31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 3 | 20241113 | 192100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 4 | 20241113 | 192000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 5 | 20241113 | 191900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 6 | 20241113 | 191800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 7 | 20241113 | 191700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 8 | 20241113 | 191600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 9 | 20241113 | 191500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 10 | 20241113 | 191400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 11 | 20241113 | 191300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 12 | 20241113 | 191200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 13 | 20241113 | 191100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 14 | 20241113 | 191000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 15 | 20241113 | 190900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 16 | 20241113 | 190800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 17 | 20241113 | 190700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 18 | 20241113 | 190600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 19 | 20241113 | 190500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 20 | 20241113 | 190400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 21 | 20241113 | 190300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 22 | 20241113 | 190200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 23 | 20241113 | 190100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 24 | 20241113 | 190000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 25 | 20241113 | 185900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 26 | 20241113 | 185800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 27 | 20241113 | 185700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 28 | 20241113 | 185600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 29 | 20241113 | 185500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 30 | 20241113 | 185400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 31 | 20241113 | 185300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 32 | 20241113 | 185200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 33 | 20241113 | 185100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 34 | 20241113 | 185000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 35 | 20241113 | 184900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 36 | 20241113 | 184800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 37 | 20241113 | 184700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 38 | 20241113 | 184600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 39 | 20241113 | 184500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 40 | 20241113 | 184400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 41 | 20241113 | 184300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 42 | 20241113 | 184200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 43 | 20241113 | 184100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 44 | 20241113 | 184000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 45 | 20241113 | 183900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 46 | 20241113 | 183800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 47 | 20241113 | 183700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 48 | 20241113 | 183600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 49 | 20241113 | 183500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 50 | 20241113 | 183400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 51 | 20241113 | 183300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 52 | 20241113 | 183200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 53 | 20241113 | 183100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 54 | 20241113 | 183000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 55 | 20241113 | 182900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 56 | 20241113 | 182800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 57 | 20241113 | 182700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 58 | 20241113 | 182600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 59 | 20241113 | 182500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 60 | 20241113 | 182400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 61 | 20241113 | 182300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 62 | 20241113 | 182200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 63 | 20241113 | 182100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 64 | 20241113 | 182000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 65 | 20241113 | 181900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 66 | 20241113 | 181800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 67 | 20241113 | 181700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 68 | 20241113 | 181600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 69 | 20241113 | 181500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 70 | 20241113 | 181400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 71 | 20241113 | 181300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 72 | 20241113 | 181200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 73 | 20241113 | 181100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 74 | 20241113 | 181000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 75 | 20241113 | 180900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 76 | 20241113 | 180800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 77 | 20241113 | 180700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 78 | 20241113 | 180600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 79 | 20241113 | 180500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 80 | 20241113 | 180400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 81 | 20241113 | 180300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 82 | 20241113 | 180200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 83 | 20241113 | 180100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 84 | 20241113 | 180000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 85 | 20241113 | 175900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 86 | 20241113 | 175800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 87 | 20241113 | 175700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 88 | 20241113 | 175600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 89 | 20241113 | 175500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 90 | 20241113 | 175400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 91 | 20241113 | 175300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 92 | 20241113 | 175200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 93 | 20241113 | 175100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 94 | 20241113 | 175000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 95 | 20241113 | 174900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 96 | 20241113 | 174800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 97 | 20241113 | 174700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 98 | 20241113 | 174600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 99 | 20241113 | 174500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 100 | 20241113 | 174400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 101 | 20241113 | 174300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 102 | 20241113 | 174200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 103 | 20241113 | 174100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 104 | 20241113 | 174000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 105 | 20241113 | 173900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 106 | 20241113 | 173800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 107 | 20241113 | 173700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 108 | 20241113 | 173600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 109 | 20241113 | 173500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 110 | 20241113 | 173400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 111 | 20241113 | 173300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 112 | 20241113 | 173200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 113 | 20241113 | 173100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 114 | 20241113 | 173000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 115 | 20241113 | 172900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 116 | 20241113 | 172800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 117 | 20241113 | 172700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 118 | 20241113 | 172600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 119 | 20241113 | 172500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 120 | 20241113 | 172400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 121 | 20241113 | 172300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 122 | 20241113 | 172200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 123 | 20241113 | 172100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 124 | 20241113 | 172000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 125 | 20241113 | 171900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 126 | 20241113 | 171800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 127 | 20241113 | 171700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 128 | 20241113 | 171600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 129 | 20241113 | 171500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 130 | 20241113 | 171400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 131 | 20241113 | 171300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 132 | 20241113 | 171200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 133 | 20241113 | 171100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 134 | 20241113 | 171000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 135 | 20241113 | 170900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 136 | 20241113 | 170800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 137 | 20241113 | 170700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 138 | 20241113 | 170600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 139 | 20241113 | 170500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 140 | 20241113 | 170400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 141 | 20241113 | 170300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 142 | 20241113 | 170200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 143 | 20241113 | 170100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 144 | 20241113 | 170000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 145 | 20241113 | 165900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 146 | 20241113 | 165800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 147 | 20241113 | 165700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 148 | 20241113 | 165600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 149 | 20241113 | 165500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 150 | 20241113 | 165400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 151 | 20241113 | 165300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 152 | 20241113 | 165200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 153 | 20241113 | 165100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 154 | 20241113 | 165000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 155 | 20241113 | 164900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 156 | 20241113 | 164800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 157 | 20241113 | 164700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 158 | 20241113 | 164600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 159 | 20241113 | 164500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 160 | 20241113 | 164400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 161 | 20241113 | 164300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 162 | 20241113 | 164200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 163 | 20241113 | 164100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 164 | 20241113 | 164000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 165 | 20241113 | 163900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 166 | 20241113 | 163800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 167 | 20241113 | 163700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 168 | 20241113 | 163600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 169 | 20241113 | 163500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 170 | 20241113 | 163400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 171 | 20241113 | 163300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 172 | 20241113 | 163200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 173 | 20241113 | 163100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 174 | 20241113 | 163000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 175 | 20241113 | 162900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 176 | 20241113 | 162800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 177 | 20241113 | 162700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 178 | 20241113 | 162600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 179 | 20241113 | 162500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 180 | 20241113 | 162400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 181 | 20241113 | 162300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 182 | 20241113 | 162200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 183 | 20241113 | 162100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 184 | 20241113 | 162000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 185 | 20241113 | 161900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 186 | 20241113 | 161800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 187 | 20241113 | 161700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 188 | 20241113 | 161600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 189 | 20241113 | 161500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 190 | 20241113 | 161400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 191 | 20241113 | 161300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 192 | 20241113 | 161200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 193 | 20241113 | 161100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 194 | 20241113 | 161000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 195 | 20241113 | 160900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 196 | 20241113 | 160800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 197 | 20241113 | 160700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 198 | 20241113 | 160600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 199 | 20241113 | 160500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 200 | 20241113 | 160400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 201 | 20241113 | 160300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 202 | 20241113 | 160200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 203 | 20241113 | 160100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 204 | 20241113 | 160000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 205 | 20241113 | 155900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 206 | 20241113 | 155800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 207 | 20241113 | 155700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 208 | 20241113 | 155600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 209 | 20241113 | 155500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 210 | 20241113 | 155400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 211 | 20241113 | 155300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 212 | 20241113 | 155200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 213 | 20241113 | 155100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 214 | 20241113 | 155000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 215 | 20241113 | 154900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 216 | 20241113 | 154800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 217 | 20241113 | 154700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 218 | 20241113 | 154600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 219 | 20241113 | 154500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 220 | 20241113 | 154400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 221 | 20241113 | 154300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 222 | 20241113 | 154200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 223 | 20241113 | 154100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 224 | 20241113 | 154000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 225 | 20241113 | 153900 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 226 | 20241113 | 153800 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 227 | 20241113 | 153700 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 228 | 20241113 | 153600 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 229 | 20241113 | 153500 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 230 | 20241113 | 153400 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 231 | 20241113 | 153300 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 232 | 20241113 | 153200 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 233 | 20241113 | 153100 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 0 |
| 234 | 20241113 | 153000 | 5272473920 | 4785 | 4785 | 4785 | 4785 | 11687 |
| 235 | 20241113 | 152900 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 236 | 20241113 | 152800 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 237 | 20241113 | 152700 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 238 | 20241113 | 152600 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 239 | 20241113 | 152500 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 240 | 20241113 | 152400 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 241 | 20241113 | 152300 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 242 | 20241113 | 152200 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 243 | 20241113 | 152100 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 244 | 20241113 | 152000 | 5216551625 | 4785 | 4785 | 4785 | 4785 | 0 |
| 245 | 20241113 | 151900 | 5216551625 | 4785 | 4770 | 4785 | 4765 | 8461 |
| 246 | 20241113 | 151800 | 5176194775 | 4770 | 4785 | 4785 | 4770 | 4554 |
| 247 | 20241113 | 151700 | 5154454625 | 4775 | 4780 | 4790 | 4775 | 2991 |
| 248 | 20241113 | 151600 | 5140167890 | 4785 | 4790 | 4790 | 4785 | 4746 |
| 249 | 20241113 | 151500 | 5117442760 | 4790 | 4775 | 4790 | 4770 | 1979 |
| 250 | 20241113 | 151400 | 5107977690 | 4785 | 4780 | 4790 | 4780 | 1951 |
| 251 | 20241113 | 151300 | 5098646110 | 4775 | 4775 | 4780 | 4770 | 4339 |
| 252 | 20241113 | 151200 | 5077920135 | 4775 | 4780 | 4780 | 4770 | 2942 |
| 253 | 20241113 | 151100 | 5063869885 | 4780 | 4785 | 4785 | 4770 | 2833 |
| 254 | 20241113 | 151000 | 5050346340 | 4770 | 4765 | 4780 | 4765 | 5567 |
| 255 | 20241113 | 150900 | 5023767725 | 4765 | 4770 | 4770 | 4760 | 5569 |
| 256 | 20241113 | 150800 | 4997235385 | 4765 | 4755 | 4770 | 4755 | 2155 |
| 257 | 20241113 | 150700 | 4986974145 | 4755 | 4755 | 4755 | 4755 | 838 |
| 258 | 20241113 | 150600 | 4982989455 | 4760 | 4775 | 4775 | 4755 | 3375 |
| 259 | 20241113 | 150500 | 4966919755 | 4770 | 4765 | 4770 | 4765 | 1047 |
| 260 | 20241113 | 150400 | 4961930795 | 4765 | 4780 | 4780 | 4765 | 328 |
| 261 | 20241113 | 150300 | 4960365455 | 4760 | 4780 | 4780 | 4760 | 645 |
| 262 | 20241113 | 150200 | 4957292700 | 4780 | 4780 | 4780 | 4770 | 2204 |
| 263 | 20241113 | 150100 | 4946758095 | 4755 | 4775 | 4780 | 4755 | 3379 |
| 264 | 20241113 | 150000 | 4930674250 | 4775 | 4775 | 4775 | 4775 | 78 |
| 265 | 20241113 | 145900 | 4930301800 | 4780 | 4780 | 4780 | 4775 | 885 |
| 266 | 20241113 | 145800 | 4926071505 | 4780 | 4780 | 4780 | 4760 | 2002 |
| 267 | 20241113 | 145700 | 4916532175 | 4790 | 4790 | 4790 | 4790 | 63 |
| 268 | 20241113 | 145600 | 4916230405 | 4790 | 4790 | 4795 | 4790 | 61 |
| 269 | 20241113 | 145500 | 4915938120 | 4795 | 4765 | 4795 | 4760 | 791 |
| 270 | 20241113 | 145400 | 4912158505 | 4760 | 4775 | 4775 | 4760 | 690 |
| 271 | 20241113 | 145300 | 4908868460 | 4780 | 4760 | 4780 | 4755 | 1399 |
| 272 | 20241113 | 145200 | 4902211795 | 4780 | 4780 | 4780 | 4760 | 744 |
| 273 | 20241113 | 145100 | 4898666415 | 4775 | 4800 | 4800 | 4775 | 799 |
| 274 | 20241113 | 145000 | 4894842895 | 4805 | 4775 | 4805 | 4775 | 7161 |
| 275 | 20241113 | 144900 | 4860574660 | 4775 | 4790 | 4790 | 4730 | 6568 |
| 276 | 20241113 | 144800 | 4829377485 | 4750 | 4770 | 4780 | 4750 | 5255 |
| 277 | 20241113 | 144700 | 4804381340 | 4760 | 4770 | 4785 | 4750 | 6536 |
| 278 | 20241113 | 144600 | 4773251355 | 4765 | 4805 | 4805 | 4760 | 10461 |
| 279 | 20241113 | 144500 | 4723354935 | 4800 | 4800 | 4800 | 4775 | 4618 |
| 280 | 20241113 | 144400 | 4701233730 | 4800 | 4800 | 4800 | 4800 | 1888 |
| 281 | 20241113 | 144300 | 4692171330 | 4800 | 4810 | 4810 | 4800 | 61 |
| 282 | 20241113 | 144200 | 4691878275 | 4810 | 4805 | 4810 | 4790 | 1004 |
| 283 | 20241113 | 144100 | 4687058805 | 4805 | 4800 | 4805 | 4800 | 144 |
| 284 | 20241113 | 144000 | 4686366890 | 4800 | 4800 | 4800 | 4800 | 509 |
| 285 | 20241113 | 143900 | 4683923690 | 4795 | 4830 | 4830 | 4795 | 9650 |
| 286 | 20241113 | 143800 | 4637532495 | 4830 | 4830 | 4855 | 4830 | 1014 |
| 287 | 20241113 | 143700 | 4632634850 | 4830 | 4845 | 4845 | 4830 | 8500 |
| 288 | 20241113 | 143600 | 4591534660 | 4845 | 4845 | 4845 | 4845 | 1 |
| 289 | 20241113 | 143500 | 4591529815 | 4845 | 4845 | 4845 | 4845 | 1203 |
| 290 | 20241113 | 143400 | 4585701280 | 4855 | 4855 | 4855 | 4845 | 716 |
| 291 | 20241113 | 143300 | 4582230250 | 4855 | 4850 | 4855 | 4845 | 3763 |
| 292 | 20241113 | 143200 | 4563996105 | 4850 | 4850 | 4855 | 4850 | 3566 |
| 293 | 20241113 | 143100 | 4546700935 | 4855 | 4855 | 4855 | 4850 | 4481 |
| 294 | 20241113 | 143000 | 4524956180 | 4855 | 4860 | 4860 | 4855 | 4357 |
| 295 | 20241113 | 142900 | 4503801145 | 4860 | 4865 | 4865 | 4855 | 1545 |
| 296 | 20241113 | 142800 | 4496296750 | 4860 | 4860 | 4860 | 4860 | 500 |
| 297 | 20241113 | 142700 | 4493866750 | 4855 | 4860 | 4860 | 4855 | 700 |
| 298 | 20241113 | 142600 | 4490465310 | 4855 | 4860 | 4865 | 4855 | 396 |
| 299 | 20241113 | 142500 | 4488539805 | 4850 | 4850 | 4855 | 4850 | 1302 |
| 300 | 20241113 | 142400 | 4482220100 | 4850 | 4845 | 4855 | 4845 | 1444 |
| 301 | 20241113 | 142300 | 4475214980 | 4850 | 4850 | 4850 | 4845 | 2025 |
| 302 | 20241113 | 142200 | 4465393740 | 4850 | 4850 | 4850 | 4840 | 149 |
| 303 | 20241113 | 142100 | 4464672195 | 4850 | 4855 | 4855 | 4850 | 2085 |
| 304 | 20241113 | 142000 | 4454559890 | 4855 | 4855 | 4855 | 4850 | 91 |
| 305 | 20241113 | 141900 | 4454118090 | 4855 | 4855 | 4860 | 4855 | 753 |
| 306 | 20241113 | 141800 | 4450462270 | 4860 | 4865 | 4875 | 4860 | 58 |
| 307 | 20241113 | 141700 | 4450180320 | 4875 | 4875 | 4875 | 4870 | 6 |
| 308 | 20241113 | 141600 | 4450151080 | 4860 | 4870 | 4870 | 4860 | 1452 |
| 309 | 20241113 | 141500 | 4443092615 | 4870 | 4870 | 4875 | 4870 | 237 |
| 310 | 20241113 | 141400 | 4441938410 | 4870 | 4880 | 4880 | 4870 | 564 |
| 311 | 20241113 | 141300 | 4439190930 | 4880 | 4880 | 4880 | 4880 | 1232 |
| 312 | 20241113 | 141200 | 4433178770 | 4880 | 4880 | 4880 | 4880 | 320 |
| 313 | 20241113 | 141100 | 4431617170 | 4880 | 4880 | 4880 | 4880 | 221 |
| 314 | 20241113 | 141000 | 4430538690 | 4870 | 4875 | 4875 | 4865 | 21 |
| 315 | 20241113 | 140900 | 4430436420 | 4880 | 4880 | 4880 | 4880 | 341 |
| 316 | 20241113 | 140800 | 4428772340 | 4880 | 4870 | 4880 | 4870 | 1357 |
| 317 | 20241113 | 140700 | 4422154495 | 4865 | 4870 | 4870 | 4865 | 66 |
| 318 | 20241113 | 140600 | 4421833320 | 4880 | 4860 | 4880 | 4860 | 887 |
| 319 | 20241113 | 140500 | 4417511835 | 4855 | 4855 | 4875 | 4855 | 5328 |
| 320 | 20241113 | 140400 | 4391578315 | 4855 | 4850 | 4855 | 4850 | 3 |
| 321 | 20241113 | 140300 | 4391563760 | 4850 | 4850 | 4865 | 4850 | 603 |
| 322 | 20241113 | 140200 | 4388639165 | 4860 | 4860 | 4860 | 4860 | 3258 |
| 323 | 20241113 | 140100 | 4372805285 | 4870 | 4870 | 4870 | 4870 | 559 |
| 324 | 20241113 | 140000 | 4370082955 | 4870 | 4870 | 4870 | 4870 | 0 |
| 325 | 20241113 | 135900 | 4370082955 | 4870 | 4870 | 4870 | 4870 | 19 |
| 326 | 20241113 | 135800 | 4369990425 | 4875 | 4865 | 4875 | 4850 | 1714 |
| 327 | 20241113 | 135700 | 4361649225 | 4860 | 4855 | 4860 | 4855 | 1259 |
| 328 | 20241113 | 135600 | 4355532455 | 4855 | 4835 | 4855 | 4835 | 251 |
| 329 | 20241113 | 135500 | 4354314820 | 4835 | 4835 | 4835 | 4835 | 5 |
| 330 | 20241113 | 135400 | 4354290645 | 4835 | 4850 | 4850 | 4835 | 1005 |
| 331 | 20241113 | 135300 | 4349427705 | 4860 | 4860 | 4860 | 4860 | 200 |
| 332 | 20241113 | 135200 | 4348455705 | 4860 | 4850 | 4860 | 4845 | 4923 |
| 333 | 20241113 | 135100 | 4324578780 | 4850 | 4860 | 4860 | 4850 | 4300 |
| 334 | 20241113 | 135000 | 4303687795 | 4860 | 4875 | 4875 | 4860 | 1503 |
| 335 | 20241113 | 134900 | 4296376820 | 4875 | 4870 | 4875 | 4870 | 283 |
| 336 | 20241113 | 134800 | 4294998570 | 4860 | 4865 | 4865 | 4860 | 5289 |
| 337 | 20241113 | 134700 | 4269272720 | 4865 | 4870 | 4870 | 4865 | 909 |
| 338 | 20241113 | 134600 | 4264850430 | 4870 | 4870 | 4870 | 4865 | 1075 |
| 339 | 20241113 | 134500 | 4259616265 | 4875 | 4875 | 4875 | 4870 | 140 |
| 340 | 20241113 | 134400 | 4258933880 | 4875 | 4870 | 4875 | 4870 | 80 |
| 341 | 20241113 | 134300 | 4258543905 | 4870 | 4880 | 4880 | 4870 | 282 |
| 342 | 20241113 | 134200 | 4257168920 | 4875 | 4880 | 4880 | 4875 | 310 |
| 343 | 20241113 | 134100 | 4255656755 | 4880 | 4865 | 4880 | 4865 | 535 |
| 344 | 20241113 | 134000 | 4253052000 | 4865 | 4865 | 4865 | 4865 | 10 |
| 345 | 20241113 | 133900 | 4253003350 | 4865 | 4870 | 4870 | 4865 | 1141 |
| 346 | 20241113 | 133800 | 4247447195 | 4870 | 4875 | 4885 | 4870 | 1488 |
| 347 | 20241113 | 133700 | 4240196695 | 4885 | 4890 | 4890 | 4870 | 3117 |
| 348 | 20241113 | 133600 | 4224977625 | 4890 | 4870 | 4890 | 4870 | 4779 |
| 349 | 20241113 | 133500 | 4201659135 | 4865 | 4870 | 4870 | 4860 | 323 |
| 350 | 20241113 | 133400 | 4200088205 | 4870 | 4870 | 4870 | 4870 | 349 |
| 351 | 20241113 | 133300 | 4198388575 | 4875 | 4870 | 4875 | 4870 | 1764 |
| 352 | 20241113 | 133200 | 4189797320 | 4870 | 4870 | 4870 | 4870 | 427 |
| 353 | 20241113 | 133100 | 4187717830 | 4870 | 4865 | 4870 | 4865 | 375 |
| 354 | 20241113 | 133000 | 4185892445 | 4865 | 4855 | 4865 | 4820 | 2548 |
| 355 | 20241113 | 132900 | 4173533110 | 4820 | 4845 | 4850 | 4820 | 654 |
| 356 | 20241113 | 132800 | 4170364310 | 4815 | 4820 | 4850 | 4815 | 2051 |
| 357 | 20241113 | 132700 | 4160485605 | 4815 | 4850 | 4855 | 4815 | 1755 |
| 358 | 20241113 | 132600 | 4152008345 | 4820 | 4855 | 4855 | 4810 | 1054 |
| 359 | 20241113 | 132500 | 4146931940 | 4855 | 4850 | 4855 | 4810 | 850 |
| 360 | 20241113 | 132400 | 4142830325 | 4850 | 4850 | 4855 | 4850 | 339 |
| 361 | 20241113 | 132300 | 4141185965 | 4850 | 4850 | 4855 | 4850 | 1241 |
| 362 | 20241113 | 132200 | 4135167100 | 4850 | 4815 | 4850 | 4800 | 1781 |
| 363 | 20241113 | 132100 | 4126555385 | 4820 | 4820 | 4820 | 4820 | 0 |
| 364 | 20241113 | 132000 | 4126555385 | 4820 | 4805 | 4820 | 4805 | 7 |
| 365 | 20241113 | 131900 | 4126521675 | 4805 | 4790 | 4805 | 4790 | 1728 |
| 366 | 20241113 | 131800 | 4118227100 | 4780 | 4760 | 4780 | 4760 | 66 |
| 367 | 20241113 | 131700 | 4117912020 | 4760 | 4770 | 4780 | 4755 | 2492 |
| 368 | 20241113 | 131600 | 4106051220 | 4750 | 4790 | 4800 | 4750 | 3902 |
| 369 | 20241113 | 131500 | 4087448425 | 4790 | 4800 | 4800 | 4790 | 1339 |
| 370 | 20241113 | 131400 | 4081029145 | 4800 | 4805 | 4805 | 4800 | 107 |
| 371 | 20241113 | 131300 | 4080515540 | 4800 | 4815 | 4815 | 4800 | 10485 |
| 372 | 20241113 | 131200 | 4030136095 | 4815 | 4840 | 4840 | 4815 | 1155 |
| 373 | 20241113 | 131100 | 4024574670 | 4825 | 4825 | 4825 | 4815 | 2555 |
| 374 | 20241113 | 131000 | 4012255460 | 4840 | 4830 | 4840 | 4830 | 100 |
| 375 | 20241113 | 130900 | 4011771470 | 4820 | 4820 | 4820 | 4820 | 0 |
| 376 | 20241113 | 130800 | 4011771470 | 4820 | 4820 | 4820 | 4820 | 10 |
| 377 | 20241113 | 130700 | 4011723270 | 4815 | 4815 | 4815 | 4815 | 0 |
| 378 | 20241113 | 130600 | 4011723270 | 4815 | 4815 | 4820 | 4815 | 609 |
| 379 | 20241113 | 130500 | 4008789380 | 4815 | 4820 | 4820 | 4815 | 1418 |
| 380 | 20241113 | 130400 | 4001955890 | 4820 | 4820 | 4825 | 4820 | 444 |
| 381 | 20241113 | 130300 | 3999815030 | 4820 | 4820 | 4820 | 4820 | 150 |
| 382 | 20241113 | 130200 | 3999092030 | 4820 | 4820 | 4825 | 4815 | 8871 |
| 383 | 20241113 | 130100 | 3956375625 | 4825 | 4815 | 4825 | 4815 | 1186 |
| 384 | 20241113 | 130000 | 3950654040 | 4820 | 4825 | 4825 | 4815 | 6308 |
| 385 | 20241113 | 125900 | 3920232500 | 4830 | 4835 | 4835 | 4830 | 4223 |
| 386 | 20241113 | 125800 | 3899826210 | 4840 | 4835 | 4840 | 4835 | 40 |
| 387 | 20241113 | 125700 | 3899632760 | 4830 | 4840 | 4840 | 4830 | 1065 |
| 388 | 20241113 | 125600 | 3894486665 | 4835 | 4835 | 4835 | 4835 | 270 |
| 389 | 20241113 | 125500 | 3893181215 | 4835 | 4835 | 4835 | 4835 | 564 |
| 390 | 20241113 | 125400 | 3890454275 | 4835 | 4835 | 4835 | 4835 | 6 |
| 391 | 20241113 | 125300 | 3890425265 | 4835 | 4840 | 4840 | 4830 | 62 |
| 392 | 20241113 | 125200 | 3890125485 | 4840 | 4840 | 4840 | 4835 | 2110 |
| 393 | 20241113 | 125100 | 3879918585 | 4840 | 4835 | 4840 | 4835 | 12 |
| 394 | 20241113 | 125000 | 3879860535 | 4840 | 4835 | 4840 | 4835 | 861 |
| 395 | 20241113 | 124900 | 3875696685 | 4840 | 4840 | 4840 | 4835 | 1287 |
| 396 | 20241113 | 124800 | 3869472605 | 4840 | 4840 | 4840 | 4840 | 318 |
| 397 | 20241113 | 124700 | 3867933485 | 4840 | 4835 | 4840 | 4835 | 1362 |
| 398 | 20241113 | 124600 | 3861347480 | 4840 | 4840 | 4850 | 4840 | 124 |
| 399 | 20241113 | 124500 | 3860746945 | 4835 | 4850 | 4850 | 4835 | 2893 |
| 400 | 20241113 | 124400 | 3846736830 | 4855 | 4855 | 4855 | 4855 | 100 |
| 401 | 20241113 | 124300 | 3846251330 | 4855 | 4870 | 4870 | 4855 | 246 |
| 402 | 20241113 | 124200 | 3845056985 | 4855 | 4855 | 4855 | 4855 | 15 |
| 403 | 20241113 | 124100 | 3844984160 | 4855 | 4855 | 4855 | 4855 | 5 |
| 404 | 20241113 | 124000 | 3844959885 | 4855 | 4865 | 4865 | 4855 | 10343 |
| 405 | 20241113 | 123900 | 3794724500 | 4870 | 4870 | 4870 | 4870 | 1080 |
| 406 | 20241113 | 123800 | 3789464900 | 4870 | 4865 | 4870 | 4865 | 921 |
| 407 | 20241113 | 123700 | 3784984210 | 4860 | 4860 | 4860 | 4860 | 537 |
| 408 | 20241113 | 123600 | 3782374390 | 4865 | 4865 | 4865 | 4865 | 725 |
| 409 | 20241113 | 123500 | 3778847265 | 4870 | 4870 | 4870 | 4870 | 42 |
| 410 | 20241113 | 123400 | 3778642725 | 4870 | 4870 | 4870 | 4865 | 87 |
| 411 | 20241113 | 123300 | 3778219050 | 4870 | 4875 | 4875 | 4870 | 63 |
| 412 | 20241113 | 123200 | 3777912230 | 4875 | 4870 | 4875 | 4870 | 2 |
| 413 | 20241113 | 123100 | 3777902485 | 4865 | 4865 | 4865 | 4860 | 463 |
| 414 | 20241113 | 123000 | 3775652280 | 4875 | 4875 | 4875 | 4860 | 11 |
| 415 | 20241113 | 122900 | 3775598670 | 4875 | 4860 | 4875 | 4860 | 36 |
| 416 | 20241113 | 122800 | 3775423635 | 4860 | 4860 | 4860 | 4860 | 732 |
| 417 | 20241113 | 122700 | 3771866115 | 4860 | 4860 | 4860 | 4860 | 29 |
| 418 | 20241113 | 122600 | 3771725175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 419 | 20241113 | 122500 | 3771725175 | 4860 | 4855 | 4860 | 4855 | 196 |
| 420 | 20241113 | 122400 | 3770772965 | 4880 | 4870 | 4880 | 4870 | 100 |
| 421 | 20241113 | 122300 | 3770285765 | 4870 | 4855 | 4870 | 4855 | 1953 |
| 422 | 20241113 | 122200 | 3760778945 | 4855 | 4855 | 4855 | 4855 | 151 |
| 423 | 20241113 | 122100 | 3760045840 | 4865 | 4860 | 4865 | 4860 | 21 |
| 424 | 20241113 | 122000 | 3759943690 | 4855 | 4865 | 4865 | 4855 | 218 |
| 425 | 20241113 | 121900 | 3758885120 | 4865 | 4865 | 4865 | 4865 | 2030 |
| 426 | 20241113 | 121800 | 3749009170 | 4865 | 4865 | 4865 | 4865 | 1 |
| 427 | 20241113 | 121700 | 3749004305 | 4845 | 4855 | 4855 | 4845 | 1107 |
| 428 | 20241113 | 121600 | 3743637865 | 4855 | 4850 | 4855 | 4850 | 16 |
| 429 | 20241113 | 121500 | 3743560260 | 4850 | 4870 | 4870 | 4850 | 2041 |
| 430 | 20241113 | 121400 | 3733655920 | 4860 | 4870 | 4870 | 4860 | 2 |
| 431 | 20241113 | 121300 | 3733646190 | 4870 | 4870 | 4870 | 4870 | 176 |
| 432 | 20241113 | 121200 | 3732789070 | 4870 | 4870 | 4870 | 4870 | 64 |
| 433 | 20241113 | 121100 | 3732477390 | 4870 | 4870 | 4870 | 4870 | 60 |
| 434 | 20241113 | 121000 | 3732185190 | 4870 | 4870 | 4870 | 4870 | 200 |
| 435 | 20241113 | 120900 | 3731211190 | 4870 | 4870 | 4870 | 4870 | 1 |
| 436 | 20241113 | 120800 | 3731206320 | 4870 | 4870 | 4870 | 4870 | 53 |
| 437 | 20241113 | 120700 | 3730948210 | 4885 | 4885 | 4885 | 4880 | 1007 |
| 438 | 20241113 | 120600 | 3726033750 | 4885 | 4885 | 4885 | 4885 | 2 |
| 439 | 20241113 | 120500 | 3726023980 | 4885 | 4885 | 4885 | 4885 | 10 |
| 440 | 20241113 | 120400 | 3725975130 | 4870 | 4870 | 4870 | 4870 | 50 |
| 441 | 20241113 | 120300 | 3725731630 | 4875 | 4875 | 4875 | 4875 | 468 |
| 442 | 20241113 | 120200 | 3723450130 | 4870 | 4870 | 4870 | 4870 | 989 |
| 443 | 20241113 | 120100 | 3718633700 | 4870 | 4850 | 4870 | 4845 | 5180 |
| 444 | 20241113 | 120000 | 3693510495 | 4850 | 4855 | 4855 | 4850 | 781 |
| 445 | 20241113 | 115900 | 3689722600 | 4855 | 4855 | 4860 | 4855 | 2757 |
| 446 | 20241113 | 115800 | 3676337325 | 4855 | 4855 | 4855 | 4855 | 956 |
| 447 | 20241113 | 115700 | 3671695945 | 4855 | 4850 | 4855 | 4850 | 317 |
| 448 | 20241113 | 115600 | 3670158490 | 4850 | 4850 | 4850 | 4850 | 2046 |
| 449 | 20241113 | 115500 | 3660235390 | 4850 | 4850 | 4850 | 4850 | 282 |
| 450 | 20241113 | 115400 | 3658867690 | 4850 | 4850 | 4850 | 4850 | 30 |
| 451 | 20241113 | 115300 | 3658722190 | 4850 | 4860 | 4860 | 4850 | 205 |
| 452 | 20241113 | 115200 | 3657727890 | 4860 | 4860 | 4860 | 4860 | 14 |
| 453 | 20241113 | 115100 | 3657659850 | 4850 | 4855 | 4855 | 4850 | 1000 |
| 454 | 20241113 | 115000 | 3652806905 | 4860 | 4860 | 4870 | 4860 | 614 |
| 455 | 20241113 | 114900 | 3649822855 | 4860 | 4855 | 4860 | 4855 | 58 |
| 456 | 20241113 | 114800 | 3649541015 | 4855 | 4870 | 4870 | 4855 | 325 |
| 457 | 20241113 | 114700 | 3647959765 | 4870 | 4875 | 4875 | 4870 | 324 |
| 458 | 20241113 | 114600 | 3646380780 | 4875 | 4865 | 4875 | 4865 | 1435 |
| 459 | 20241113 | 114500 | 3639391475 | 4865 | 4855 | 4865 | 4850 | 473 |
| 460 | 20241113 | 114400 | 3637095115 | 4855 | 4860 | 4860 | 4850 | 96 |
| 461 | 20241113 | 114300 | 3636629335 | 4850 | 4860 | 4860 | 4850 | 172 |
| 462 | 20241113 | 114200 | 3635795120 | 4865 | 4865 | 4865 | 4865 | 2 |
| 463 | 20241113 | 114100 | 3635785390 | 4865 | 4870 | 4870 | 4865 | 2 |
| 464 | 20241113 | 114000 | 3635775655 | 4870 | 4870 | 4870 | 4845 | 18 |
| 465 | 20241113 | 113900 | 3635688045 | 4870 | 4870 | 4870 | 4870 | 43 |
| 466 | 20241113 | 113800 | 3635478635 | 4870 | 4870 | 4870 | 4870 | 204 |
| 467 | 20241113 | 113700 | 3634485155 | 4855 | 4860 | 4870 | 4855 | 1950 |
| 468 | 20241113 | 113600 | 3625001425 | 4860 | 4840 | 4860 | 4835 | 851 |
| 469 | 20241113 | 113500 | 3620879530 | 4840 | 4850 | 4850 | 4840 | 966 |
| 470 | 20241113 | 113400 | 3616202885 | 4845 | 4850 | 4850 | 4845 | 484 |
| 471 | 20241113 | 113300 | 3613855760 | 4860 | 4850 | 4860 | 4850 | 2789 |
| 472 | 20241113 | 113200 | 3600328160 | 4855 | 4860 | 4860 | 4855 | 95 |
| 473 | 20241113 | 113100 | 3599866855 | 4860 | 4865 | 4870 | 4860 | 700 |
| 474 | 20241113 | 113000 | 3596464800 | 4860 | 4860 | 4865 | 4850 | 2775 |
| 475 | 20241113 | 112900 | 3582981465 | 4860 | 4895 | 4895 | 4855 | 9316 |
| 476 | 20241113 | 112800 | 3537562580 | 4900 | 4900 | 4900 | 4895 | 585 |
| 477 | 20241113 | 112700 | 3534698800 | 4900 | 4920 | 4920 | 4900 | 1112 |
| 478 | 20241113 | 112600 | 3529246880 | 4920 | 4900 | 4925 | 4900 | 3196 |
| 479 | 20241113 | 112500 | 3513537740 | 4890 | 4900 | 4900 | 4890 | 1448 |
| 480 | 20241113 | 112400 | 3506450880 | 4900 | 4900 | 4900 | 4890 | 1204 |
| 481 | 20241113 | 112300 | 3500554515 | 4900 | 4895 | 4900 | 4890 | 2346 |
| 482 | 20241113 | 112200 | 3489072675 | 4895 | 4895 | 4895 | 4895 | 1421 |
| 483 | 20241113 | 112100 | 3482116880 | 4900 | 4910 | 4910 | 4900 | 1017 |
| 484 | 20241113 | 112000 | 3477133560 | 4910 | 4900 | 4910 | 4900 | 46 |
| 485 | 20241113 | 111900 | 3476907950 | 4910 | 4910 | 4910 | 4910 | 98 |
| 486 | 20241113 | 111800 | 3476426770 | 4910 | 4910 | 4910 | 4900 | 7690 |
| 487 | 20241113 | 111700 | 3438730400 | 4925 | 4910 | 4925 | 4910 | 13 |
| 488 | 20241113 | 111600 | 3438666405 | 4910 | 4910 | 4910 | 4910 | 3665 |
| 489 | 20241113 | 111500 | 3420671255 | 4910 | 4925 | 4925 | 4910 | 267 |
| 490 | 20241113 | 111400 | 3419359720 | 4925 | 4920 | 4925 | 4915 | 3410 |
| 491 | 20241113 | 111300 | 3402594835 | 4920 | 4920 | 4920 | 4920 | 224 |
| 492 | 20241113 | 111200 | 3401492755 | 4920 | 4920 | 4920 | 4920 | 0 |
| 493 | 20241113 | 111100 | 3401492755 | 4920 | 4930 | 4930 | 4920 | 2028 |
| 494 | 20241113 | 111000 | 3391514695 | 4930 | 4930 | 4930 | 4930 | 201 |
| 495 | 20241113 | 110900 | 3390523765 | 4930 | 4930 | 4930 | 4920 | 2141 |
| 496 | 20241113 | 110800 | 3379988835 | 4920 | 4920 | 4920 | 4920 | 171 |
| 497 | 20241113 | 110700 | 3379147515 | 4915 | 4930 | 4930 | 4915 | 126 |
| 498 | 20241113 | 110600 | 3378527085 | 4930 | 4930 | 4930 | 4930 | 391 |
| 499 | 20241113 | 110500 | 3376599455 | 4935 | 4935 | 4935 | 4935 | 240 |
| 500 | 20241113 | 110400 | 3375415055 | 4935 | 4935 | 4935 | 4935 | 0 |
| 501 | 20241113 | 110300 | 3375415055 | 4935 | 4935 | 4935 | 4935 | 4 |
| 502 | 20241113 | 110200 | 3375395315 | 4905 | 4905 | 4910 | 4905 | 279 |
| 503 | 20241113 | 110100 | 3374026815 | 4910 | 4925 | 4925 | 4910 | 2073 |
| 504 | 20241113 | 110000 | 3363832835 | 4920 | 4935 | 4935 | 4915 | 614 |
| 505 | 20241113 | 105900 | 3360812070 | 4945 | 4945 | 4945 | 4945 | 0 |
| 506 | 20241113 | 105800 | 3360812070 | 4945 | 4915 | 4945 | 4905 | 642 |
| 507 | 20241113 | 105700 | 3357638925 | 4950 | 4930 | 4950 | 4910 | 4204 |
| 508 | 20241113 | 105600 | 3336949950 | 4950 | 4945 | 4950 | 4945 | 7 |
| 509 | 20241113 | 105500 | 3336915310 | 4950 | 4950 | 4950 | 4945 | 55 |
| 510 | 20241113 | 105400 | 3336643070 | 4950 | 4950 | 4950 | 4930 | 315 |
| 511 | 20241113 | 105300 | 3335089695 | 4945 | 4945 | 4945 | 4940 | 148 |
| 512 | 20241113 | 105200 | 3334358550 | 4945 | 4950 | 4950 | 4945 | 2588 |
| 513 | 20241113 | 105100 | 3321548315 | 4950 | 4950 | 4950 | 4940 | 418 |
| 514 | 20241113 | 105000 | 3319480715 | 4950 | 4950 | 4950 | 4950 | 164 |
| 515 | 20241113 | 104900 | 3318668915 | 4950 | 4930 | 4950 | 4925 | 7625 |
| 516 | 20241113 | 104800 | 3280941590 | 4930 | 4930 | 4930 | 4930 | 147 |
| 517 | 20241113 | 104700 | 3280216880 | 4930 | 4930 | 4945 | 4930 | 1151 |
| 518 | 20241113 | 104600 | 3274534095 | 4930 | 4930 | 4930 | 4930 | 11 |
| 519 | 20241113 | 104500 | 3274479865 | 4930 | 4915 | 4930 | 4915 | 131 |
| 520 | 20241113 | 104400 | 3273835535 | 4915 | 4935 | 4935 | 4915 | 61 |
| 521 | 20241113 | 104300 | 3273534520 | 4935 | 4935 | 4935 | 4935 | 153 |
| 522 | 20241113 | 104200 | 3272779465 | 4930 | 4920 | 4935 | 4920 | 1122 |
| 523 | 20241113 | 104100 | 3267256575 | 4920 | 4920 | 4920 | 4920 | 1 |
| 524 | 20241113 | 104000 | 3267251655 | 4915 | 4900 | 4915 | 4900 | 1396 |
| 525 | 20241113 | 103900 | 3260406250 | 4900 | 4900 | 4900 | 4900 | 351 |
| 526 | 20241113 | 103800 | 3258686350 | 4900 | 4915 | 4915 | 4900 | 7 |
| 527 | 20241113 | 103700 | 3258651960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 528 | 20241113 | 103600 | 3258651960 | 4920 | 4895 | 4920 | 4895 | 3681 |
| 529 | 20241113 | 103500 | 3240614975 | 4900 | 4900 | 4900 | 4900 | 3499 |
| 530 | 20241113 | 103400 | 3223469875 | 4900 | 4915 | 4925 | 4900 | 7766 |
| 531 | 20241113 | 103300 | 3185374095 | 4930 | 4915 | 4935 | 4910 | 319 |
| 532 | 20241113 | 103200 | 3183803250 | 4910 | 4910 | 4915 | 4910 | 176 |
| 533 | 20241113 | 103100 | 3182939035 | 4910 | 4910 | 4910 | 4910 | 393 |
| 534 | 20241113 | 103000 | 3181009405 | 4910 | 4920 | 4920 | 4910 | 748 |
| 535 | 20241113 | 102900 | 3177329680 | 4915 | 4925 | 4925 | 4905 | 5447 |
| 536 | 20241113 | 102800 | 3150583055 | 4930 | 4930 | 4930 | 4930 | 913 |
| 537 | 20241113 | 102700 | 3146081965 | 4930 | 4930 | 4935 | 4930 | 2902 |
| 538 | 20241113 | 102600 | 3131767915 | 4935 | 4935 | 4935 | 4930 | 1810 |
| 539 | 20241113 | 102500 | 3122836555 | 4935 | 4930 | 4935 | 4930 | 515 |
| 540 | 20241113 | 102400 | 3120297100 | 4930 | 4930 | 4930 | 4925 | 969 |
| 541 | 20241113 | 102300 | 3115524650 | 4920 | 4920 | 4920 | 4920 | 140 |
| 542 | 20241113 | 102200 | 3114835850 | 4920 | 4915 | 4925 | 4915 | 995 |
| 543 | 20241113 | 102100 | 3109941665 | 4915 | 4915 | 4915 | 4915 | 500 |
| 544 | 20241113 | 102000 | 3107484165 | 4915 | 4920 | 4920 | 4915 | 6988 |
| 545 | 20241113 | 101900 | 3073135645 | 4925 | 4940 | 4940 | 4915 | 1215 |
| 546 | 20241113 | 101800 | 3067158175 | 4940 | 4925 | 4940 | 4920 | 4416 |
| 547 | 20241113 | 101700 | 3045420150 | 4930 | 4930 | 4935 | 4930 | 1605 |
| 548 | 20241113 | 101600 | 3037504465 | 4930 | 4935 | 4950 | 4930 | 1713 |
| 549 | 20241113 | 101500 | 3029052820 | 4935 | 4945 | 4945 | 4935 | 491 |
| 550 | 20241113 | 101400 | 3026628330 | 4950 | 4950 | 4950 | 4945 | 874 |
| 551 | 20241113 | 101300 | 3022302580 | 4950 | 4945 | 4950 | 4945 | 1425 |
| 552 | 20241113 | 101200 | 3015252730 | 4940 | 4935 | 4940 | 4935 | 36 |
| 553 | 20241113 | 101100 | 3015074920 | 4935 | 4930 | 4945 | 4930 | 2109 |
| 554 | 20241113 | 101000 | 3004650365 | 4930 | 4950 | 4950 | 4930 | 9479 |
| 555 | 20241113 | 100900 | 2957802550 | 4950 | 4960 | 4960 | 4950 | 3780 |
| 556 | 20241113 | 100800 | 2939076325 | 4955 | 4965 | 4965 | 4955 | 184 |
| 557 | 20241113 | 100700 | 2938163315 | 4965 | 4965 | 4965 | 4965 | 442 |
| 558 | 20241113 | 100600 | 2935968785 | 4965 | 4965 | 4965 | 4945 | 1830 |
| 559 | 20241113 | 100500 | 2926910480 | 4970 | 4970 | 4970 | 4955 | 2309 |
| 560 | 20241113 | 100400 | 2915466050 | 4975 | 4965 | 4975 | 4960 | 736 |
| 561 | 20241113 | 100300 | 2911810435 | 4965 | 4975 | 4975 | 4965 | 886 |
| 562 | 20241113 | 100200 | 2907409430 | 4975 | 4975 | 4975 | 4975 | 620 |
| 563 | 20241113 | 100100 | 2904324930 | 4970 | 4975 | 4980 | 4950 | 2164 |
| 564 | 20241113 | 100000 | 2893571530 | 4975 | 4945 | 4975 | 4945 | 40 |
| 565 | 20241113 | 095900 | 2893373410 | 4975 | 4960 | 4975 | 4950 | 4605 |
| 566 | 20241113 | 095800 | 2870531370 | 4975 | 4965 | 4975 | 4955 | 746 |
| 567 | 20241113 | 095700 | 2866831000 | 4965 | 4980 | 4980 | 4965 | 201 |
| 568 | 20241113 | 095600 | 2865832320 | 4985 | 4980 | 4990 | 4970 | 7031 |
| 569 | 20241113 | 095500 | 2830766090 | 4980 | 4980 | 4985 | 4970 | 59 |
| 570 | 20241113 | 095400 | 2830472270 | 4985 | 4960 | 4985 | 4955 | 3992 |
| 571 | 20241113 | 095300 | 2810600760 | 4955 | 4960 | 4960 | 4950 | 619 |
| 572 | 20241113 | 095200 | 2807534495 | 4960 | 4960 | 4960 | 4960 | 1004 |
| 573 | 20241113 | 095100 | 2802554655 | 4945 | 4940 | 4960 | 4940 | 244 |
| 574 | 20241113 | 095000 | 2801348590 | 4955 | 4960 | 4960 | 4940 | 1205 |
| 575 | 20241113 | 094900 | 2795383825 | 4950 | 4960 | 4960 | 4935 | 945 |
| 576 | 20241113 | 094800 | 2790702550 | 4960 | 4935 | 4960 | 4930 | 5023 |
| 577 | 20241113 | 094700 | 2765908310 | 4940 | 4950 | 4950 | 4940 | 3476 |
| 578 | 20241113 | 094600 | 2748728240 | 4950 | 4960 | 4960 | 4940 | 1423 |
| 579 | 20241113 | 094500 | 2741689970 | 4960 | 4965 | 4980 | 4940 | 10074 |
| 580 | 20241113 | 094400 | 2691826400 | 4970 | 4985 | 4985 | 4965 | 1739 |
| 581 | 20241113 | 094300 | 2683182355 | 4970 | 4975 | 4985 | 4970 | 3973 |
| 582 | 20241113 | 094200 | 2663418370 | 4975 | 4980 | 4985 | 4975 | 2666 |
| 583 | 20241113 | 094100 | 2650154730 | 4975 | 4975 | 4980 | 4970 | 3549 |
| 584 | 20241113 | 094000 | 2632498885 | 4980 | 4975 | 4980 | 4975 | 1877 |
| 585 | 20241113 | 093900 | 2623157455 | 4970 | 4980 | 5010 | 4970 | 6705 |
| 586 | 20241113 | 093800 | 2589761065 | 4975 | 5000 | 5010 | 4975 | 8470 |
| 587 | 20241113 | 093700 | 2547513390 | 5000 | 5000 | 5010 | 4990 | 852 |
| 588 | 20241113 | 093600 | 2543252045 | 5010 | 5000 | 5010 | 4985 | 2906 |
| 589 | 20241113 | 093500 | 2528725890 | 4995 | 5000 | 5010 | 4990 | 4205 |
| 590 | 20241113 | 093400 | 2507712635 | 5010 | 5020 | 5020 | 4995 | 7799 |
| 591 | 20241113 | 093300 | 2468667290 | 5020 | 5030 | 5030 | 5000 | 4859 |
| 592 | 20241113 | 093200 | 2444305600 | 5020 | 5070 | 5080 | 5020 | 10382 |
| 593 | 20241113 | 093100 | 2391802490 | 5070 | 5060 | 5090 | 5050 | 42899 |
| 594 | 20241113 | 093000 | 2174187130 | 5070 | 5030 | 5070 | 5010 | 35021 |
| 595 | 20241113 | 092900 | 1997408770 | 5010 | 4950 | 5040 | 4950 | 24118 |
| 596 | 20241113 | 092800 | 1876706290 | 4950 | 4940 | 4975 | 4935 | 10586 |
| 597 | 20241113 | 092700 | 1824342540 | 4945 | 4950 | 4950 | 4940 | 5636 |
| 598 | 20241113 | 092600 | 1796489095 | 4950 | 4950 | 4950 | 4950 | 934 |
| 599 | 20241113 | 092500 | 1791865795 | 4975 | 4965 | 4975 | 4950 | 896 |
| 600 | 20241113 | 092400 | 1787410135 | 4945 | 4955 | 4970 | 4945 | 9948 |
| 601 | 20241113 | 092300 | 1738084045 | 4955 | 4950 | 4955 | 4940 | 3372 |
| 602 | 20241113 | 092200 | 1721401845 | 4950 | 4970 | 4970 | 4940 | 4417 |
| 603 | 20241113 | 092100 | 1699540380 | 4960 | 4965 | 4975 | 4950 | 6846 |
| 604 | 20241113 | 092000 | 1665593865 | 4965 | 4970 | 4975 | 4965 | 2725 |
| 605 | 20241113 | 091900 | 1652054670 | 4970 | 4990 | 4995 | 4960 | 11317 |
| 606 | 20241113 | 091800 | 1595750155 | 4985 | 4995 | 5020 | 4980 | 27797 |
| 607 | 20241113 | 091700 | 1456830575 | 4990 | 4980 | 4995 | 4975 | 5641 |
| 608 | 20241113 | 091600 | 1428696185 | 4980 | 4960 | 4980 | 4955 | 3191 |
| 609 | 20241113 | 091500 | 1412842550 | 4975 | 4965 | 4975 | 4955 | 6855 |
| 610 | 20241113 | 091400 | 1378834335 | 4960 | 4985 | 4995 | 4960 | 11877 |
| 611 | 20241113 | 091300 | 1319621705 | 4990 | 5010 | 5010 | 4975 | 30386 |
| 612 | 20241113 | 091200 | 1167865555 | 5000 | 4940 | 5030 | 4940 | 30194 |
| 613 | 20241113 | 091100 | 1017021560 | 4930 | 4890 | 4950 | 4885 | 22318 |
| 614 | 20241113 | 091000 | 907277530 | 4890 | 4900 | 4900 | 4875 | 6433 |
| 615 | 20241113 | 090900 | 875844125 | 4900 | 4890 | 4910 | 4875 | 18495 |
| 616 | 20241113 | 090800 | 785318995 | 4890 | 4835 | 4890 | 4835 | 19852 |
| 617 | 20241113 | 090700 | 688681280 | 4880 | 4825 | 4880 | 4815 | 21540 |
| 618 | 20241113 | 090600 | 584361325 | 4835 | 4825 | 4835 | 4810 | 6221 |
| 619 | 20241113 | 090500 | 554358475 | 4830 | 4825 | 4835 | 4800 | 2662 |
| 620 | 20241113 | 090400 | 541506515 | 4825 | 4795 | 4830 | 4780 | 17991 |
| 621 | 20241113 | 090300 | 455069645 | 4795 | 4775 | 4795 | 4770 | 5376 |
| 622 | 20241113 | 090200 | 429331005 | 4775 | 4760 | 4785 | 4740 | 9153 |
| 623 | 20241113 | 090100 | 385721635 | 4760 | 4710 | 4760 | 4680 | 29646 |
| 624 | 20241113 | 090000 | 245204400 | 4710 | 4695 | 4750 | 4690 | 52147 |