31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 3 | 20241112 | 192100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20241112 | 192000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20241112 | 191900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20241112 | 191800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20241112 | 191700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20241112 | 191600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20241112 | 191500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20241112 | 191400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20241112 | 191300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20241112 | 191200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20241112 | 191100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20241112 | 191000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20241112 | 190900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20241112 | 190800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20241112 | 190700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20241112 | 190600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20241112 | 190500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20241112 | 190400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20241112 | 190300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20241112 | 190200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20241112 | 190100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20241112 | 190000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20241112 | 185900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20241112 | 185800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20241112 | 185700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20241112 | 185600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20241112 | 185500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20241112 | 185400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20241112 | 185300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20241112 | 185200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 33 | 20241112 | 185100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20241112 | 185000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20241112 | 184900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20241112 | 184800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20241112 | 184700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20241112 | 184600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20241112 | 184500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20241112 | 184400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20241112 | 184300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20241112 | 184200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20241112 | 184100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20241112 | 184000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20241112 | 183900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20241112 | 183800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20241112 | 183700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20241112 | 183600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20241112 | 183500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20241112 | 183400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20241112 | 183300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20241112 | 183200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20241112 | 183100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20241112 | 183000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20241112 | 182900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20241112 | 182800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20241112 | 182700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20241112 | 182600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20241112 | 182500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20241112 | 182400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20241112 | 182300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20241112 | 182200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 63 | 20241112 | 182100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20241112 | 182000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20241112 | 181900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20241112 | 181800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20241112 | 181700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20241112 | 181600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20241112 | 181500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20241112 | 181400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20241112 | 181300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20241112 | 181200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20241112 | 181100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20241112 | 181000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20241112 | 180900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20241112 | 180800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20241112 | 180700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20241112 | 180600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20241112 | 180500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20241112 | 180400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20241112 | 180300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20241112 | 180200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20241112 | 180100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20241112 | 180000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20241112 | 175900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20241112 | 175800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20241112 | 175700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20241112 | 175600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20241112 | 175500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20241112 | 175400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20241112 | 175300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20241112 | 175200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 93 | 20241112 | 175100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20241112 | 175000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20241112 | 174900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20241112 | 174800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20241112 | 174700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20241112 | 174600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20241112 | 174500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20241112 | 174400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20241112 | 174300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20241112 | 174200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20241112 | 174100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20241112 | 174000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20241112 | 173900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20241112 | 173800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20241112 | 173700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20241112 | 173600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20241112 | 173500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20241112 | 173400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20241112 | 173300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20241112 | 173200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20241112 | 173100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20241112 | 173000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20241112 | 172900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20241112 | 172800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20241112 | 172700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20241112 | 172600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20241112 | 172500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20241112 | 172400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20241112 | 172300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20241112 | 172200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 123 | 20241112 | 172100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20241112 | 172000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20241112 | 171900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20241112 | 171800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20241112 | 171700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20241112 | 171600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20241112 | 171500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20241112 | 171400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20241112 | 171300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20241112 | 171200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20241112 | 171100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20241112 | 171000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20241112 | 170900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20241112 | 170800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20241112 | 170700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20241112 | 170600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20241112 | 170500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20241112 | 170400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20241112 | 170300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20241112 | 170200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20241112 | 170100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20241112 | 170000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20241112 | 165900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20241112 | 165800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20241112 | 165700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20241112 | 165600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20241112 | 165500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20241112 | 165400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20241112 | 165300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20241112 | 165200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 153 | 20241112 | 165100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20241112 | 165000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20241112 | 164900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20241112 | 164800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20241112 | 164700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20241112 | 164600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20241112 | 164500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20241112 | 164400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20241112 | 164300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20241112 | 164200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20241112 | 164100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20241112 | 164000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20241112 | 163900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20241112 | 163800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20241112 | 163700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20241112 | 163600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20241112 | 163500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20241112 | 163400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20241112 | 163300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20241112 | 163200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20241112 | 163100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20241112 | 163000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20241112 | 162900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20241112 | 162800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20241112 | 162700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20241112 | 162600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20241112 | 162500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20241112 | 162400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20241112 | 162300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20241112 | 162200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 183 | 20241112 | 162100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20241112 | 162000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20241112 | 161900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20241112 | 161800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20241112 | 161700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20241112 | 161600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20241112 | 161500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20241112 | 161400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20241112 | 161300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20241112 | 161200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20241112 | 161100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20241112 | 161000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20241112 | 160900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20241112 | 160800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20241112 | 160700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20241112 | 160600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20241112 | 160500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20241112 | 160400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20241112 | 160300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20241112 | 160200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20241112 | 160100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20241112 | 160000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20241112 | 155900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20241112 | 155800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20241112 | 155700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20241112 | 155600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20241112 | 155500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20241112 | 155400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20241112 | 155300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20241112 | 155200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 213 | 20241112 | 155100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20241112 | 155000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20241112 | 154900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20241112 | 154800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20241112 | 154700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20241112 | 154600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20241112 | 154500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20241112 | 154400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20241112 | 154300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20241112 | 154200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20241112 | 154100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20241112 | 154000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20241112 | 153900 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20241112 | 153800 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20241112 | 153700 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20241112 | 153600 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20241112 | 153500 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20241112 | 153400 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20241112 | 153300 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20241112 | 153200 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20241112 | 153100 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20241112 | 153000 | 2505633370 | 3485 | 3485 | 3485 | 3485 | 18634 |
| 235 | 20241112 | 152900 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20241112 | 152800 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20241112 | 152700 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20241112 | 152600 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20241112 | 152500 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20241112 | 152400 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20241112 | 152300 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20241112 | 152200 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 243 | 20241112 | 152100 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20241112 | 152000 | 2440693880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20241112 | 151900 | 2440693880 | 3500 | 3505 | 3510 | 3500 | 1263 |
| 246 | 20241112 | 151800 | 2436272335 | 3505 | 3505 | 3505 | 3505 | 142 |
| 247 | 20241112 | 151700 | 2435774625 | 3520 | 3515 | 3520 | 3500 | 5127 |
| 248 | 20241112 | 151600 | 2417754350 | 3500 | 3500 | 3520 | 3500 | 540 |
| 249 | 20241112 | 151500 | 2415864150 | 3495 | 3500 | 3500 | 3495 | 1335 |
| 250 | 20241112 | 151400 | 2411195605 | 3495 | 3510 | 3520 | 3495 | 2819 |
| 251 | 20241112 | 151300 | 2401325170 | 3490 | 3505 | 3515 | 3485 | 2355 |
| 252 | 20241112 | 151200 | 2393085610 | 3515 | 3520 | 3530 | 3495 | 2654 |
| 253 | 20241112 | 151100 | 2383782170 | 3495 | 3525 | 3530 | 3485 | 8727 |
| 254 | 20241112 | 151000 | 2353194005 | 3525 | 3530 | 3530 | 3515 | 1310 |
| 255 | 20241112 | 150900 | 2348587500 | 3520 | 3520 | 3530 | 3520 | 1898 |
| 256 | 20241112 | 150800 | 2341897105 | 3520 | 3525 | 3525 | 3520 | 3146 |
| 257 | 20241112 | 150700 | 2330807515 | 3525 | 3510 | 3530 | 3505 | 6387 |
| 258 | 20241112 | 150600 | 2308326685 | 3510 | 3530 | 3530 | 3500 | 8701 |
| 259 | 20241112 | 150500 | 2277788175 | 3510 | 3535 | 3535 | 3505 | 6704 |
| 260 | 20241112 | 150400 | 2254216345 | 3540 | 3545 | 3545 | 3540 | 210 |
| 261 | 20241112 | 150300 | 2253472895 | 3530 | 3530 | 3530 | 3530 | 110 |
| 262 | 20241112 | 150200 | 2253084595 | 3530 | 3540 | 3550 | 3530 | 969 |
| 263 | 20241112 | 150100 | 2249651225 | 3540 | 3530 | 3540 | 3530 | 602 |
| 264 | 20241112 | 150000 | 2247525380 | 3530 | 3505 | 3535 | 3505 | 2695 |
| 265 | 20241112 | 145900 | 2238057115 | 3510 | 3535 | 3535 | 3505 | 15213 |
| 266 | 20241112 | 145800 | 2184469195 | 3540 | 3540 | 3545 | 3540 | 7775 |
| 267 | 20241112 | 145700 | 2156941465 | 3540 | 3550 | 3550 | 3540 | 1990 |
| 268 | 20241112 | 145600 | 2149894180 | 3545 | 3545 | 3545 | 3540 | 792 |
| 269 | 20241112 | 145500 | 2147088570 | 3545 | 3545 | 3545 | 3545 | 1523 |
| 270 | 20241112 | 145400 | 2141689535 | 3545 | 3550 | 3550 | 3545 | 1082 |
| 271 | 20241112 | 145300 | 2137852375 | 3550 | 3550 | 3550 | 3550 | 1196 |
| 272 | 20241112 | 145200 | 2133606575 | 3550 | 3550 | 3550 | 3550 | 265 |
| 273 | 20241112 | 145100 | 2132665825 | 3560 | 3565 | 3565 | 3560 | 12 |
| 274 | 20241112 | 145000 | 2132623100 | 3555 | 3570 | 3570 | 3555 | 1347 |
| 275 | 20241112 | 144900 | 2127830150 | 3560 | 3570 | 3570 | 3560 | 1195 |
| 276 | 20241112 | 144800 | 2123574650 | 3570 | 3565 | 3570 | 3565 | 250 |
| 277 | 20241112 | 144700 | 2122683150 | 3565 | 3565 | 3565 | 3565 | 39 |
| 278 | 20241112 | 144600 | 2122544115 | 3565 | 3565 | 3565 | 3565 | 30 |
| 279 | 20241112 | 144500 | 2122437165 | 3580 | 3560 | 3580 | 3560 | 822 |
| 280 | 20241112 | 144400 | 2119510795 | 3560 | 3575 | 3575 | 3560 | 187 |
| 281 | 20241112 | 144300 | 2118844310 | 3565 | 3555 | 3565 | 3555 | 1951 |
| 282 | 20241112 | 144200 | 2111897530 | 3555 | 3545 | 3555 | 3545 | 5033 |
| 283 | 20241112 | 144100 | 2094036290 | 3550 | 3550 | 3550 | 3550 | 672 |
| 284 | 20241112 | 144000 | 2091650690 | 3550 | 3540 | 3550 | 3540 | 3160 |
| 285 | 20241112 | 143900 | 2080444800 | 3545 | 3540 | 3545 | 3540 | 2796 |
| 286 | 20241112 | 143800 | 2070544135 | 3550 | 3555 | 3555 | 3545 | 12860 |
| 287 | 20241112 | 143700 | 2024899825 | 3555 | 3550 | 3555 | 3550 | 16 |
| 288 | 20241112 | 143600 | 2024842950 | 3555 | 3555 | 3555 | 3555 | 638 |
| 289 | 20241112 | 143500 | 2022574860 | 3565 | 3565 | 3565 | 3565 | 50 |
| 290 | 20241112 | 143400 | 2022396610 | 3565 | 3555 | 3565 | 3555 | 25 |
| 291 | 20241112 | 143300 | 2022307715 | 3555 | 3560 | 3565 | 3555 | 366 |
| 292 | 20241112 | 143200 | 2021006075 | 3550 | 3555 | 3560 | 3550 | 804 |
| 293 | 20241112 | 143100 | 2018146230 | 3550 | 3555 | 3555 | 3550 | 1279 |
| 294 | 20241112 | 143000 | 2013604900 | 3555 | 3550 | 3555 | 3550 | 963 |
| 295 | 20241112 | 142900 | 2010182830 | 3550 | 3550 | 3550 | 3550 | 353 |
| 296 | 20241112 | 142800 | 2008929680 | 3555 | 3555 | 3555 | 3555 | 501 |
| 297 | 20241112 | 142700 | 2007148625 | 3555 | 3555 | 3555 | 3550 | 167 |
| 298 | 20241112 | 142600 | 2006555125 | 3550 | 3560 | 3560 | 3550 | 1244 |
| 299 | 20241112 | 142500 | 2002136130 | 3555 | 3555 | 3555 | 3555 | 5107 |
| 300 | 20241112 | 142400 | 1983980745 | 3560 | 3560 | 3560 | 3560 | 50 |
| 301 | 20241112 | 142300 | 1983802745 | 3555 | 3575 | 3580 | 3555 | 1514 |
| 302 | 20241112 | 142200 | 1978403600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 303 | 20241112 | 142100 | 1978403600 | 3580 | 3580 | 3580 | 3555 | 2846 |
| 304 | 20241112 | 142000 | 1968238215 | 3580 | 3580 | 3580 | 3560 | 1979 |
| 305 | 20241112 | 141900 | 1961187735 | 3580 | 3580 | 3580 | 3580 | 1 |
| 306 | 20241112 | 141800 | 1961184155 | 3565 | 3565 | 3565 | 3565 | 182 |
| 307 | 20241112 | 141700 | 1960535325 | 3565 | 3570 | 3570 | 3565 | 25 |
| 308 | 20241112 | 141600 | 1960446100 | 3570 | 3565 | 3570 | 3565 | 158 |
| 309 | 20241112 | 141500 | 1959882085 | 3570 | 3570 | 3570 | 3565 | 1147 |
| 310 | 20241112 | 141400 | 1955788490 | 3560 | 3560 | 3560 | 3560 | 0 |
| 311 | 20241112 | 141300 | 1955788490 | 3560 | 3560 | 3560 | 3560 | 915 |
| 312 | 20241112 | 141200 | 1952531090 | 3555 | 3570 | 3570 | 3550 | 10060 |
| 313 | 20241112 | 141100 | 1916723680 | 3590 | 3590 | 3590 | 3590 | 100 |
| 314 | 20241112 | 141000 | 1916364680 | 3590 | 3590 | 3590 | 3590 | 100 |
| 315 | 20241112 | 140900 | 1916005680 | 3590 | 3590 | 3590 | 3590 | 1136 |
| 316 | 20241112 | 140800 | 1911927440 | 3590 | 3600 | 3600 | 3590 | 562 |
| 317 | 20241112 | 140700 | 1909904860 | 3605 | 3600 | 3605 | 3600 | 1800 |
| 318 | 20241112 | 140600 | 1903419865 | 3595 | 3570 | 3595 | 3565 | 2112 |
| 319 | 20241112 | 140500 | 1895844525 | 3570 | 3565 | 3570 | 3565 | 72 |
| 320 | 20241112 | 140400 | 1895587500 | 3565 | 3570 | 3570 | 3565 | 424 |
| 321 | 20241112 | 140300 | 1894075720 | 3565 | 3565 | 3570 | 3565 | 675 |
| 322 | 20241112 | 140200 | 1891668200 | 3570 | 3570 | 3570 | 3570 | 30 |
| 323 | 20241112 | 140100 | 1891561100 | 3575 | 3570 | 3575 | 3570 | 2839 |
| 324 | 20241112 | 140000 | 1881425865 | 3570 | 3570 | 3570 | 3570 | 2657 |
| 325 | 20241112 | 135900 | 1871940375 | 3565 | 3565 | 3565 | 3565 | 167 |
| 326 | 20241112 | 135800 | 1871345020 | 3565 | 3570 | 3570 | 3565 | 286 |
| 327 | 20241112 | 135700 | 1870325230 | 3570 | 3570 | 3570 | 3570 | 0 |
| 328 | 20241112 | 135600 | 1870325230 | 3570 | 3570 | 3570 | 3570 | 0 |
| 329 | 20241112 | 135500 | 1870325230 | 3570 | 3565 | 3570 | 3565 | 517 |
| 330 | 20241112 | 135400 | 1868480530 | 3565 | 3565 | 3565 | 3565 | 150 |
| 331 | 20241112 | 135300 | 1867945780 | 3565 | 3565 | 3565 | 3565 | 1431 |
| 332 | 20241112 | 135200 | 1862844265 | 3565 | 3565 | 3565 | 3565 | 1813 |
| 333 | 20241112 | 135100 | 1856380920 | 3570 | 3565 | 3570 | 3565 | 4767 |
| 334 | 20241112 | 135000 | 1839385140 | 3565 | 3565 | 3565 | 3565 | 1111 |
| 335 | 20241112 | 134900 | 1835424425 | 3565 | 3570 | 3570 | 3565 | 2095 |
| 336 | 20241112 | 134800 | 1827955450 | 3570 | 3570 | 3570 | 3570 | 0 |
| 337 | 20241112 | 134700 | 1827955450 | 3570 | 3585 | 3585 | 3570 | 420 |
| 338 | 20241112 | 134600 | 1826451000 | 3565 | 3565 | 3565 | 3565 | 855 |
| 339 | 20241112 | 134500 | 1823402925 | 3565 | 3565 | 3570 | 3565 | 310 |
| 340 | 20241112 | 134400 | 1822297750 | 3565 | 3570 | 3570 | 3565 | 4808 |
| 341 | 20241112 | 134300 | 1805133215 | 3570 | 3570 | 3570 | 3570 | 0 |
| 342 | 20241112 | 134200 | 1805133215 | 3570 | 3570 | 3570 | 3570 | 0 |
| 343 | 20241112 | 134100 | 1805133215 | 3570 | 3570 | 3570 | 3570 | 0 |
| 344 | 20241112 | 134000 | 1805133215 | 3570 | 3570 | 3570 | 3570 | 0 |
| 345 | 20241112 | 133900 | 1805133215 | 3570 | 3575 | 3575 | 3570 | 2085 |
| 346 | 20241112 | 133800 | 1797689375 | 3575 | 3575 | 3575 | 3575 | 18 |
| 347 | 20241112 | 133700 | 1797625025 | 3575 | 3575 | 3575 | 3575 | 400 |
| 348 | 20241112 | 133600 | 1796195025 | 3580 | 3580 | 3580 | 3580 | 920 |
| 349 | 20241112 | 133500 | 1792901425 | 3600 | 3600 | 3600 | 3600 | 0 |
| 350 | 20241112 | 133400 | 1792901425 | 3600 | 3605 | 3605 | 3600 | 152 |
| 351 | 20241112 | 133300 | 1792354220 | 3580 | 3595 | 3600 | 3580 | 967 |
| 352 | 20241112 | 133200 | 1788873285 | 3595 | 3580 | 3595 | 3580 | 1717 |
| 353 | 20241112 | 133100 | 1782702665 | 3590 | 3590 | 3590 | 3590 | 556 |
| 354 | 20241112 | 133000 | 1780706625 | 3580 | 3580 | 3580 | 3580 | 76 |
| 355 | 20241112 | 132900 | 1780434545 | 3565 | 3570 | 3570 | 3565 | 1770 |
| 356 | 20241112 | 132800 | 1774115710 | 3570 | 3575 | 3575 | 3570 | 178 |
| 357 | 20241112 | 132700 | 1773479445 | 3575 | 3575 | 3575 | 3575 | 303 |
| 358 | 20241112 | 132600 | 1772396220 | 3575 | 3575 | 3575 | 3575 | 200 |
| 359 | 20241112 | 132500 | 1771681220 | 3575 | 3575 | 3575 | 3575 | 2 |
| 360 | 20241112 | 132400 | 1771674070 | 3575 | 3575 | 3575 | 3575 | 99 |
| 361 | 20241112 | 132300 | 1771320145 | 3580 | 3580 | 3580 | 3580 | 245 |
| 362 | 20241112 | 132200 | 1770443045 | 3580 | 3580 | 3580 | 3580 | 22 |
| 363 | 20241112 | 132100 | 1770364285 | 3575 | 3575 | 3575 | 3575 | 2081 |
| 364 | 20241112 | 132000 | 1762924710 | 3575 | 3580 | 3580 | 3575 | 143 |
| 365 | 20241112 | 131900 | 1762413210 | 3575 | 3575 | 3575 | 3575 | 0 |
| 366 | 20241112 | 131800 | 1762413210 | 3575 | 3580 | 3580 | 3575 | 643 |
| 367 | 20241112 | 131700 | 1760113410 | 3580 | 3590 | 3590 | 3580 | 634 |
| 368 | 20241112 | 131600 | 1757839690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 369 | 20241112 | 131500 | 1757839690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 370 | 20241112 | 131400 | 1757839690 | 3575 | 3575 | 3575 | 3575 | 250 |
| 371 | 20241112 | 131300 | 1756945940 | 3575 | 3585 | 3585 | 3575 | 53 |
| 372 | 20241112 | 131200 | 1756755965 | 3570 | 3570 | 3570 | 3570 | 0 |
| 373 | 20241112 | 131100 | 1756755965 | 3570 | 3570 | 3570 | 3570 | 0 |
| 374 | 20241112 | 131000 | 1756755965 | 3570 | 3570 | 3570 | 3570 | 1 |
| 375 | 20241112 | 130900 | 1756752395 | 3570 | 3580 | 3580 | 3570 | 1417 |
| 376 | 20241112 | 130800 | 1751688630 | 3580 | 3580 | 3580 | 3580 | 13 |
| 377 | 20241112 | 130700 | 1751642090 | 3580 | 3580 | 3580 | 3580 | 374 |
| 378 | 20241112 | 130600 | 1750303170 | 3580 | 3580 | 3580 | 3580 | 0 |
| 379 | 20241112 | 130500 | 1750303170 | 3580 | 3580 | 3580 | 3580 | 7 |
| 380 | 20241112 | 130400 | 1750278110 | 3575 | 3575 | 3575 | 3575 | 0 |
| 381 | 20241112 | 130300 | 1750278110 | 3575 | 3575 | 3575 | 3575 | 3 |
| 382 | 20241112 | 130200 | 1750267385 | 3590 | 3590 | 3590 | 3565 | 3270 |
| 383 | 20241112 | 130100 | 1738603085 | 3565 | 3575 | 3575 | 3565 | 5494 |
| 384 | 20241112 | 130000 | 1719011960 | 3565 | 3585 | 3585 | 3565 | 4500 |
| 385 | 20241112 | 125900 | 1702950515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 386 | 20241112 | 125800 | 1702950515 | 3580 | 3590 | 3590 | 3580 | 483 |
| 387 | 20241112 | 125700 | 1701218375 | 3590 | 3585 | 3590 | 3585 | 160 |
| 388 | 20241112 | 125600 | 1700644025 | 3585 | 3575 | 3585 | 3575 | 1310 |
| 389 | 20241112 | 125500 | 1695948920 | 3570 | 3575 | 3575 | 3570 | 765 |
| 390 | 20241112 | 125400 | 1693216865 | 3575 | 3580 | 3580 | 3570 | 286 |
| 391 | 20241112 | 125300 | 1692194475 | 3580 | 3585 | 3585 | 3580 | 201 |
| 392 | 20241112 | 125200 | 1691474890 | 3585 | 3585 | 3585 | 3585 | 0 |
| 393 | 20241112 | 125100 | 1691474890 | 3585 | 3565 | 3585 | 3565 | 335 |
| 394 | 20241112 | 125000 | 1690280315 | 3565 | 3565 | 3565 | 3565 | 2090 |
| 395 | 20241112 | 124900 | 1682829465 | 3565 | 3565 | 3565 | 3565 | 1 |
| 396 | 20241112 | 124800 | 1682825900 | 3565 | 3580 | 3580 | 3565 | 6438 |
| 397 | 20241112 | 124700 | 1659824475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 398 | 20241112 | 124600 | 1659824475 | 3590 | 3585 | 3590 | 3580 | 114 |
| 399 | 20241112 | 124500 | 1659415530 | 3585 | 3580 | 3585 | 3580 | 293 |
| 400 | 20241112 | 124400 | 1658366430 | 3585 | 3585 | 3585 | 3585 | 208 |
| 401 | 20241112 | 124300 | 1657620750 | 3585 | 3585 | 3585 | 3585 | 33 |
| 402 | 20241112 | 124200 | 1657502445 | 3585 | 3585 | 3585 | 3585 | 31 |
| 403 | 20241112 | 124100 | 1657391310 | 3585 | 3585 | 3585 | 3585 | 1 |
| 404 | 20241112 | 124000 | 1657387725 | 3580 | 3580 | 3580 | 3580 | 0 |
| 405 | 20241112 | 123900 | 1657387725 | 3580 | 3590 | 3590 | 3580 | 65 |
| 406 | 20241112 | 123800 | 1657154875 | 3590 | 3590 | 3590 | 3590 | 1 |
| 407 | 20241112 | 123700 | 1657151285 | 3590 | 3585 | 3590 | 3585 | 82 |
| 408 | 20241112 | 123600 | 1656857310 | 3585 | 3585 | 3585 | 3585 | 1087 |
| 409 | 20241112 | 123500 | 1652960415 | 3590 | 3590 | 3590 | 3585 | 32 |
| 410 | 20241112 | 123400 | 1652845585 | 3590 | 3585 | 3590 | 3585 | 404 |
| 411 | 20241112 | 123300 | 1651395515 | 3590 | 3590 | 3590 | 3590 | 1368 |
| 412 | 20241112 | 123200 | 1646484395 | 3595 | 3595 | 3595 | 3590 | 412 |
| 413 | 20241112 | 123100 | 1645004755 | 3595 | 3595 | 3595 | 3595 | 834 |
| 414 | 20241112 | 123000 | 1642006525 | 3595 | 3595 | 3595 | 3595 | 3 |
| 415 | 20241112 | 122900 | 1641995740 | 3600 | 3595 | 3600 | 3595 | 600 |
| 416 | 20241112 | 122800 | 1639835960 | 3605 | 3600 | 3605 | 3595 | 504 |
| 417 | 20241112 | 122700 | 1638024055 | 3600 | 3600 | 3600 | 3600 | 115 |
| 418 | 20241112 | 122600 | 1637610055 | 3610 | 3610 | 3610 | 3610 | 0 |
| 419 | 20241112 | 122500 | 1637610055 | 3610 | 3610 | 3610 | 3610 | 10 |
| 420 | 20241112 | 122400 | 1637573955 | 3610 | 3610 | 3610 | 3610 | 100 |
| 421 | 20241112 | 122300 | 1637212955 | 3610 | 3585 | 3610 | 3580 | 701 |
| 422 | 20241112 | 122200 | 1634694150 | 3585 | 3580 | 3585 | 3580 | 230 |
| 423 | 20241112 | 122100 | 1633870745 | 3580 | 3580 | 3580 | 3575 | 516 |
| 424 | 20241112 | 122000 | 1632023470 | 3580 | 3580 | 3580 | 3580 | 164 |
| 425 | 20241112 | 121900 | 1631436350 | 3580 | 3580 | 3580 | 3580 | 310 |
| 426 | 20241112 | 121800 | 1630326550 | 3580 | 3580 | 3580 | 3570 | 967 |
| 427 | 20241112 | 121700 | 1626865170 | 3560 | 3570 | 3570 | 3560 | 5453 |
| 428 | 20241112 | 121600 | 1607437600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 429 | 20241112 | 121500 | 1607437600 | 3570 | 3570 | 3570 | 3565 | 1012 |
| 430 | 20241112 | 121400 | 1603829740 | 3570 | 3575 | 3575 | 3570 | 2712 |
| 431 | 20241112 | 121300 | 1594145630 | 3570 | 3575 | 3575 | 3570 | 1555 |
| 432 | 20241112 | 121200 | 1588586755 | 3575 | 3575 | 3575 | 3575 | 221 |
| 433 | 20241112 | 121100 | 1587796680 | 3575 | 3575 | 3575 | 3575 | 0 |
| 434 | 20241112 | 121000 | 1587796680 | 3575 | 3575 | 3575 | 3575 | 2 |
| 435 | 20241112 | 120900 | 1587789530 | 3575 | 3585 | 3590 | 3575 | 120 |
| 436 | 20241112 | 120800 | 1587359230 | 3575 | 3585 | 3585 | 3570 | 2697 |
| 437 | 20241112 | 120700 | 1577714170 | 3585 | 3585 | 3590 | 3585 | 273 |
| 438 | 20241112 | 120600 | 1576735460 | 3585 | 3590 | 3595 | 3585 | 3104 |
| 439 | 20241112 | 120500 | 1565592465 | 3600 | 3600 | 3600 | 3600 | 113 |
| 440 | 20241112 | 120400 | 1565185665 | 3590 | 3590 | 3590 | 3590 | 0 |
| 441 | 20241112 | 120300 | 1565185665 | 3590 | 3590 | 3590 | 3590 | 240 |
| 442 | 20241112 | 120200 | 1564324065 | 3590 | 3590 | 3590 | 3590 | 1 |
| 443 | 20241112 | 120100 | 1564320475 | 3590 | 3595 | 3595 | 3590 | 1220 |
| 444 | 20241112 | 120000 | 1559936010 | 3595 | 3620 | 3620 | 3595 | 1089 |
| 445 | 20241112 | 115900 | 1556018015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 446 | 20241112 | 115800 | 1556018015 | 3620 | 3620 | 3620 | 3620 | 5 |
| 447 | 20241112 | 115700 | 1555999915 | 3600 | 3600 | 3600 | 3600 | 1037 |
| 448 | 20241112 | 115600 | 1552266715 | 3600 | 3600 | 3600 | 3600 | 81 |
| 449 | 20241112 | 115500 | 1551975115 | 3620 | 3600 | 3620 | 3600 | 81 |
| 450 | 20241112 | 115400 | 1551681935 | 3630 | 3600 | 3630 | 3600 | 5262 |
| 451 | 20241112 | 115300 | 1532664865 | 3610 | 3610 | 3610 | 3610 | 30 |
| 452 | 20241112 | 115200 | 1532556565 | 3610 | 3610 | 3610 | 3610 | 0 |
| 453 | 20241112 | 115100 | 1532556565 | 3610 | 3610 | 3610 | 3610 | 100 |
| 454 | 20241112 | 115000 | 1532195565 | 3610 | 3600 | 3610 | 3600 | 449 |
| 455 | 20241112 | 114900 | 1530579125 | 3610 | 3610 | 3610 | 3600 | 245 |
| 456 | 20241112 | 114800 | 1529694855 | 3600 | 3600 | 3600 | 3600 | 0 |
| 457 | 20241112 | 114700 | 1529694855 | 3600 | 3600 | 3600 | 3600 | 350 |
| 458 | 20241112 | 114600 | 1528434855 | 3600 | 3600 | 3600 | 3600 | 0 |
| 459 | 20241112 | 114500 | 1528434855 | 3600 | 3600 | 3600 | 3600 | 0 |
| 460 | 20241112 | 114400 | 1528434855 | 3600 | 3600 | 3600 | 3600 | 1 |
| 461 | 20241112 | 114300 | 1528431255 | 3610 | 3610 | 3610 | 3610 | 500 |
| 462 | 20241112 | 114200 | 1526626255 | 3600 | 3600 | 3605 | 3600 | 1051 |
| 463 | 20241112 | 114100 | 1522841875 | 3595 | 3590 | 3595 | 3590 | 132 |
| 464 | 20241112 | 114000 | 1522367985 | 3590 | 3595 | 3595 | 3590 | 1738 |
| 465 | 20241112 | 113900 | 1516125185 | 3595 | 3595 | 3595 | 3595 | 28 |
| 466 | 20241112 | 113800 | 1516024525 | 3595 | 3590 | 3595 | 3590 | 46 |
| 467 | 20241112 | 113700 | 1515859190 | 3595 | 3595 | 3595 | 3595 | 2263 |
| 468 | 20241112 | 113600 | 1507723705 | 3600 | 3600 | 3600 | 3600 | 37 |
| 469 | 20241112 | 113500 | 1507590505 | 3595 | 3595 | 3595 | 3595 | 296 |
| 470 | 20241112 | 113400 | 1506526385 | 3595 | 3600 | 3600 | 3595 | 4050 |
| 471 | 20241112 | 113300 | 1491958655 | 3605 | 3605 | 3605 | 3605 | 977 |
| 472 | 20241112 | 113200 | 1488436570 | 3605 | 3605 | 3605 | 3605 | 0 |
| 473 | 20241112 | 113100 | 1488436570 | 3605 | 3610 | 3610 | 3605 | 2672 |
| 474 | 20241112 | 113000 | 1478800650 | 3610 | 3610 | 3610 | 3610 | 1 |
| 475 | 20241112 | 112900 | 1478797040 | 3615 | 3615 | 3615 | 3615 | 0 |
| 476 | 20241112 | 112800 | 1478797040 | 3615 | 3615 | 3615 | 3615 | 1 |
| 477 | 20241112 | 112700 | 1478793425 | 3615 | 3610 | 3615 | 3610 | 63 |
| 478 | 20241112 | 112600 | 1478565985 | 3615 | 3610 | 3615 | 3610 | 2758 |
| 479 | 20241112 | 112500 | 1468609600 | 3610 | 3615 | 3615 | 3610 | 1970 |
| 480 | 20241112 | 112400 | 1461489470 | 3615 | 3615 | 3615 | 3615 | 52 |
| 481 | 20241112 | 112300 | 1461301490 | 3615 | 3615 | 3615 | 3615 | 10 |
| 482 | 20241112 | 112200 | 1461265340 | 3615 | 3615 | 3615 | 3615 | 409 |
| 483 | 20241112 | 112100 | 1459786805 | 3615 | 3615 | 3615 | 3615 | 1400 |
| 484 | 20241112 | 112000 | 1454725805 | 3615 | 3615 | 3615 | 3615 | 2891 |
| 485 | 20241112 | 111900 | 1444274840 | 3615 | 3620 | 3620 | 3615 | 61 |
| 486 | 20241112 | 111800 | 1444054030 | 3615 | 3620 | 3620 | 3615 | 3821 |
| 487 | 20241112 | 111700 | 1430223335 | 3620 | 3625 | 3625 | 3620 | 43 |
| 488 | 20241112 | 111600 | 1430067665 | 3620 | 3620 | 3630 | 3620 | 179 |
| 489 | 20241112 | 111500 | 1429418960 | 3620 | 3625 | 3625 | 3620 | 4695 |
| 490 | 20241112 | 111400 | 1412401610 | 3625 | 3630 | 3630 | 3625 | 52 |
| 491 | 20241112 | 111300 | 1412212900 | 3625 | 3625 | 3625 | 3625 | 27 |
| 492 | 20241112 | 111200 | 1412115025 | 3630 | 3630 | 3630 | 3630 | 900 |
| 493 | 20241112 | 111100 | 1408848025 | 3630 | 3625 | 3630 | 3625 | 737 |
| 494 | 20241112 | 111000 | 1406176220 | 3625 | 3630 | 3630 | 3625 | 983 |
| 495 | 20241112 | 110900 | 1402610345 | 3625 | 3625 | 3625 | 3625 | 32 |
| 496 | 20241112 | 110800 | 1402494345 | 3620 | 3625 | 3625 | 3620 | 2 |
| 497 | 20241112 | 110700 | 1402487100 | 3625 | 3625 | 3625 | 3625 | 15 |
| 498 | 20241112 | 110600 | 1402432725 | 3625 | 3630 | 3630 | 3625 | 308 |
| 499 | 20241112 | 110500 | 1401316060 | 3625 | 3625 | 3625 | 3625 | 2 |
| 500 | 20241112 | 110400 | 1401308810 | 3625 | 3625 | 3630 | 3625 | 495 |
| 501 | 20241112 | 110300 | 1399514280 | 3630 | 3630 | 3630 | 3630 | 3 |
| 502 | 20241112 | 110200 | 1399503390 | 3625 | 3625 | 3625 | 3625 | 51 |
| 503 | 20241112 | 110100 | 1399318515 | 3640 | 3620 | 3640 | 3620 | 1850 |
| 504 | 20241112 | 110000 | 1392610830 | 3625 | 3620 | 3625 | 3620 | 101 |
| 505 | 20241112 | 105900 | 1392245170 | 3620 | 3620 | 3620 | 3620 | 1151 |
| 506 | 20241112 | 105800 | 1388078550 | 3620 | 3620 | 3625 | 3615 | 159 |
| 507 | 20241112 | 105700 | 1387503030 | 3620 | 3620 | 3620 | 3620 | 2 |
| 508 | 20241112 | 105600 | 1387495790 | 3620 | 3620 | 3620 | 3620 | 300 |
| 509 | 20241112 | 105500 | 1386409790 | 3615 | 3615 | 3615 | 3615 | 30 |
| 510 | 20241112 | 105400 | 1386301340 | 3615 | 3620 | 3620 | 3615 | 7 |
| 511 | 20241112 | 105300 | 1386276005 | 3625 | 3615 | 3625 | 3610 | 113 |
| 512 | 20241112 | 105200 | 1385867320 | 3615 | 3625 | 3625 | 3610 | 1180 |
| 513 | 20241112 | 105100 | 1381601995 | 3620 | 3625 | 3625 | 3620 | 1279 |
| 514 | 20241112 | 105000 | 1376972010 | 3630 | 3620 | 3630 | 3620 | 383 |
| 515 | 20241112 | 104900 | 1375583235 | 3620 | 3620 | 3620 | 3620 | 150 |
| 516 | 20241112 | 104800 | 1375040235 | 3630 | 3625 | 3630 | 3625 | 1169 |
| 517 | 20241112 | 104700 | 1370802195 | 3625 | 3625 | 3625 | 3625 | 180 |
| 518 | 20241112 | 104600 | 1370149695 | 3625 | 3625 | 3625 | 3625 | 319 |
| 519 | 20241112 | 104500 | 1368993320 | 3625 | 3610 | 3625 | 3610 | 4540 |
| 520 | 20241112 | 104400 | 1352538190 | 3625 | 3610 | 3625 | 3610 | 108 |
| 521 | 20241112 | 104300 | 1352148220 | 3620 | 3625 | 3625 | 3605 | 5141 |
| 522 | 20241112 | 104200 | 1333563930 | 3625 | 3630 | 3630 | 3625 | 1419 |
| 523 | 20241112 | 104100 | 1328412985 | 3635 | 3630 | 3635 | 3630 | 580 |
| 524 | 20241112 | 104000 | 1326304860 | 3630 | 3630 | 3630 | 3625 | 127 |
| 525 | 20241112 | 103900 | 1325844300 | 3630 | 3620 | 3630 | 3620 | 1302 |
| 526 | 20241112 | 103800 | 1321122640 | 3620 | 3620 | 3620 | 3620 | 13 |
| 527 | 20241112 | 103700 | 1321075580 | 3620 | 3620 | 3620 | 3620 | 3 |
| 528 | 20241112 | 103600 | 1321064720 | 3620 | 3620 | 3620 | 3615 | 1833 |
| 529 | 20241112 | 103500 | 1314433900 | 3615 | 3610 | 3620 | 3610 | 1157 |
| 530 | 20241112 | 103400 | 1310252350 | 3615 | 3615 | 3615 | 3615 | 13 |
| 531 | 20241112 | 103300 | 1310205355 | 3610 | 3605 | 3610 | 3605 | 66 |
| 532 | 20241112 | 103200 | 1309967160 | 3600 | 3600 | 3600 | 3600 | 0 |
| 533 | 20241112 | 103100 | 1309967160 | 3600 | 3595 | 3600 | 3595 | 971 |
| 534 | 20241112 | 103000 | 1306471690 | 3595 | 3600 | 3600 | 3595 | 28 |
| 535 | 20241112 | 102900 | 1306370900 | 3590 | 3590 | 3590 | 3590 | 1281 |
| 536 | 20241112 | 102800 | 1301772110 | 3590 | 3595 | 3595 | 3590 | 229 |
| 537 | 20241112 | 102700 | 1300949005 | 3600 | 3585 | 3600 | 3585 | 902 |
| 538 | 20241112 | 102600 | 1297712825 | 3590 | 3590 | 3590 | 3590 | 897 |
| 539 | 20241112 | 102500 | 1294492595 | 3595 | 3600 | 3600 | 3595 | 1599 |
| 540 | 20241112 | 102400 | 1288742005 | 3620 | 3610 | 3620 | 3610 | 1208 |
| 541 | 20241112 | 102300 | 1284370565 | 3595 | 3595 | 3610 | 3595 | 250 |
| 542 | 20241112 | 102200 | 1283471785 | 3590 | 3600 | 3600 | 3590 | 2613 |
| 543 | 20241112 | 102100 | 1274082065 | 3600 | 3600 | 3600 | 3600 | 2874 |
| 544 | 20241112 | 102000 | 1263735665 | 3605 | 3605 | 3605 | 3605 | 407 |
| 545 | 20241112 | 101900 | 1262268430 | 3605 | 3605 | 3605 | 3605 | 547 |
| 546 | 20241112 | 101800 | 1260296495 | 3605 | 3605 | 3605 | 3605 | 289 |
| 547 | 20241112 | 101700 | 1259254650 | 3605 | 3605 | 3605 | 3605 | 1171 |
| 548 | 20241112 | 101600 | 1255033195 | 3620 | 3620 | 3620 | 3620 | 307 |
| 549 | 20241112 | 101500 | 1253921855 | 3605 | 3610 | 3610 | 3595 | 1909 |
| 550 | 20241112 | 101400 | 1247045085 | 3610 | 3610 | 3610 | 3610 | 1167 |
| 551 | 20241112 | 101300 | 1242832215 | 3615 | 3615 | 3615 | 3610 | 1072 |
| 552 | 20241112 | 101200 | 1238958285 | 3615 | 3620 | 3625 | 3615 | 1355 |
| 553 | 20241112 | 101100 | 1234057365 | 3615 | 3620 | 3620 | 3615 | 3478 |
| 554 | 20241112 | 101000 | 1221481235 | 3625 | 3635 | 3635 | 3625 | 1670 |
| 555 | 20241112 | 100900 | 1215424815 | 3635 | 3640 | 3640 | 3630 | 314 |
| 556 | 20241112 | 100800 | 1214283415 | 3630 | 3630 | 3630 | 3630 | 28 |
| 557 | 20241112 | 100700 | 1214181775 | 3635 | 3635 | 3640 | 3630 | 2733 |
| 558 | 20241112 | 100600 | 1204247575 | 3630 | 3640 | 3640 | 3630 | 608 |
| 559 | 20241112 | 100500 | 1202035765 | 3640 | 3625 | 3640 | 3625 | 599 |
| 560 | 20241112 | 100400 | 1199856740 | 3630 | 3610 | 3630 | 3610 | 199 |
| 561 | 20241112 | 100300 | 1199135960 | 3600 | 3600 | 3600 | 3600 | 829 |
| 562 | 20241112 | 100200 | 1196151560 | 3600 | 3600 | 3600 | 3595 | 327 |
| 563 | 20241112 | 100100 | 1194974365 | 3600 | 3610 | 3615 | 3600 | 1760 |
| 564 | 20241112 | 100000 | 1188633045 | 3610 | 3615 | 3620 | 3605 | 5830 |
| 565 | 20241112 | 095900 | 1167585670 | 3610 | 3615 | 3615 | 3610 | 302 |
| 566 | 20241112 | 095800 | 1166493950 | 3615 | 3645 | 3645 | 3610 | 538 |
| 567 | 20241112 | 095700 | 1164547645 | 3645 | 3600 | 3655 | 3590 | 4267 |
| 568 | 20241112 | 095600 | 1149017170 | 3590 | 3570 | 3600 | 3570 | 1201 |
| 569 | 20241112 | 095500 | 1144697060 | 3570 | 3575 | 3575 | 3570 | 800 |
| 570 | 20241112 | 095400 | 1141837735 | 3575 | 3575 | 3585 | 3575 | 206 |
| 571 | 20241112 | 095300 | 1141101275 | 3575 | 3575 | 3585 | 3575 | 1466 |
| 572 | 20241112 | 095200 | 1135852225 | 3560 | 3560 | 3565 | 3560 | 1231 |
| 573 | 20241112 | 095100 | 1131469715 | 3565 | 3560 | 3575 | 3560 | 2675 |
| 574 | 20241112 | 095000 | 1121945000 | 3560 | 3565 | 3565 | 3560 | 1252 |
| 575 | 20241112 | 094900 | 1117483150 | 3560 | 3565 | 3565 | 3560 | 395 |
| 576 | 20241112 | 094800 | 1116075900 | 3565 | 3580 | 3580 | 3560 | 375 |
| 577 | 20241112 | 094700 | 1114738295 | 3580 | 3575 | 3580 | 3570 | 1130 |
| 578 | 20241112 | 094600 | 1110699935 | 3575 | 3560 | 3575 | 3555 | 775 |
| 579 | 20241112 | 094500 | 1107942025 | 3555 | 3560 | 3560 | 3555 | 158 |
| 580 | 20241112 | 094400 | 1107380215 | 3555 | 3570 | 3570 | 3550 | 11515 |
| 581 | 20241112 | 094300 | 1066430760 | 3585 | 3585 | 3590 | 3585 | 545 |
| 582 | 20241112 | 094200 | 1064474660 | 3585 | 3575 | 3585 | 3555 | 12336 |
| 583 | 20241112 | 094100 | 1020466300 | 3575 | 3575 | 3575 | 3570 | 3082 |
| 584 | 20241112 | 094000 | 1009450215 | 3575 | 3580 | 3580 | 3575 | 5106 |
| 585 | 20241112 | 093900 | 991190280 | 3580 | 3580 | 3590 | 3580 | 5239 |
| 586 | 20241112 | 093800 | 972425440 | 3580 | 3580 | 3590 | 3575 | 3557 |
| 587 | 20241112 | 093700 | 959695685 | 3575 | 3575 | 3590 | 3570 | 4499 |
| 588 | 20241112 | 093600 | 943588165 | 3575 | 3585 | 3595 | 3575 | 9097 |
| 589 | 20241112 | 093500 | 911028850 | 3585 | 3585 | 3595 | 3580 | 997 |
| 590 | 20241112 | 093400 | 907454600 | 3590 | 3590 | 3590 | 3585 | 3057 |
| 591 | 20241112 | 093300 | 896492660 | 3590 | 3580 | 3590 | 3580 | 6625 |
| 592 | 20241112 | 093200 | 872774785 | 3580 | 3600 | 3600 | 3580 | 27117 |
| 593 | 20241112 | 093100 | 775338275 | 3605 | 3620 | 3620 | 3600 | 16615 |
| 594 | 20241112 | 093000 | 715386030 | 3630 | 3625 | 3645 | 3625 | 1281 |
| 595 | 20241112 | 092900 | 710742300 | 3625 | 3645 | 3645 | 3625 | 2966 |
| 596 | 20241112 | 092800 | 699979485 | 3645 | 3625 | 3645 | 3625 | 3597 |
| 597 | 20241112 | 092700 | 686932790 | 3625 | 3625 | 3640 | 3625 | 1706 |
| 598 | 20241112 | 092600 | 680733315 | 3620 | 3620 | 3640 | 3620 | 1335 |
| 599 | 20241112 | 092500 | 675900415 | 3615 | 3635 | 3635 | 3615 | 14699 |
| 600 | 20241112 | 092400 | 622569855 | 3640 | 3650 | 3650 | 3640 | 4780 |
| 601 | 20241112 | 092300 | 605169780 | 3660 | 3645 | 3660 | 3640 | 565 |
| 602 | 20241112 | 092200 | 603110785 | 3645 | 3655 | 3660 | 3645 | 278 |
| 603 | 20241112 | 092100 | 602097450 | 3640 | 3640 | 3645 | 3640 | 2747 |
| 604 | 20241112 | 092000 | 592095165 | 3640 | 3665 | 3665 | 3640 | 10637 |
| 605 | 20241112 | 091900 | 553320535 | 3670 | 3670 | 3680 | 3655 | 3257 |
| 606 | 20241112 | 091800 | 541376445 | 3680 | 3655 | 3680 | 3650 | 1528 |
| 607 | 20241112 | 091700 | 535774210 | 3650 | 3655 | 3665 | 3650 | 1160 |
| 608 | 20241112 | 091600 | 531527590 | 3645 | 3650 | 3655 | 3645 | 3804 |
| 609 | 20241112 | 091500 | 517649025 | 3645 | 3660 | 3660 | 3645 | 3360 |
| 610 | 20241112 | 091400 | 505396240 | 3645 | 3640 | 3660 | 3640 | 3507 |
| 611 | 20241112 | 091300 | 492627595 | 3640 | 3645 | 3660 | 3640 | 6493 |
| 612 | 20241112 | 091200 | 468976855 | 3645 | 3660 | 3660 | 3640 | 5073 |
| 613 | 20241112 | 091100 | 450500405 | 3660 | 3650 | 3660 | 3640 | 717 |
| 614 | 20241112 | 091000 | 447884840 | 3645 | 3655 | 3660 | 3640 | 6192 |
| 615 | 20241112 | 090900 | 425283315 | 3655 | 3625 | 3660 | 3625 | 5998 |
| 616 | 20241112 | 090800 | 403418045 | 3625 | 3645 | 3665 | 3615 | 17233 |
| 617 | 20241112 | 090700 | 340689980 | 3650 | 3710 | 3720 | 3640 | 17481 |
| 618 | 20241112 | 090600 | 276439995 | 3715 | 3705 | 3715 | 3695 | 6819 |
| 619 | 20241112 | 090500 | 251143640 | 3690 | 3715 | 3720 | 3690 | 19140 |
| 620 | 20241112 | 090400 | 180193040 | 3715 | 3740 | 3740 | 3715 | 17565 |
| 621 | 20241112 | 090300 | 114792570 | 3740 | 3750 | 3755 | 3740 | 8630 |
| 622 | 20241112 | 090200 | 82445765 | 3750 | 3760 | 3760 | 3750 | 6939 |
| 623 | 20241112 | 090100 | 56404585 | 3765 | 3780 | 3780 | 3760 | 5758 |
| 624 | 20241112 | 090000 | 34726075 | 3785 | 3815 | 3815 | 3785 | 9121 |