093500 | 591943005 | 2600 | 2600 | 2600 | 2595 | 28 |
| 604 | 20241112 | 093400 | 591870245 | 2600 | 2605 | 2605 | 2595 | 2905 |
| 605 | 20241112 | 093300 | 584324550 | 2605 | 2600 | 2605 | 2600 | 2863 |
| 606 | 20241112 | 093200 | 576880630 | 2605 | 2610 | 2610 | 2605 | 13 |
| 607 | 20241112 | 093100 | 576846760 | 2605 | 2610 | 2610 | 2605 | 3428 |
| 608 | 20241112 | 093000 | 567916785 | 2610 | 2610 | 2615 | 2605 | 3652 |
| 609 | 20241112 | 092900 | 558394525 | 2610 | 2610 | 2610 | 2605 | 719 |
| 610 | 20241112 | 092800 | 556519165 | 2610 | 2610 | 2610 | 2605 | 297 |
| 611 | 20241112 | 092700 | 555744320 | 2605 | 2605 | 2610 | 2600 | 1006 |
| 612 | 20241112 | 092600 | 553127925 | 2610 | 2605 | 2610 | 2605 | 4227 |
| 613 | 20241112 | 092500 | 542116570 | 2610 | 2610 | 2615 | 2605 | 3101 |
| 614 | 20241112 | 092400 | 534023950 | 2610 | 2610 | 2615 | 2605 | 2680 |
| 615 | 20241112 | 092300 | 527031375 | 2615 | 2615 | 2615 | 2605 | 3285 |
| 616 | 20241112 | 092200 | 518455445 | 2620 | 2620 | 2620 | 2620 | 1 |
| 617 | 20241112 | 092100 | 518452825 | 2610 | 2610 | 2620 | 2610 | 5337 |
| 618 | 20241112 | 092000 | 504508225 | 2615 | 2625 | 2630 | 2610 | 18630 |
| 619 | 20241112 | 091900 | 455775010 | 2620 | 2635 | 2635 | 2620 | 16496 |
| 620 | 20241112 | 091800 | 412464865 | 2635 | 2630 | 2635 | 2630 | 45 |
| 621 | 20241112 | 091700 | 412346340 | 2630 | 2635 | 2640 | 2630 | 4119 |
| 622 | 20241112 | 091600 | 401499695 | 2635 | 2640 | 2640 | 2630 | 7470 |
| 623 | 20241112 | 091500 | 381837595 | 2640 | 2645 | 2645 | 2640 | 6132 |
| 624 | 20241112 | 091400 | 365649055 | 2650 | 2650 | 2650 | 2640 | 4397 |
| 625 | 20241112 | 091300 | 354040065 | 2645 | 2645 | 2645 | 2645 | 3001 |
| 626 | 20241112 | 091200 | 346102420 | 2650 | 2645 | 2650 | 2640 | 2448 |
| 627 | 20241112 | 091100 | 339625240 | 2645 | 2640 | 2645 | 2640 | 2280 |
| 628 | 20241112 | 091000 | 333606030 | 2640 | 2640 | 2640 | 2635 | 904 |
| 629 | 20241112 | 090900 | 331223485 | 2630 | 2640 | 2645 | 2630 | 9685 |
| 630 | 20241112 | 090800 | 305701255 | 2640 | 2640 | 2640 | 2635 | 6189 |
| 631 | 20241112 | 090700 | 289362445 | 2640 | 2645 | 2645 | 2640 | 10486 |
| 632 | 20241112 | 090600 | 261678405 | 2645 | 2645 | 2655 | 2640 | 5011 |
| 633 | 20241112 | 090500 | 248438030 | 2645 | 2660 | 2660 | 2645 | 21660 |
| 634 | 20241112 | 090400 | 191006025 | 2670 | 2665 | 2670 | 2665 | 2465 |
| 635 | 20241112 | 090300 | 184433935 | 2665 | 2655 | 2665 | 2655 | 6249 |
| 636 | 20241112 | 090200 | 167820490 | 2660 | 2660 | 2660 | 2655 | 10735 |
| 637 | 20241112 | 090100 | 139271635 | 2660 | 2670 | 2670 | 2660 | 15007 |
| 638 | 20241112 | 090000 | 99300395 | 2670 | 2670 | 2685 | 2665 | 37184 |