28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 3 | 20241112 | 183100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 4 | 20241112 | 183000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 5 | 20241112 | 182900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 6 | 20241112 | 182800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 7 | 20241112 | 182700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 8 | 20241112 | 182600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 9 | 20241112 | 182500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 10 | 20241112 | 182400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 11 | 20241112 | 182300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 12 | 20241112 | 182200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 13 | 20241112 | 182100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 14 | 20241112 | 182000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 15 | 20241112 | 181900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 16 | 20241112 | 181800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 17 | 20241112 | 181700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 18 | 20241112 | 181600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 19 | 20241112 | 181500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 20 | 20241112 | 181400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 21 | 20241112 | 181300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 22 | 20241112 | 181200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 23 | 20241112 | 181100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 24 | 20241112 | 181000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 25 | 20241112 | 180900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 26 | 20241112 | 180800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 27 | 20241112 | 180700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 28 | 20241112 | 180600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 29 | 20241112 | 180500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 30 | 20241112 | 180400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 31 | 20241112 | 180300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 32 | 20241112 | 180200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 33 | 20241112 | 180100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 34 | 20241112 | 180000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 35 | 20241112 | 175900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 36 | 20241112 | 175800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 37 | 20241112 | 175700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 38 | 20241112 | 175600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 39 | 20241112 | 175500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 40 | 20241112 | 175400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 41 | 20241112 | 175300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 42 | 20241112 | 175200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 43 | 20241112 | 175100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 44 | 20241112 | 175000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 45 | 20241112 | 174900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 46 | 20241112 | 174800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 47 | 20241112 | 174700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 48 | 20241112 | 174600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 49 | 20241112 | 174500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 50 | 20241112 | 174400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 51 | 20241112 | 174300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 52 | 20241112 | 174200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 53 | 20241112 | 174100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 54 | 20241112 | 174000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 55 | 20241112 | 173900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 56 | 20241112 | 173800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 57 | 20241112 | 173700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 58 | 20241112 | 173600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 59 | 20241112 | 173500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 60 | 20241112 | 173400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 61 | 20241112 | 173300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 62 | 20241112 | 173200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 63 | 20241112 | 173100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 64 | 20241112 | 173000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 65 | 20241112 | 172900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 66 | 20241112 | 172800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 67 | 20241112 | 172700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 68 | 20241112 | 172600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 69 | 20241112 | 172500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 70 | 20241112 | 172400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 71 | 20241112 | 172300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 72 | 20241112 | 172200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 73 | 20241112 | 172100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 74 | 20241112 | 172000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 75 | 20241112 | 171900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 76 | 20241112 | 171800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 77 | 20241112 | 171700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 78 | 20241112 | 171600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 79 | 20241112 | 171500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 80 | 20241112 | 171400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 81 | 20241112 | 171300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 82 | 20241112 | 171200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 83 | 20241112 | 171100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 84 | 20241112 | 171000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 85 | 20241112 | 170900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 86 | 20241112 | 170800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 87 | 20241112 | 170700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 88 | 20241112 | 170600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 89 | 20241112 | 170500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 90 | 20241112 | 170400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 91 | 20241112 | 170300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 92 | 20241112 | 170200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 93 | 20241112 | 170100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 94 | 20241112 | 170000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 95 | 20241112 | 165900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 96 | 20241112 | 165800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 97 | 20241112 | 165700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 98 | 20241112 | 165600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 99 | 20241112 | 165500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 100 | 20241112 | 165400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 101 | 20241112 | 165300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 102 | 20241112 | 165200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 103 | 20241112 | 165100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 104 | 20241112 | 165000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 105 | 20241112 | 164900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 106 | 20241112 | 164800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 107 | 20241112 | 164700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 108 | 20241112 | 164600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 109 | 20241112 | 164500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 110 | 20241112 | 164400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 111 | 20241112 | 164300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 112 | 20241112 | 164200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 113 | 20241112 | 164100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 114 | 20241112 | 164000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 115 | 20241112 | 163900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 116 | 20241112 | 163800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 117 | 20241112 | 163700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 118 | 20241112 | 163600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 119 | 20241112 | 163500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 120 | 20241112 | 163400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 121 | 20241112 | 163300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 122 | 20241112 | 163200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 123 | 20241112 | 163100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 124 | 20241112 | 163000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 125 | 20241112 | 162900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 126 | 20241112 | 162800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 127 | 20241112 | 162700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 128 | 20241112 | 162600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 129 | 20241112 | 162500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 130 | 20241112 | 162400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 131 | 20241112 | 162300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 132 | 20241112 | 162200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 133 | 20241112 | 162100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 134 | 20241112 | 162000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 135 | 20241112 | 161900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 136 | 20241112 | 161800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 137 | 20241112 | 161700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 138 | 20241112 | 161600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 139 | 20241112 | 161500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 140 | 20241112 | 161400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 141 | 20241112 | 161300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 142 | 20241112 | 161200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 143 | 20241112 | 161100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 144 | 20241112 | 161000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 145 | 20241112 | 160900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 146 | 20241112 | 160800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 147 | 20241112 | 160700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 148 | 20241112 | 160600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 149 | 20241112 | 160500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 150 | 20241112 | 160400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 151 | 20241112 | 160300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 152 | 20241112 | 160200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 153 | 20241112 | 160100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 154 | 20241112 | 160000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 155 | 20241112 | 155900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 156 | 20241112 | 155800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 157 | 20241112 | 155700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 158 | 20241112 | 155600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 159 | 20241112 | 155500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 160 | 20241112 | 155400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 161 | 20241112 | 155300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 162 | 20241112 | 155200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 163 | 20241112 | 155100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 164 | 20241112 | 155000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 165 | 20241112 | 154900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 166 | 20241112 | 154800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 167 | 20241112 | 154700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 168 | 20241112 | 154600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 169 | 20241112 | 154500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 170 | 20241112 | 154400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 171 | 20241112 | 154300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 172 | 20241112 | 154200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 173 | 20241112 | 154100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 174 | 20241112 | 154000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 175 | 20241112 | 153900 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 176 | 20241112 | 153800 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 177 | 20241112 | 153700 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 178 | 20241112 | 153600 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 179 | 20241112 | 153500 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 180 | 20241112 | 153400 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 181 | 20241112 | 153300 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 182 | 20241112 | 153200 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 183 | 20241112 | 153100 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 184 | 20241112 | 153000 | 2636019100 | 4840 | 4840 | 4840 | 4840 | 23156 |
| 185 | 20241112 | 152900 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 186 | 20241112 | 152800 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 187 | 20241112 | 152700 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 188 | 20241112 | 152600 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 189 | 20241112 | 152500 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 190 | 20241112 | 152400 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 191 | 20241112 | 152300 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 192 | 20241112 | 152200 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 193 | 20241112 | 152100 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 194 | 20241112 | 152000 | 2523944060 | 4815 | 4815 | 4815 | 4815 | 0 |
| 195 | 20241112 | 151900 | 2523944060 | 4815 | 4790 | 4815 | 4780 | 9265 |
| 196 | 20241112 | 151800 | 2479471405 | 4795 | 4770 | 4795 | 4770 | 1027 |
| 197 | 20241112 | 151700 | 2474552040 | 4795 | 4785 | 4795 | 4775 | 1151 |
| 198 | 20241112 | 151600 | 2469037675 | 4795 | 4790 | 4795 | 4775 | 3777 |
| 199 | 20241112 | 151500 | 2450961920 | 4800 | 4770 | 4800 | 4770 | 3680 |
| 200 | 20241112 | 151400 | 2433329435 | 4790 | 4760 | 4795 | 4760 | 8088 |
| 201 | 20241112 | 151300 | 2394733960 | 4760 | 4760 | 4760 | 4755 | 222 |
| 202 | 20241112 | 151200 | 2393677305 | 4760 | 4760 | 4760 | 4760 | 727 |
| 203 | 20241112 | 151100 | 2390216785 | 4760 | 4750 | 4765 | 4750 | 3454 |
| 204 | 20241112 | 151000 | 2373766965 | 4750 | 4745 | 4750 | 4740 | 2064 |
| 205 | 20241112 | 150900 | 2363970715 | 4755 | 4755 | 4755 | 4755 | 349 |
| 206 | 20241112 | 150800 | 2362311220 | 4755 | 4755 | 4755 | 4755 | 150 |
| 207 | 20241112 | 150700 | 2361597970 | 4740 | 4755 | 4755 | 4740 | 603 |
| 208 | 20241112 | 150600 | 2358735000 | 4755 | 4750 | 4755 | 4750 | 522 |
| 209 | 20241112 | 150500 | 2356253125 | 4750 | 4750 | 4750 | 4750 | 10 |
| 210 | 20241112 | 150400 | 2356205625 | 4755 | 4750 | 4755 | 4750 | 26 |
| 211 | 20241112 | 150300 | 2356082065 | 4755 | 4740 | 4755 | 4740 | 1577 |
| 212 | 20241112 | 150200 | 2348584615 | 4740 | 4765 | 4765 | 4740 | 200 |
| 213 | 20241112 | 150100 | 2347634865 | 4740 | 4765 | 4770 | 4740 | 3600 |
| 214 | 20241112 | 150000 | 2330546325 | 4755 | 4745 | 4775 | 4745 | 819 |
| 215 | 20241112 | 145900 | 2326647275 | 4755 | 4755 | 4760 | 4755 | 1629 |
| 216 | 20241112 | 145800 | 2318897650 | 4755 | 4735 | 4755 | 4735 | 1557 |
| 217 | 20241112 | 145700 | 2311516565 | 4740 | 4735 | 4740 | 4735 | 450 |
| 218 | 20241112 | 145600 | 2309384620 | 4740 | 4740 | 4740 | 4740 | 15 |
| 219 | 20241112 | 145500 | 2309313520 | 4740 | 4740 | 4740 | 4740 | 443 |
| 220 | 20241112 | 145400 | 2307213700 | 4740 | 4740 | 4740 | 4740 | 600 |
| 221 | 20241112 | 145300 | 2304369700 | 4740 | 4740 | 4740 | 4740 | 337 |
| 222 | 20241112 | 145200 | 2302772320 | 4740 | 4735 | 4740 | 4730 | 2085 |
| 223 | 20241112 | 145100 | 2292907895 | 4735 | 4735 | 4735 | 4735 | 1268 |
| 224 | 20241112 | 145000 | 2286903915 | 4735 | 4740 | 4740 | 4720 | 1368 |
| 225 | 20241112 | 144900 | 2280437705 | 4740 | 4740 | 4740 | 4740 | 1768 |
| 226 | 20241112 | 144800 | 2272057385 | 4740 | 4740 | 4740 | 4740 | 151 |
| 227 | 20241112 | 144700 | 2271341645 | 4740 | 4720 | 4740 | 4720 | 1587 |
| 228 | 20241112 | 144600 | 2263848785 | 4710 | 4710 | 4720 | 4710 | 63 |
| 229 | 20241112 | 144500 | 2263551890 | 4720 | 4715 | 4720 | 4710 | 190 |
| 230 | 20241112 | 144400 | 2262656470 | 4715 | 4715 | 4715 | 4715 | 151 |
| 231 | 20241112 | 144300 | 2261944505 | 4715 | 4710 | 4720 | 4700 | 493 |
| 232 | 20241112 | 144200 | 2259625245 | 4725 | 4730 | 4730 | 4710 | 105 |
| 233 | 20241112 | 144100 | 2259129540 | 4745 | 4745 | 4745 | 4745 | 0 |
| 234 | 20241112 | 144000 | 2259129540 | 4745 | 4735 | 4745 | 4735 | 289 |
| 235 | 20241112 | 143900 | 2257759480 | 4745 | 4695 | 4745 | 4690 | 402 |
| 236 | 20241112 | 143800 | 2255862810 | 4750 | 4745 | 4750 | 4675 | 3763 |
| 237 | 20241112 | 143700 | 2238176575 | 4715 | 4740 | 4750 | 4715 | 1213 |
| 238 | 20241112 | 143600 | 2232427395 | 4740 | 4740 | 4745 | 4740 | 420 |
| 239 | 20241112 | 143500 | 2230435310 | 4745 | 4715 | 4745 | 4695 | 1022 |
| 240 | 20241112 | 143400 | 2225616425 | 4720 | 4720 | 4720 | 4720 | 100 |
| 241 | 20241112 | 143300 | 2225144425 | 4750 | 4755 | 4755 | 4750 | 25 |
| 242 | 20241112 | 143200 | 2225025570 | 4725 | 4750 | 4760 | 4725 | 775 |
| 243 | 20241112 | 143100 | 2221358880 | 4765 | 4730 | 4765 | 4730 | 1123 |
| 244 | 20241112 | 143000 | 2216039355 | 4730 | 4720 | 4730 | 4720 | 305 |
| 245 | 20241112 | 142900 | 2214599465 | 4730 | 4710 | 4730 | 4695 | 1462 |
| 246 | 20241112 | 142800 | 2207715685 | 4710 | 4740 | 4740 | 4680 | 2677 |
| 247 | 20241112 | 142700 | 2195151735 | 4710 | 4720 | 4720 | 4710 | 1005 |
| 248 | 20241112 | 142600 | 2190412185 | 4720 | 4760 | 4775 | 4720 | 8341 |
| 249 | 20241112 | 142500 | 2150793445 | 4765 | 4770 | 4775 | 4765 | 606 |
| 250 | 20241112 | 142400 | 2147904195 | 4770 | 4795 | 4795 | 4770 | 584 |
| 251 | 20241112 | 142300 | 2145115970 | 4775 | 4800 | 4800 | 4775 | 320 |
| 252 | 20241112 | 142200 | 2143580170 | 4800 | 4790 | 4800 | 4790 | 1030 |
| 253 | 20241112 | 142100 | 2138642105 | 4790 | 4780 | 4790 | 4770 | 1398 |
| 254 | 20241112 | 142000 | 2131961255 | 4780 | 4780 | 4785 | 4780 | 1116 |
| 255 | 20241112 | 141900 | 2126624270 | 4780 | 4770 | 4780 | 4770 | 1361 |
| 256 | 20241112 | 141800 | 2120119600 | 4770 | 4765 | 4770 | 4765 | 552 |
| 257 | 20241112 | 141700 | 2117488510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 258 | 20241112 | 141600 | 2117488510 | 4760 | 4760 | 4760 | 4760 | 1 |
| 259 | 20241112 | 141500 | 2117483750 | 4760 | 4760 | 4760 | 4760 | 400 |
| 260 | 20241112 | 141400 | 2115579750 | 4755 | 4755 | 4755 | 4755 | 671 |
| 261 | 20241112 | 141300 | 2112389145 | 4750 | 4755 | 4755 | 4750 | 1464 |
| 262 | 20241112 | 141200 | 2105433525 | 4755 | 4755 | 4755 | 4755 | 303 |
| 263 | 20241112 | 141100 | 2103992760 | 4755 | 4755 | 4755 | 4755 | 1 |
| 264 | 20241112 | 141000 | 2103988005 | 4755 | 4760 | 4760 | 4755 | 910 |
| 265 | 20241112 | 140900 | 2099659455 | 4770 | 4770 | 4770 | 4770 | 141 |
| 266 | 20241112 | 140800 | 2098986885 | 4770 | 4770 | 4770 | 4770 | 230 |
| 267 | 20241112 | 140700 | 2097889785 | 4765 | 4770 | 4770 | 4765 | 445 |
| 268 | 20241112 | 140600 | 2095768885 | 4765 | 4760 | 4765 | 4760 | 1090 |
| 269 | 20241112 | 140500 | 2090576015 | 4760 | 4760 | 4760 | 4760 | 1 |
| 270 | 20241112 | 140400 | 2090571255 | 4755 | 4760 | 4760 | 4755 | 569 |
| 271 | 20241112 | 140300 | 2087865645 | 4755 | 4750 | 4755 | 4750 | 519 |
| 272 | 20241112 | 140200 | 2085398055 | 4750 | 4750 | 4750 | 4750 | 131 |
| 273 | 20241112 | 140100 | 2084775805 | 4750 | 4745 | 4750 | 4745 | 21 |
| 274 | 20241112 | 140000 | 2084676060 | 4745 | 4745 | 4745 | 4745 | 204 |
| 275 | 20241112 | 135900 | 2083708080 | 4740 | 4740 | 4740 | 4740 | 0 |
| 276 | 20241112 | 135800 | 2083708080 | 4740 | 4745 | 4745 | 4735 | 128 |
| 277 | 20241112 | 135700 | 2083100865 | 4745 | 4740 | 4745 | 4740 | 124 |
| 278 | 20241112 | 135600 | 2082512980 | 4740 | 4735 | 4740 | 4735 | 91 |
| 279 | 20241112 | 135500 | 2082082090 | 4735 | 4730 | 4735 | 4730 | 22 |
| 280 | 20241112 | 135400 | 2081978020 | 4730 | 4730 | 4730 | 4730 | 0 |
| 281 | 20241112 | 135300 | 2081978020 | 4730 | 4735 | 4735 | 4730 | 125 |
| 282 | 20241112 | 135200 | 2081386745 | 4730 | 4730 | 4730 | 4730 | 675 |
| 283 | 20241112 | 135100 | 2078193995 | 4730 | 4725 | 4730 | 4720 | 363 |
| 284 | 20241112 | 135000 | 2076479155 | 4720 | 4720 | 4720 | 4720 | 0 |
| 285 | 20241112 | 134900 | 2076479155 | 4720 | 4715 | 4720 | 4710 | 1006 |
| 286 | 20241112 | 134800 | 2071739870 | 4710 | 4710 | 4710 | 4710 | 0 |
| 287 | 20241112 | 134700 | 2071739870 | 4710 | 4710 | 4710 | 4710 | 207 |
| 288 | 20241112 | 134600 | 2070764900 | 4715 | 4715 | 4720 | 4715 | 169 |
| 289 | 20241112 | 134500 | 2069967485 | 4710 | 4710 | 4710 | 4710 | 120 |
| 290 | 20241112 | 134400 | 2069402285 | 4710 | 4710 | 4710 | 4710 | 31 |
| 291 | 20241112 | 134300 | 2069256275 | 4700 | 4700 | 4700 | 4700 | 0 |
| 292 | 20241112 | 134200 | 2069256275 | 4700 | 4705 | 4705 | 4700 | 378 |
| 293 | 20241112 | 134100 | 2067479525 | 4700 | 4695 | 4700 | 4695 | 11 |
| 294 | 20241112 | 134000 | 2067427875 | 4695 | 4700 | 4700 | 4690 | 991 |
| 295 | 20241112 | 133900 | 2062774255 | 4700 | 4700 | 4700 | 4700 | 25 |
| 296 | 20241112 | 133800 | 2062656755 | 4730 | 4730 | 4730 | 4730 | 5 |
| 297 | 20241112 | 133700 | 2062633105 | 4695 | 4730 | 4730 | 4695 | 206 |
| 298 | 20241112 | 133600 | 2061664790 | 4730 | 4730 | 4730 | 4730 | 0 |
| 299 | 20241112 | 133500 | 2061664790 | 4730 | 4730 | 4730 | 4730 | 0 |
| 300 | 20241112 | 133400 | 2061664790 | 4730 | 4700 | 4730 | 4700 | 92 |
| 301 | 20241112 | 133300 | 2061230995 | 4720 | 4680 | 4720 | 4680 | 22044 |
| 302 | 20241112 | 133200 | 1958050960 | 4680 | 4680 | 4695 | 4680 | 12 |
| 303 | 20241112 | 133100 | 1957994785 | 4675 | 4680 | 4680 | 4675 | 50 |
| 304 | 20241112 | 133000 | 1957761030 | 4675 | 4680 | 4680 | 4675 | 350 |
| 305 | 20241112 | 132900 | 1956123185 | 4675 | 4675 | 4680 | 4675 | 827 |
| 306 | 20241112 | 132800 | 1952255835 | 4680 | 4705 | 4705 | 4680 | 1194 |
| 307 | 20241112 | 132700 | 1946661020 | 4705 | 4705 | 4705 | 4705 | 0 |
| 308 | 20241112 | 132600 | 1946661020 | 4705 | 4705 | 4705 | 4705 | 0 |
| 309 | 20241112 | 132500 | 1946661020 | 4705 | 4705 | 4705 | 4705 | 10 |
| 310 | 20241112 | 132400 | 1946613970 | 4700 | 4700 | 4700 | 4690 | 554 |
| 311 | 20241112 | 132300 | 1944011525 | 4700 | 4700 | 4700 | 4700 | 1 |
| 312 | 20241112 | 132200 | 1944006825 | 4700 | 4700 | 4700 | 4700 | 3 |
| 313 | 20241112 | 132100 | 1943992725 | 4700 | 4695 | 4700 | 4695 | 176 |
| 314 | 20241112 | 132000 | 1943166130 | 4695 | 4700 | 4700 | 4695 | 1052 |
| 315 | 20241112 | 131900 | 1938223845 | 4700 | 4700 | 4705 | 4700 | 716 |
| 316 | 20241112 | 131800 | 1934856690 | 4700 | 4700 | 4700 | 4700 | 0 |
| 317 | 20241112 | 131700 | 1934856690 | 4700 | 4700 | 4700 | 4700 | 245 |
| 318 | 20241112 | 131600 | 1933705190 | 4725 | 4705 | 4725 | 4705 | 350 |
| 319 | 20241112 | 131500 | 1932058240 | 4700 | 4705 | 4705 | 4700 | 31 |
| 320 | 20241112 | 131400 | 1931912520 | 4735 | 4740 | 4745 | 4700 | 161 |
| 321 | 20241112 | 131300 | 1931149395 | 4745 | 4700 | 4755 | 4700 | 1987 |
| 322 | 20241112 | 131200 | 1921774530 | 4710 | 4710 | 4710 | 4700 | 384 |
| 323 | 20241112 | 131100 | 1919968320 | 4725 | 4725 | 4725 | 4700 | 3543 |
| 324 | 20241112 | 131000 | 1903281435 | 4725 | 4725 | 4725 | 4725 | 143 |
| 325 | 20241112 | 130900 | 1902605760 | 4725 | 4725 | 4725 | 4725 | 1 |
| 326 | 20241112 | 130800 | 1902601035 | 4725 | 4725 | 4725 | 4725 | 12 |
| 327 | 20241112 | 130700 | 1902544335 | 4735 | 4735 | 4735 | 4735 | 51 |
| 328 | 20241112 | 130600 | 1902302850 | 4725 | 4730 | 4740 | 4725 | 81 |
| 329 | 20241112 | 130500 | 1901920080 | 4740 | 4740 | 4740 | 4740 | 8 |
| 330 | 20241112 | 130400 | 1901882160 | 4740 | 4750 | 4750 | 4740 | 20 |
| 331 | 20241112 | 130300 | 1901787345 | 4750 | 4745 | 4750 | 4740 | 431 |
| 332 | 20241112 | 130200 | 1899743595 | 4755 | 4735 | 4755 | 4735 | 10 |
| 333 | 20241112 | 130100 | 1899696185 | 4735 | 4725 | 4735 | 4725 | 615 |
| 334 | 20241112 | 130000 | 1896788120 | 4730 | 4730 | 4730 | 4730 | 218 |
| 335 | 20241112 | 125900 | 1895756980 | 4730 | 4735 | 4735 | 4730 | 500 |
| 336 | 20241112 | 125800 | 1893391930 | 4735 | 4725 | 4735 | 4725 | 50 |
| 337 | 20241112 | 125700 | 1893155315 | 4735 | 4745 | 4745 | 4710 | 1993 |
| 338 | 20241112 | 125600 | 1883745075 | 4730 | 4730 | 4730 | 4730 | 16 |
| 339 | 20241112 | 125500 | 1883669395 | 4750 | 4750 | 4750 | 4750 | 24 |
| 340 | 20241112 | 125400 | 1883555395 | 4750 | 4750 | 4750 | 4750 | 11 |
| 341 | 20241112 | 125300 | 1883503145 | 4755 | 4735 | 4755 | 4735 | 389 |
| 342 | 20241112 | 125200 | 1881661190 | 4735 | 4735 | 4735 | 4735 | 1313 |
| 343 | 20241112 | 125100 | 1875444135 | 4735 | 4750 | 4750 | 4735 | 1902 |
| 344 | 20241112 | 125000 | 1866424980 | 4755 | 4765 | 4770 | 4750 | 73 |
| 345 | 20241112 | 124900 | 1866077665 | 4770 | 4770 | 4770 | 4770 | 150 |
| 346 | 20241112 | 124800 | 1865362165 | 4770 | 4770 | 4775 | 4745 | 3933 |
| 347 | 20241112 | 124700 | 1846667450 | 4780 | 4785 | 4785 | 4775 | 208 |
| 348 | 20241112 | 124600 | 1845672945 | 4785 | 4805 | 4805 | 4785 | 5 |
| 349 | 20241112 | 124500 | 1845648970 | 4805 | 4810 | 4810 | 4805 | 55 |
| 350 | 20241112 | 124400 | 1845384670 | 4810 | 4810 | 4810 | 4810 | 100 |
| 351 | 20241112 | 124300 | 1844903670 | 4815 | 4815 | 4815 | 4815 | 0 |
| 352 | 20241112 | 124200 | 1844903670 | 4815 | 4815 | 4815 | 4760 | 5176 |
| 353 | 20241112 | 124100 | 1820174615 | 4810 | 4800 | 4810 | 4790 | 925 |
| 354 | 20241112 | 124000 | 1815733875 | 4800 | 4800 | 4800 | 4800 | 0 |
| 355 | 20241112 | 123900 | 1815733875 | 4800 | 4795 | 4800 | 4795 | 34 |
| 356 | 20241112 | 123800 | 1815570840 | 4800 | 4800 | 4800 | 4800 | 6 |
| 357 | 20241112 | 123700 | 1815542040 | 4785 | 4785 | 4800 | 4785 | 526 |
| 358 | 20241112 | 123600 | 1813025115 | 4800 | 4800 | 4800 | 4790 | 1750 |
| 359 | 20241112 | 123500 | 1804640915 | 4800 | 4800 | 4805 | 4800 | 1051 |
| 360 | 20241112 | 123400 | 1799595890 | 4800 | 4805 | 4805 | 4800 | 220 |
| 361 | 20241112 | 123300 | 1798539440 | 4805 | 4800 | 4805 | 4800 | 211 |
| 362 | 20241112 | 123200 | 1797526590 | 4800 | 4800 | 4800 | 4800 | 23 |
| 363 | 20241112 | 123100 | 1797416190 | 4800 | 4800 | 4810 | 4800 | 4053 |
| 364 | 20241112 | 123000 | 1777943330 | 4790 | 4800 | 4800 | 4790 | 46 |
| 365 | 20241112 | 122900 | 1777722580 | 4800 | 4800 | 4800 | 4795 | 637 |
| 366 | 20241112 | 122800 | 1774667050 | 4800 | 4800 | 4800 | 4800 | 131 |
| 367 | 20241112 | 122700 | 1774038250 | 4805 | 4810 | 4810 | 4805 | 1731 |
| 368 | 20241112 | 122600 | 1765720785 | 4805 | 4810 | 4810 | 4805 | 700 |
| 369 | 20241112 | 122500 | 1762355290 | 4810 | 4810 | 4810 | 4805 | 771 |
| 370 | 20241112 | 122400 | 1758648825 | 4815 | 4820 | 4820 | 4815 | 91 |
| 371 | 20241112 | 122300 | 1758210635 | 4820 | 4820 | 4820 | 4805 | 426 |
| 372 | 20241112 | 122200 | 1756163285 | 4805 | 4805 | 4810 | 4800 | 792 |
| 373 | 20241112 | 122100 | 1752358645 | 4805 | 4840 | 4840 | 4805 | 3991 |
| 374 | 20241112 | 122000 | 1733092475 | 4840 | 4835 | 4845 | 4835 | 10255 |
| 375 | 20241112 | 121900 | 1683446170 | 4835 | 4810 | 4840 | 4810 | 2967 |
| 376 | 20241112 | 121800 | 1669127960 | 4810 | 4780 | 4810 | 4775 | 850 |
| 377 | 20241112 | 121700 | 1665054320 | 4780 | 4775 | 4780 | 4770 | 482 |
| 378 | 20241112 | 121600 | 1662753115 | 4780 | 4785 | 4785 | 4780 | 816 |
| 379 | 20241112 | 121500 | 1658851315 | 4785 | 4790 | 4790 | 4785 | 522 |
| 380 | 20241112 | 121400 | 1656352435 | 4795 | 4795 | 4795 | 4795 | 10 |
| 381 | 20241112 | 121300 | 1656304485 | 4795 | 4795 | 4795 | 4795 | 14 |
| 382 | 20241112 | 121200 | 1656237355 | 4795 | 4795 | 4795 | 4795 | 33 |
| 383 | 20241112 | 121100 | 1656079120 | 4810 | 4810 | 4810 | 4810 | 1 |
| 384 | 20241112 | 121000 | 1656074310 | 4795 | 4815 | 4815 | 4795 | 290 |
| 385 | 20241112 | 120900 | 1654682770 | 4820 | 4820 | 4820 | 4820 | 0 |
| 386 | 20241112 | 120800 | 1654682770 | 4820 | 4820 | 4820 | 4820 | 1078 |
| 387 | 20241112 | 120700 | 1649486810 | 4820 | 4800 | 4820 | 4795 | 775 |
| 388 | 20241112 | 120600 | 1645766110 | 4810 | 4790 | 4810 | 4790 | 2249 |
| 389 | 20241112 | 120500 | 1634955580 | 4790 | 4785 | 4790 | 4785 | 59 |
| 390 | 20241112 | 120400 | 1634673000 | 4790 | 4790 | 4790 | 4790 | 0 |
| 391 | 20241112 | 120300 | 1634673000 | 4790 | 4785 | 4790 | 4785 | 108 |
| 392 | 20241112 | 120200 | 1634155720 | 4790 | 4785 | 4790 | 4785 | 300 |
| 393 | 20241112 | 120100 | 1632720215 | 4790 | 4790 | 4790 | 4790 | 122 |
| 394 | 20241112 | 120000 | 1632135835 | 4790 | 4790 | 4790 | 4790 | 46 |
| 395 | 20241112 | 115900 | 1631915495 | 4795 | 4790 | 4795 | 4790 | 462 |
| 396 | 20241112 | 115800 | 1629702510 | 4790 | 4800 | 4800 | 4785 | 65 |
| 397 | 20241112 | 115700 | 1629390580 | 4805 | 4805 | 4805 | 4790 | 1374 |
| 398 | 20241112 | 115600 | 1622791360 | 4805 | 4805 | 4810 | 4805 | 348 |
| 399 | 20241112 | 115500 | 1621117895 | 4805 | 4805 | 4805 | 4805 | 1050 |
| 400 | 20241112 | 115400 | 1616072645 | 4810 | 4805 | 4810 | 4805 | 1699 |
| 401 | 20241112 | 115300 | 1607906440 | 4805 | 4810 | 4810 | 4800 | 911 |
| 402 | 20241112 | 115200 | 1603533295 | 4810 | 4815 | 4820 | 4810 | 4219 |
| 403 | 20241112 | 115100 | 1583239870 | 4820 | 4825 | 4825 | 4820 | 97 |
| 404 | 20241112 | 115000 | 1582772200 | 4840 | 4820 | 4845 | 4820 | 1912 |
| 405 | 20241112 | 114900 | 1573525620 | 4820 | 4790 | 4820 | 4790 | 807 |
| 406 | 20241112 | 114800 | 1569643285 | 4790 | 4790 | 4810 | 4790 | 2078 |
| 407 | 20241112 | 114700 | 1559674980 | 4785 | 4780 | 4785 | 4780 | 515 |
| 408 | 20241112 | 114600 | 1557210720 | 4780 | 4780 | 4780 | 4780 | 931 |
| 409 | 20241112 | 114500 | 1552760540 | 4770 | 4775 | 4780 | 4770 | 141 |
| 410 | 20241112 | 114400 | 1552087300 | 4770 | 4775 | 4775 | 4770 | 4 |
| 411 | 20241112 | 114300 | 1552068205 | 4770 | 4770 | 4770 | 4770 | 82 |
| 412 | 20241112 | 114200 | 1551677065 | 4770 | 4755 | 4770 | 4755 | 389 |
| 413 | 20241112 | 114100 | 1549826575 | 4755 | 4765 | 4770 | 4755 | 364 |
| 414 | 20241112 | 114000 | 1548094600 | 4770 | 4770 | 4770 | 4770 | 16 |
| 415 | 20241112 | 113900 | 1548018280 | 4775 | 4750 | 4775 | 4750 | 105 |
| 416 | 20241112 | 113800 | 1547519405 | 4775 | 4780 | 4780 | 4755 | 348 |
| 417 | 20241112 | 113700 | 1545864460 | 4755 | 4780 | 4780 | 4755 | 3 |
| 418 | 20241112 | 113600 | 1545850170 | 4775 | 4780 | 4780 | 4775 | 7 |
| 419 | 20241112 | 113500 | 1545816740 | 4765 | 4770 | 4770 | 4765 | 1523 |
| 420 | 20241112 | 113400 | 1538555055 | 4765 | 4775 | 4780 | 4765 | 775 |
| 421 | 20241112 | 113300 | 1534855965 | 4780 | 4780 | 4785 | 4780 | 1347 |
| 422 | 20241112 | 113200 | 1528417260 | 4775 | 4775 | 4775 | 4775 | 83 |
| 423 | 20241112 | 113100 | 1528020935 | 4775 | 4775 | 4785 | 4775 | 1093 |
| 424 | 20241112 | 113000 | 1522796460 | 4780 | 4780 | 4780 | 4780 | 160 |
| 425 | 20241112 | 112900 | 1522031660 | 4785 | 4740 | 4805 | 4740 | 4089 |
| 426 | 20241112 | 112800 | 1502502065 | 4735 | 4735 | 4735 | 4735 | 199 |
| 427 | 20241112 | 112700 | 1501559800 | 4735 | 4735 | 4735 | 4735 | 0 |
| 428 | 20241112 | 112600 | 1501559800 | 4735 | 4735 | 4735 | 4735 | 263 |
| 429 | 20241112 | 112500 | 1500314495 | 4735 | 4730 | 4735 | 4730 | 451 |
| 430 | 20241112 | 112400 | 1498180760 | 4740 | 4730 | 4740 | 4730 | 185 |
| 431 | 20241112 | 112300 | 1497303910 | 4730 | 4740 | 4740 | 4730 | 22 |
| 432 | 20241112 | 112200 | 1497199640 | 4740 | 4730 | 4740 | 4730 | 1086 |
| 433 | 20241112 | 112100 | 1492062535 | 4735 | 4720 | 4735 | 4720 | 93 |
| 434 | 20241112 | 112000 | 1491622920 | 4720 | 4745 | 4745 | 4720 | 911 |
| 435 | 20241112 | 111900 | 1487313135 | 4745 | 4750 | 4750 | 4745 | 156 |
| 436 | 20241112 | 111800 | 1486572910 | 4750 | 4755 | 4755 | 4750 | 464 |
| 437 | 20241112 | 111700 | 1484368020 | 4760 | 4750 | 4760 | 4750 | 174 |
| 438 | 20241112 | 111600 | 1483540795 | 4755 | 4755 | 4755 | 4755 | 221 |
| 439 | 20241112 | 111500 | 1482489940 | 4765 | 4765 | 4765 | 4765 | 100 |
| 440 | 20241112 | 111400 | 1482013440 | 4770 | 4740 | 4770 | 4740 | 195 |
| 441 | 20241112 | 111300 | 1481089110 | 4740 | 4775 | 4775 | 4735 | 2263 |
| 442 | 20241112 | 111200 | 1470331990 | 4795 | 4805 | 4810 | 4770 | 1220 |
| 443 | 20241112 | 111100 | 1464497805 | 4810 | 4800 | 4810 | 4800 | 229 |
| 444 | 20241112 | 111000 | 1463398555 | 4800 | 4800 | 4800 | 4795 | 1090 |
| 445 | 20241112 | 110900 | 1458170510 | 4800 | 4800 | 4805 | 4800 | 1737 |
| 446 | 20241112 | 110800 | 1449829980 | 4800 | 4765 | 4800 | 4765 | 2548 |
| 447 | 20241112 | 110700 | 1437636995 | 4770 | 4785 | 4785 | 4770 | 5796 |
| 448 | 20241112 | 110600 | 1409909490 | 4790 | 4795 | 4800 | 4790 | 318 |
| 449 | 20241112 | 110500 | 1408385200 | 4790 | 4805 | 4805 | 4790 | 643 |
| 450 | 20241112 | 110400 | 1405302690 | 4800 | 4795 | 4800 | 4790 | 166 |
| 451 | 20241112 | 110300 | 1404506865 | 4805 | 4800 | 4805 | 4795 | 207 |
| 452 | 20241112 | 110200 | 1403513225 | 4795 | 4800 | 4815 | 4790 | 689 |
| 453 | 20241112 | 110100 | 1400203250 | 4790 | 4790 | 4800 | 4790 | 1502 |
| 454 | 20241112 | 110000 | 1392997215 | 4790 | 4835 | 4840 | 4780 | 3689 |
| 455 | 20241112 | 105900 | 1375258785 | 4835 | 4820 | 4870 | 4815 | 17161 |
| 456 | 20241112 | 105800 | 1292110455 | 4815 | 4775 | 4815 | 4775 | 17042 |
| 457 | 20241112 | 105700 | 1210445300 | 4760 | 4760 | 4760 | 4760 | 324 |
| 458 | 20241112 | 105600 | 1208903060 | 4760 | 4780 | 4780 | 4760 | 30 |
| 459 | 20241112 | 105500 | 1208760240 | 4780 | 4770 | 4780 | 4770 | 744 |
| 460 | 20241112 | 105400 | 1205204790 | 4750 | 4750 | 4750 | 4750 | 0 |
| 461 | 20241112 | 105300 | 1205204790 | 4750 | 4770 | 4770 | 4750 | 65 |
| 462 | 20241112 | 105200 | 1204895715 | 4770 | 4780 | 4780 | 4770 | 1102 |
| 463 | 20241112 | 105100 | 1199629515 | 4780 | 4755 | 4780 | 4755 | 1861 |
| 464 | 20241112 | 105000 | 1190755950 | 4755 | 4755 | 4755 | 4735 | 22 |
| 465 | 20241112 | 104900 | 1190651440 | 4755 | 4755 | 4755 | 4755 | 18 |
| 466 | 20241112 | 104800 | 1190565850 | 4755 | 4755 | 4755 | 4755 | 19 |
| 467 | 20241112 | 104700 | 1190475505 | 4755 | 4755 | 4755 | 4755 | 106 |
| 468 | 20241112 | 104600 | 1189971475 | 4755 | 4755 | 4755 | 4755 | 82 |
| 469 | 20241112 | 104500 | 1189581565 | 4760 | 4755 | 4760 | 4755 | 234 |
| 470 | 20241112 | 104400 | 1188467730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 471 | 20241112 | 104300 | 1188467730 | 4760 | 4760 | 4760 | 4760 | 996 |
| 472 | 20241112 | 104200 | 1183726770 | 4760 | 4735 | 4760 | 4735 | 1210 |
| 473 | 20241112 | 104100 | 1177978195 | 4730 | 4740 | 4740 | 4730 | 2500 |
| 474 | 20241112 | 104000 | 1166150735 | 4750 | 4780 | 4780 | 4750 | 529 |
| 475 | 20241112 | 103900 | 1163630445 | 4780 | 4785 | 4785 | 4770 | 606 |
| 476 | 20241112 | 103800 | 1160731860 | 4790 | 4770 | 4790 | 4770 | 4444 |
| 477 | 20241112 | 103700 | 1139489845 | 4770 | 4735 | 4770 | 4735 | 1436 |
| 478 | 20241112 | 103600 | 1132649485 | 4735 | 4740 | 4740 | 4735 | 2 |
| 479 | 20241112 | 103500 | 1132640010 | 4735 | 4735 | 4735 | 4735 | 19 |
| 480 | 20241112 | 103400 | 1132550045 | 4740 | 4730 | 4750 | 4730 | 370 |
| 481 | 20241112 | 103300 | 1130795900 | 4730 | 4730 | 4730 | 4730 | 52 |
| 482 | 20241112 | 103200 | 1130549940 | 4750 | 4730 | 4755 | 4730 | 509 |
| 483 | 20241112 | 103100 | 1128129900 | 4755 | 4760 | 4765 | 4755 | 1835 |
| 484 | 20241112 | 103000 | 1119395930 | 4755 | 4750 | 4755 | 4750 | 1947 |
| 485 | 20241112 | 102900 | 1110144705 | 4750 | 4725 | 4750 | 4725 | 3559 |
| 486 | 20241112 | 102800 | 1093244785 | 4725 | 4730 | 4745 | 4725 | 1615 |
| 487 | 20241112 | 102700 | 1085596935 | 4735 | 4730 | 4745 | 4730 | 534 |
| 488 | 20241112 | 102600 | 1083070930 | 4745 | 4730 | 4745 | 4725 | 402 |
| 489 | 20241112 | 102500 | 1081169425 | 4730 | 4745 | 4745 | 4730 | 196 |
| 490 | 20241112 | 102400 | 1080239420 | 4735 | 4745 | 4745 | 4735 | 253 |
| 491 | 20241112 | 102300 | 1079041455 | 4735 | 4745 | 4745 | 4735 | 280 |
| 492 | 20241112 | 102200 | 1077715495 | 4745 | 4735 | 4750 | 4735 | 666 |
| 493 | 20241112 | 102100 | 1074560790 | 4735 | 4735 | 4740 | 4735 | 1784 |
| 494 | 20241112 | 102000 | 1066106020 | 4740 | 4735 | 4740 | 4735 | 861 |
| 495 | 20241112 | 101900 | 1062026045 | 4735 | 4730 | 4735 | 4720 | 1529 |
| 496 | 20241112 | 101800 | 1054793705 | 4715 | 4710 | 4715 | 4710 | 321 |
| 497 | 20241112 | 101700 | 1053281415 | 4700 | 4700 | 4710 | 4700 | 21 |
| 498 | 20241112 | 101600 | 1053182665 | 4735 | 4690 | 4735 | 4690 | 32 |
| 499 | 20241112 | 101500 | 1053032045 | 4685 | 4735 | 4750 | 4665 | 4454 |
| 500 | 20241112 | 101400 | 1032124345 | 4735 | 4730 | 4735 | 4725 | 510 |
| 501 | 20241112 | 101300 | 1029709630 | 4735 | 4700 | 4735 | 4700 | 337 |
| 502 | 20241112 | 101200 | 1028125310 | 4730 | 4700 | 4730 | 4700 | 7 |
| 503 | 20241112 | 101100 | 1028092260 | 4730 | 4710 | 4730 | 4695 | 2091 |
| 504 | 20241112 | 101000 | 1018256360 | 4725 | 4730 | 4730 | 4710 | 63 |
| 505 | 20241112 | 100900 | 1017958720 | 4705 | 4725 | 4730 | 4705 | 1157 |
| 506 | 20241112 | 100800 | 1012509030 | 4725 | 4735 | 4740 | 4725 | 1142 |
| 507 | 20241112 | 100700 | 1007100685 | 4750 | 4740 | 4750 | 4735 | 466 |
| 508 | 20241112 | 100600 | 1004890570 | 4750 | 4740 | 4750 | 4735 | 530 |
| 509 | 20241112 | 100500 | 1002378385 | 4750 | 4735 | 4755 | 4735 | 54 |
| 510 | 20241112 | 100400 | 1002122470 | 4740 | 4765 | 4765 | 4740 | 1214 |
| 511 | 20241112 | 100300 | 996358985 | 4780 | 4780 | 4780 | 4780 | 644 |
| 512 | 20241112 | 100200 | 993280665 | 4785 | 4755 | 4790 | 4755 | 14320 |
| 513 | 20241112 | 100100 | 924861985 | 4745 | 4750 | 4760 | 4740 | 3860 |
| 514 | 20241112 | 100000 | 906514130 | 4740 | 4745 | 4755 | 4740 | 2520 |
| 515 | 20241112 | 095900 | 894550715 | 4745 | 4735 | 4745 | 4730 | 2732 |
| 516 | 20241112 | 095800 | 881604495 | 4710 | 4700 | 4740 | 4700 | 3361 |
| 517 | 20241112 | 095700 | 865688845 | 4695 | 4740 | 4750 | 4695 | 4404 |
| 518 | 20241112 | 095600 | 844814465 | 4740 | 4695 | 4750 | 4695 | 13857 |
| 519 | 20241112 | 095500 | 779248890 | 4700 | 4695 | 4700 | 4695 | 139 |
| 520 | 20241112 | 095400 | 778595605 | 4705 | 4690 | 4705 | 4690 | 427 |
| 521 | 20241112 | 095300 | 776588435 | 4690 | 4680 | 4690 | 4670 | 1130 |
| 522 | 20241112 | 095200 | 771294555 | 4680 | 4680 | 4680 | 4670 | 157 |
| 523 | 20241112 | 095100 | 770561275 | 4680 | 4675 | 4680 | 4670 | 854 |
| 524 | 20241112 | 095000 | 766569495 | 4680 | 4680 | 4680 | 4680 | 433 |
| 525 | 20241112 | 094900 | 764543055 | 4675 | 4680 | 4680 | 4675 | 1904 |
| 526 | 20241112 | 094800 | 755635835 | 4685 | 4685 | 4685 | 4680 | 1445 |
| 527 | 20241112 | 094700 | 748871015 | 4685 | 4685 | 4690 | 4685 | 1839 |
| 528 | 20241112 | 094600 | 740254980 | 4685 | 4695 | 4700 | 4685 | 2174 |
| 529 | 20241112 | 094500 | 730059070 | 4695 | 4680 | 4700 | 4675 | 2921 |
| 530 | 20241112 | 094400 | 716351720 | 4695 | 4695 | 4695 | 4675 | 273 |
| 531 | 20241112 | 094300 | 715073990 | 4695 | 4695 | 4695 | 4690 | 157 |
| 532 | 20241112 | 094200 | 714336885 | 4670 | 4695 | 4695 | 4670 | 5769 |
| 533 | 20241112 | 094100 | 687391135 | 4700 | 4695 | 4700 | 4695 | 499 |
| 534 | 20241112 | 094000 | 685046535 | 4695 | 4670 | 4695 | 4670 | 2716 |
| 535 | 20241112 | 093900 | 672324405 | 4670 | 4675 | 4675 | 4640 | 4268 |
| 536 | 20241112 | 093800 | 652459050 | 4680 | 4690 | 4690 | 4680 | 260 |
| 537 | 20241112 | 093700 | 651241470 | 4690 | 4710 | 4710 | 4690 | 2362 |
| 538 | 20241112 | 093600 | 640154575 | 4700 | 4710 | 4720 | 4700 | 695 |
| 539 | 20241112 | 093500 | 636882550 | 4720 | 4720 | 4725 | 4710 | 1417 |
| 540 | 20241112 | 093400 | 630193040 | 4720 | 4725 | 4725 | 4705 | 2210 |
| 541 | 20241112 | 093300 | 619756255 | 4725 | 4700 | 4725 | 4700 | 4719 |
| 542 | 20241112 | 093200 | 597459400 | 4700 | 4725 | 4725 | 4700 | 1341 |
| 543 | 20241112 | 093100 | 591127085 | 4715 | 4705 | 4730 | 4690 | 10886 |
| 544 | 20241112 | 093000 | 539731440 | 4685 | 4680 | 4715 | 4680 | 8730 |
| 545 | 20241112 | 092900 | 498735080 | 4670 | 4665 | 4670 | 4645 | 1332 |
| 546 | 20241112 | 092800 | 492539485 | 4665 | 4660 | 4665 | 4645 | 1291 |
| 547 | 20241112 | 092700 | 486518070 | 4665 | 4650 | 4665 | 4645 | 4678 |
| 548 | 20241112 | 092600 | 464726750 | 4650 | 4660 | 4660 | 4650 | 1517 |
| 549 | 20241112 | 092500 | 457660090 | 4660 | 4680 | 4680 | 4660 | 1540 |
| 550 | 20241112 | 092400 | 450461760 | 4680 | 4690 | 4690 | 4680 | 1452 |
| 551 | 20241112 | 092300 | 443657680 | 4690 | 4710 | 4710 | 4690 | 5149 |
| 552 | 20241112 | 092200 | 419455900 | 4700 | 4695 | 4710 | 4695 | 5709 |
| 553 | 20241112 | 092100 | 392594165 | 4690 | 4705 | 4705 | 4690 | 7594 |
| 554 | 20241112 | 092000 | 356926185 | 4710 | 4700 | 4715 | 4700 | 11584 |
| 555 | 20241112 | 091900 | 302416540 | 4710 | 4705 | 4710 | 4675 | 6693 |
| 556 | 20241112 | 091800 | 270975025 | 4710 | 4670 | 4720 | 4670 | 6350 |
| 557 | 20241112 | 091700 | 241137755 | 4685 | 4665 | 4700 | 4650 | 19338 |
| 558 | 20241112 | 091600 | 150550385 | 4635 | 4655 | 4660 | 4630 | 2098 |
| 559 | 20241112 | 091500 | 140791325 | 4655 | 4650 | 4655 | 4650 | 1507 |
| 560 | 20241112 | 091400 | 133778770 | 4660 | 4635 | 4660 | 4630 | 4372 |
| 561 | 20241112 | 091300 | 113465885 | 4640 | 4615 | 4640 | 4605 | 2774 |
| 562 | 20241112 | 091200 | 100634325 | 4615 | 4605 | 4615 | 4605 | 1163 |
| 563 | 20241112 | 091100 | 95275130 | 4590 | 4590 | 4590 | 4590 | 600 |
| 564 | 20241112 | 091000 | 92521130 | 4590 | 4595 | 4610 | 4560 | 3576 |
| 565 | 20241112 | 090900 | 76153125 | 4590 | 4555 | 4590 | 4555 | 2522 |
| 566 | 20241112 | 090800 | 64588875 | 4590 | 4585 | 4590 | 4555 | 1314 |
| 567 | 20241112 | 090700 | 58565790 | 4590 | 4585 | 4590 | 4550 | 945 |
| 568 | 20241112 | 090600 | 54245445 | 4585 | 4560 | 4585 | 4550 | 2576 |
| 569 | 20241112 | 090500 | 42494125 | 4595 | 4560 | 4600 | 4560 | 3401 |
| 570 | 20241112 | 090400 | 26879910 | 4555 | 4550 | 4555 | 4550 | 633 |
| 571 | 20241112 | 090300 | 23999755 | 4545 | 4540 | 4545 | 4540 | 697 |
| 572 | 20241112 | 090200 | 20832355 | 4540 | 4530 | 4540 | 4530 | 443 |
| 573 | 20241112 | 090100 | 18824535 | 4530 | 4525 | 4530 | 4525 | 1550 |
| 574 | 20241112 | 090000 | 11810035 | 4525 | 4505 | 4525 | 4500 | 2623 |