31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 193600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 3 | 20241113 | 193500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20241113 | 193400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20241113 | 193300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20241113 | 193200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20241113 | 193100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20241113 | 193000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20241113 | 192900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20241113 | 192800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20241113 | 192700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20241113 | 192600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20241113 | 192500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20241113 | 192400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20241113 | 192300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20241113 | 192200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20241113 | 192100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20241113 | 192000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20241113 | 191900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20241113 | 191800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20241113 | 191700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20241113 | 191600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20241113 | 191500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20241113 | 191400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20241113 | 191300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20241113 | 191200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20241113 | 191100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20241113 | 191000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20241113 | 190900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20241113 | 190800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20241113 | 190700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20241113 | 190600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 33 | 20241113 | 190500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20241113 | 190400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20241113 | 190300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20241113 | 190200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20241113 | 190100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20241113 | 190000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20241113 | 185900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20241113 | 185800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20241113 | 185700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20241113 | 185600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20241113 | 185500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20241113 | 185400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20241113 | 185300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20241113 | 185200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20241113 | 185100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20241113 | 185000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20241113 | 184900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20241113 | 184800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20241113 | 184700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20241113 | 184600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20241113 | 184500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20241113 | 184400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20241113 | 184300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20241113 | 184200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20241113 | 184100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20241113 | 184000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20241113 | 183900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20241113 | 183800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20241113 | 183700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20241113 | 183600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 63 | 20241113 | 183500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20241113 | 183400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20241113 | 183300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20241113 | 183200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20241113 | 183100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20241113 | 183000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20241113 | 182900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20241113 | 182800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20241113 | 182700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20241113 | 182600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20241113 | 182500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20241113 | 182400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20241113 | 182300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20241113 | 182200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20241113 | 182100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20241113 | 182000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20241113 | 181900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20241113 | 181800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20241113 | 181700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20241113 | 181600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20241113 | 181500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20241113 | 181400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20241113 | 181300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20241113 | 181200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20241113 | 181100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20241113 | 181000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20241113 | 180900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20241113 | 180800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20241113 | 180700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20241113 | 180600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 93 | 20241113 | 180500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20241113 | 180400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20241113 | 180300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20241113 | 180200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20241113 | 180100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20241113 | 180000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20241113 | 175900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20241113 | 175800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20241113 | 175700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20241113 | 175600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20241113 | 175500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20241113 | 175400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20241113 | 175300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20241113 | 175200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20241113 | 175100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20241113 | 175000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20241113 | 174900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20241113 | 174800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20241113 | 174700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20241113 | 174600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20241113 | 174500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20241113 | 174400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20241113 | 174300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20241113 | 174200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20241113 | 174100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20241113 | 174000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20241113 | 173900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20241113 | 173800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20241113 | 173700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20241113 | 173600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 123 | 20241113 | 173500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20241113 | 173400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20241113 | 173300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20241113 | 173200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20241113 | 173100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20241113 | 173000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20241113 | 172900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20241113 | 172800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20241113 | 172700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20241113 | 172600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20241113 | 172500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20241113 | 172400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20241113 | 172300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20241113 | 172200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20241113 | 172100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20241113 | 172000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20241113 | 171900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20241113 | 171800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20241113 | 171700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20241113 | 171600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20241113 | 171500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20241113 | 171400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20241113 | 171300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20241113 | 171200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20241113 | 171100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20241113 | 171000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20241113 | 170900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20241113 | 170800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20241113 | 170700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20241113 | 170600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 153 | 20241113 | 170500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20241113 | 170400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20241113 | 170300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20241113 | 170200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20241113 | 170100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20241113 | 170000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20241113 | 165900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20241113 | 165800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20241113 | 165700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20241113 | 165600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20241113 | 165500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20241113 | 165400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20241113 | 165300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20241113 | 165200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20241113 | 165100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20241113 | 165000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20241113 | 164900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20241113 | 164800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20241113 | 164700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20241113 | 164600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20241113 | 164500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20241113 | 164400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20241113 | 164300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20241113 | 164200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20241113 | 164100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20241113 | 164000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20241113 | 163900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20241113 | 163800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20241113 | 163700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20241113 | 163600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 183 | 20241113 | 163500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20241113 | 163400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20241113 | 163300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20241113 | 163200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20241113 | 163100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20241113 | 163000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20241113 | 162900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20241113 | 162800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20241113 | 162700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20241113 | 162600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20241113 | 162500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20241113 | 162400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20241113 | 162300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20241113 | 162200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20241113 | 162100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20241113 | 162000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20241113 | 161900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20241113 | 161800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20241113 | 161700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20241113 | 161600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20241113 | 161500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20241113 | 161400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20241113 | 161300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20241113 | 161200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20241113 | 161100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20241113 | 161000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20241113 | 160900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20241113 | 160800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20241113 | 160700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20241113 | 160600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 213 | 20241113 | 160500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20241113 | 160400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20241113 | 160300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20241113 | 160200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20241113 | 160100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20241113 | 160000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20241113 | 155900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20241113 | 155800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20241113 | 155700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 222 | 20241113 | 155600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 223 | 20241113 | 155500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20241113 | 155400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 225 | 20241113 | 155300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 226 | 20241113 | 155200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 227 | 20241113 | 155100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20241113 | 155000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 229 | 20241113 | 154900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20241113 | 154800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 231 | 20241113 | 154700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 232 | 20241113 | 154600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20241113 | 154500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 234 | 20241113 | 154400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 235 | 20241113 | 154300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 236 | 20241113 | 154200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 237 | 20241113 | 154100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 238 | 20241113 | 154000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 239 | 20241113 | 153900 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 240 | 20241113 | 153800 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 241 | 20241113 | 153700 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 242 | 20241113 | 153600 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 243 | 20241113 | 153500 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 244 | 20241113 | 153400 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 245 | 20241113 | 153300 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 246 | 20241113 | 153200 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 247 | 20241113 | 153100 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 248 | 20241113 | 153000 | 2060574655 | 2725 | 2725 | 2725 | 2725 | 20899 |
| 249 | 20241113 | 152900 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 250 | 20241113 | 152800 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 251 | 20241113 | 152700 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 252 | 20241113 | 152600 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 253 | 20241113 | 152500 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 254 | 20241113 | 152400 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 255 | 20241113 | 152300 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 256 | 20241113 | 152200 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 257 | 20241113 | 152100 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 258 | 20241113 | 152000 | 2003624880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 259 | 20241113 | 151900 | 2003624880 | 2730 | 2735 | 2735 | 2730 | 3340 |
| 260 | 20241113 | 151800 | 1994506435 | 2735 | 2730 | 2735 | 2725 | 11247 |
| 261 | 20241113 | 151700 | 1963835185 | 2730 | 2730 | 2730 | 2730 | 3219 |
| 262 | 20241113 | 151600 | 1955047315 | 2730 | 2740 | 2740 | 2730 | 113 |
| 263 | 20241113 | 151500 | 1954737725 | 2730 | 2725 | 2745 | 2725 | 642 |
| 264 | 20241113 | 151400 | 1952987005 | 2725 | 2740 | 2745 | 2725 | 11707 |
| 265 | 20241113 | 151300 | 1921001780 | 2745 | 2735 | 2745 | 2730 | 11040 |
| 266 | 20241113 | 151200 | 1890797635 | 2735 | 2750 | 2750 | 2735 | 9622 |
| 267 | 20241113 | 151100 | 1864461870 | 2750 | 2740 | 2750 | 2740 | 4691 |
| 268 | 20241113 | 151000 | 1851590190 | 2740 | 2745 | 2745 | 2740 | 620 |
| 269 | 20241113 | 150900 | 1849891340 | 2745 | 2745 | 2745 | 2740 | 1778 |
| 270 | 20241113 | 150800 | 1845019110 | 2745 | 2735 | 2745 | 2735 | 1809 |
| 271 | 20241113 | 150700 | 1840069595 | 2735 | 2745 | 2750 | 2735 | 4378 |
| 272 | 20241113 | 150600 | 1828077295 | 2750 | 2745 | 2750 | 2745 | 202 |
| 273 | 20241113 | 150500 | 1827522795 | 2745 | 2745 | 2750 | 2745 | 494 |
| 274 | 20241113 | 150400 | 1826166615 | 2740 | 2745 | 2750 | 2735 | 1523 |
| 275 | 20241113 | 150300 | 1821984515 | 2745 | 2740 | 2745 | 2735 | 4544 |
| 276 | 20241113 | 150200 | 1809550825 | 2740 | 2740 | 2750 | 2740 | 1062 |
| 277 | 20241113 | 150100 | 1806636135 | 2740 | 2745 | 2745 | 2740 | 2165 |
| 278 | 20241113 | 150000 | 1800699285 | 2750 | 2745 | 2750 | 2730 | 13005 |
| 279 | 20241113 | 145900 | 1765044605 | 2745 | 2750 | 2750 | 2745 | 4595 |
| 280 | 20241113 | 145800 | 1752423345 | 2750 | 2750 | 2750 | 2750 | 1088 |
| 281 | 20241113 | 145700 | 1749431345 | 2750 | 2750 | 2750 | 2745 | 1487 |
| 282 | 20241113 | 145600 | 1745347045 | 2750 | 2750 | 2750 | 2750 | 1 |
| 283 | 20241113 | 145500 | 1745344295 | 2745 | 2750 | 2750 | 2745 | 15285 |
| 284 | 20241113 | 145400 | 1703320255 | 2750 | 2755 | 2760 | 2750 | 17745 |
| 285 | 20241113 | 145300 | 1654504820 | 2755 | 2760 | 2760 | 2755 | 206 |
| 286 | 20241113 | 145200 | 1653937260 | 2760 | 2760 | 2760 | 2760 | 724 |
| 287 | 20241113 | 145100 | 1651939020 | 2760 | 2755 | 2760 | 2755 | 2259 |
| 288 | 20241113 | 145000 | 1645707955 | 2755 | 2760 | 2760 | 2755 | 560 |
| 289 | 20241113 | 144900 | 1644164985 | 2755 | 2765 | 2765 | 2755 | 4511 |
| 290 | 20241113 | 144800 | 1631737170 | 2765 | 2760 | 2765 | 2760 | 2810 |
| 291 | 20241113 | 144700 | 1623980695 | 2765 | 2765 | 2765 | 2765 | 7 |
| 292 | 20241113 | 144600 | 1623961340 | 2765 | 2770 | 2770 | 2765 | 1294 |
| 293 | 20241113 | 144500 | 1620383425 | 2760 | 2760 | 2760 | 2760 | 1000 |
| 294 | 20241113 | 144400 | 1617623425 | 2770 | 2770 | 2770 | 2765 | 104 |
| 295 | 20241113 | 144300 | 1617335360 | 2760 | 2770 | 2770 | 2760 | 2125 |
| 296 | 20241113 | 144200 | 1611449775 | 2765 | 2760 | 2765 | 2760 | 2800 |
| 297 | 20241113 | 144100 | 1603717960 | 2760 | 2760 | 2760 | 2760 | 423 |
| 298 | 20241113 | 144000 | 1602550480 | 2760 | 2755 | 2760 | 2755 | 1343 |
| 299 | 20241113 | 143900 | 1598844255 | 2755 | 2760 | 2765 | 2755 | 2035 |
| 300 | 20241113 | 143800 | 1593233515 | 2760 | 2765 | 2765 | 2760 | 2041 |
| 301 | 20241113 | 143700 | 1587598240 | 2765 | 2765 | 2770 | 2765 | 1218 |
| 302 | 20241113 | 143600 | 1584230370 | 2770 | 2770 | 2775 | 2770 | 4510 |
| 303 | 20241113 | 143500 | 1571737665 | 2775 | 2775 | 2775 | 2775 | 285 |
| 304 | 20241113 | 143400 | 1570946790 | 2775 | 2775 | 2775 | 2775 | 2583 |
| 305 | 20241113 | 143300 | 1563778965 | 2775 | 2780 | 2780 | 2775 | 89 |
| 306 | 20241113 | 143200 | 1563531890 | 2780 | 2780 | 2780 | 2780 | 35 |
| 307 | 20241113 | 143100 | 1563434590 | 2785 | 2785 | 2785 | 2785 | 19 |
| 308 | 20241113 | 143000 | 1563381675 | 2785 | 2785 | 2785 | 2785 | 40 |
| 309 | 20241113 | 142900 | 1563270275 | 2785 | 2785 | 2785 | 2785 | 26 |
| 310 | 20241113 | 142800 | 1563197865 | 2785 | 2785 | 2785 | 2785 | 601 |
| 311 | 20241113 | 142700 | 1561524080 | 2785 | 2785 | 2790 | 2775 | 4208 |
| 312 | 20241113 | 142600 | 1549823080 | 2785 | 2785 | 2785 | 2785 | 295 |
| 313 | 20241113 | 142500 | 1549001505 | 2785 | 2790 | 2790 | 2785 | 2 |
| 314 | 20241113 | 142400 | 1548995930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 315 | 20241113 | 142300 | 1548995930 | 2790 | 2790 | 2790 | 2790 | 1 |
| 316 | 20241113 | 142200 | 1548993140 | 2780 | 2780 | 2780 | 2780 | 1187 |
| 317 | 20241113 | 142100 | 1545693280 | 2780 | 2790 | 2790 | 2780 | 51 |
| 318 | 20241113 | 142000 | 1545551490 | 2780 | 2785 | 2785 | 2780 | 702 |
| 319 | 20241113 | 141900 | 1543599925 | 2785 | 2785 | 2785 | 2785 | 0 |
| 320 | 20241113 | 141800 | 1543599925 | 2785 | 2785 | 2785 | 2785 | 162 |
| 321 | 20241113 | 141700 | 1543148755 | 2785 | 2785 | 2785 | 2785 | 451 |
| 322 | 20241113 | 141600 | 1541892720 | 2780 | 2780 | 2785 | 2780 | 516 |
| 323 | 20241113 | 141500 | 1540458235 | 2780 | 2775 | 2785 | 2775 | 1073 |
| 324 | 20241113 | 141400 | 1537475055 | 2780 | 2780 | 2780 | 2780 | 511 |
| 325 | 20241113 | 141300 | 1536054475 | 2765 | 2780 | 2780 | 2765 | 1932 |
| 326 | 20241113 | 141200 | 1530698815 | 2780 | 2775 | 2780 | 2775 | 193 |
| 327 | 20241113 | 141100 | 1530162790 | 2770 | 2765 | 2770 | 2765 | 3157 |
| 328 | 20241113 | 141000 | 1521433610 | 2765 | 2765 | 2765 | 2765 | 8 |
| 329 | 20241113 | 140900 | 1521411490 | 2765 | 2775 | 2785 | 2765 | 3584 |
| 330 | 20241113 | 140800 | 1511488245 | 2775 | 2775 | 2775 | 2775 | 15 |
| 331 | 20241113 | 140700 | 1511446620 | 2775 | 2780 | 2780 | 2775 | 100 |
| 332 | 20241113 | 140600 | 1511169090 | 2775 | 2780 | 2790 | 2775 | 37 |
| 333 | 20241113 | 140500 | 1511066275 | 2780 | 2775 | 2780 | 2775 | 155 |
| 334 | 20241113 | 140400 | 1510635385 | 2775 | 2780 | 2780 | 2775 | 502 |
| 335 | 20241113 | 140300 | 1509239830 | 2785 | 2780 | 2785 | 2780 | 1001 |
| 336 | 20241113 | 140200 | 1506454545 | 2780 | 2780 | 2780 | 2780 | 21 |
| 337 | 20241113 | 140100 | 1506396165 | 2770 | 2770 | 2770 | 2770 | 642 |
| 338 | 20241113 | 140000 | 1504617825 | 2775 | 2775 | 2775 | 2775 | 0 |
| 339 | 20241113 | 135900 | 1504617825 | 2775 | 2780 | 2780 | 2775 | 452 |
| 340 | 20241113 | 135800 | 1503363265 | 2780 | 2780 | 2780 | 2780 | 27 |
| 341 | 20241113 | 135700 | 1503288205 | 2775 | 2775 | 2775 | 2775 | 605 |
| 342 | 20241113 | 135600 | 1501609330 | 2775 | 2775 | 2775 | 2775 | 1 |
| 343 | 20241113 | 135500 | 1501606555 | 2760 | 2775 | 2775 | 2760 | 5605 |
| 344 | 20241113 | 135400 | 1486113280 | 2775 | 2770 | 2775 | 2770 | 4 |
| 345 | 20241113 | 135300 | 1486102195 | 2775 | 2780 | 2780 | 2775 | 3437 |
| 346 | 20241113 | 135200 | 1476558425 | 2785 | 2785 | 2785 | 2785 | 50 |
| 347 | 20241113 | 135100 | 1476419175 | 2790 | 2790 | 2790 | 2785 | 4572 |
| 348 | 20241113 | 135000 | 1463681895 | 2795 | 2795 | 2795 | 2795 | 35 |
| 349 | 20241113 | 134900 | 1463584070 | 2795 | 2795 | 2795 | 2795 | 287 |
| 350 | 20241113 | 134800 | 1462781905 | 2795 | 2790 | 2795 | 2790 | 1101 |
| 351 | 20241113 | 134700 | 1459710110 | 2790 | 2790 | 2790 | 2790 | 100 |
| 352 | 20241113 | 134600 | 1459431110 | 2795 | 2795 | 2795 | 2795 | 0 |
| 353 | 20241113 | 134500 | 1459431110 | 2795 | 2795 | 2795 | 2795 | 100 |
| 354 | 20241113 | 134400 | 1459151610 | 2795 | 2790 | 2795 | 2790 | 52 |
| 355 | 20241113 | 134300 | 1459006525 | 2800 | 2795 | 2800 | 2790 | 1013 |
| 356 | 20241113 | 134200 | 1456178210 | 2800 | 2800 | 2800 | 2800 | 0 |
| 357 | 20241113 | 134100 | 1456178210 | 2800 | 2795 | 2800 | 2795 | 1062 |
| 358 | 20241113 | 134000 | 1453209910 | 2795 | 2795 | 2795 | 2795 | 680 |
| 359 | 20241113 | 133900 | 1451309310 | 2795 | 2795 | 2795 | 2795 | 161 |
| 360 | 20241113 | 133800 | 1450859315 | 2800 | 2800 | 2800 | 2800 | 4 |
| 361 | 20241113 | 133700 | 1450848115 | 2795 | 2795 | 2800 | 2795 | 813 |
| 362 | 20241113 | 133600 | 1448575730 | 2785 | 2785 | 2785 | 2785 | 101 |
| 363 | 20241113 | 133500 | 1448294445 | 2795 | 2795 | 2795 | 2795 | 3 |
| 364 | 20241113 | 133400 | 1448286060 | 2790 | 2800 | 2800 | 2790 | 6 |
| 365 | 20241113 | 133300 | 1448269270 | 2800 | 2800 | 2800 | 2800 | 21 |
| 366 | 20241113 | 133200 | 1448210470 | 2800 | 2795 | 2800 | 2795 | 1093 |
| 367 | 20241113 | 133100 | 1445155355 | 2800 | 2790 | 2800 | 2775 | 3332 |
| 368 | 20241113 | 133000 | 1435845320 | 2790 | 2790 | 2790 | 2785 | 2515 |
| 369 | 20241113 | 132900 | 1428831775 | 2770 | 2785 | 2785 | 2770 | 954 |
| 370 | 20241113 | 132800 | 1426183900 | 2785 | 2785 | 2785 | 2785 | 1 |
| 371 | 20241113 | 132700 | 1426181115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 372 | 20241113 | 132600 | 1426181115 | 2780 | 2780 | 2780 | 2780 | 17 |
| 373 | 20241113 | 132500 | 1426133855 | 2780 | 2785 | 2785 | 2780 | 289 |
| 374 | 20241113 | 132400 | 1425329490 | 2785 | 2785 | 2785 | 2785 | 11 |
| 375 | 20241113 | 132300 | 1425298855 | 2785 | 2785 | 2785 | 2785 | 2000 |
| 376 | 20241113 | 132200 | 1419728855 | 2785 | 2775 | 2785 | 2760 | 5445 |
| 377 | 20241113 | 132100 | 1404595560 | 2770 | 2755 | 2775 | 2755 | 3610 |
| 378 | 20241113 | 132000 | 1394601420 | 2755 | 2755 | 2755 | 2755 | 5009 |
| 379 | 20241113 | 131900 | 1380801625 | 2775 | 2765 | 2775 | 2755 | 261 |
| 380 | 20241113 | 131800 | 1380079250 | 2755 | 2755 | 2755 | 2755 | 139 |
| 381 | 20241113 | 131700 | 1379696305 | 2755 | 2760 | 2760 | 2755 | 1729 |
| 382 | 20241113 | 131600 | 1374924400 | 2755 | 2765 | 2775 | 2750 | 14524 |
| 383 | 20241113 | 131500 | 1334914190 | 2770 | 2770 | 2770 | 2770 | 8 |
| 384 | 20241113 | 131400 | 1334892030 | 2765 | 2770 | 2770 | 2765 | 24300 |
| 385 | 20241113 | 131300 | 1267695045 | 2770 | 2775 | 2780 | 2770 | 3601 |
| 386 | 20241113 | 131200 | 1257716260 | 2780 | 2780 | 2780 | 2780 | 0 |
| 387 | 20241113 | 131100 | 1257716260 | 2780 | 2780 | 2780 | 2775 | 254 |
| 388 | 20241113 | 131000 | 1257011390 | 2780 | 2775 | 2780 | 2770 | 1146 |
| 389 | 20241113 | 130900 | 1253836905 | 2775 | 2770 | 2775 | 2770 | 63 |
| 390 | 20241113 | 130800 | 1253662185 | 2770 | 2775 | 2785 | 2770 | 8884 |
| 391 | 20241113 | 130700 | 1229050860 | 2775 | 2770 | 2775 | 2770 | 554 |
| 392 | 20241113 | 130600 | 1227515530 | 2770 | 2770 | 2770 | 2770 | 36 |
| 393 | 20241113 | 130500 | 1227415810 | 2770 | 2785 | 2785 | 2770 | 29408 |
| 394 | 20241113 | 130400 | 1145776840 | 2790 | 2795 | 2795 | 2790 | 22 |
| 395 | 20241113 | 130300 | 1145715360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 396 | 20241113 | 130200 | 1145715360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 397 | 20241113 | 130100 | 1145715360 | 2795 | 2785 | 2795 | 2785 | 72 |
| 398 | 20241113 | 130000 | 1145514830 | 2795 | 2785 | 2795 | 2785 | 666 |
| 399 | 20241113 | 125900 | 1143660010 | 2785 | 2785 | 2785 | 2785 | 1149 |
| 400 | 20241113 | 125800 | 1140460045 | 2795 | 2795 | 2795 | 2795 | 406 |
| 401 | 20241113 | 125700 | 1139325275 | 2795 | 2785 | 2795 | 2785 | 1403 |
| 402 | 20241113 | 125600 | 1135417405 | 2785 | 2785 | 2785 | 2785 | 0 |
| 403 | 20241113 | 125500 | 1135417405 | 2785 | 2785 | 2785 | 2785 | 0 |
| 404 | 20241113 | 125400 | 1135417405 | 2785 | 2790 | 2795 | 2785 | 1002 |
| 405 | 20241113 | 125300 | 1132621825 | 2790 | 2790 | 2790 | 2785 | 1928 |
| 406 | 20241113 | 125200 | 1127242845 | 2780 | 2780 | 2780 | 2780 | 2136 |
| 407 | 20241113 | 125100 | 1121304765 | 2780 | 2785 | 2785 | 2780 | 9061 |
| 408 | 20241113 | 125000 | 1096111070 | 2790 | 2780 | 2790 | 2780 | 443 |
| 409 | 20241113 | 124900 | 1094878310 | 2780 | 2780 | 2780 | 2780 | 690 |
| 410 | 20241113 | 124800 | 1092960110 | 2780 | 2785 | 2785 | 2780 | 154 |
| 411 | 20241113 | 124700 | 1092531970 | 2780 | 2790 | 2790 | 2780 | 805 |
| 412 | 20241113 | 124600 | 1090292540 | 2785 | 2780 | 2785 | 2780 | 57 |
| 413 | 20241113 | 124500 | 1090133830 | 2780 | 2780 | 2785 | 2780 | 5534 |
| 414 | 20241113 | 124400 | 1074749225 | 2780 | 2790 | 2790 | 2780 | 850 |
| 415 | 20241113 | 124300 | 1072385725 | 2785 | 2800 | 2800 | 2785 | 1951 |
| 416 | 20241113 | 124200 | 1066950615 | 2800 | 2800 | 2800 | 2800 | 10 |
| 417 | 20241113 | 124100 | 1066922615 | 2795 | 2795 | 2795 | 2795 | 2 |
| 418 | 20241113 | 124000 | 1066917025 | 2795 | 2795 | 2795 | 2795 | 18 |
| 419 | 20241113 | 123900 | 1066866715 | 2795 | 2795 | 2795 | 2795 | 150 |
| 420 | 20241113 | 123800 | 1066447465 | 2795 | 2795 | 2795 | 2795 | 100 |
| 421 | 20241113 | 123700 | 1066167965 | 2795 | 2790 | 2800 | 2790 | 4 |
| 422 | 20241113 | 123600 | 1066156780 | 2790 | 2790 | 2790 | 2790 | 4462 |
| 423 | 20241113 | 123500 | 1053707800 | 2800 | 2800 | 2800 | 2800 | 0 |
| 424 | 20241113 | 123400 | 1053707800 | 2800 | 2795 | 2800 | 2795 | 2 |
| 425 | 20241113 | 123300 | 1053702205 | 2800 | 2790 | 2800 | 2790 | 132 |
| 426 | 20241113 | 123200 | 1053333905 | 2790 | 2790 | 2790 | 2790 | 2158 |
| 427 | 20241113 | 123100 | 1047313085 | 2795 | 2795 | 2795 | 2795 | 3955 |
| 428 | 20241113 | 123000 | 1036258860 | 2800 | 2800 | 2800 | 2800 | 132 |
| 429 | 20241113 | 122900 | 1035889260 | 2800 | 2800 | 2800 | 2800 | 2317 |
| 430 | 20241113 | 122800 | 1029401660 | 2800 | 2800 | 2800 | 2800 | 613 |
| 431 | 20241113 | 122700 | 1027685260 | 2805 | 2805 | 2805 | 2805 | 1 |
| 432 | 20241113 | 122600 | 1027682455 | 2800 | 2805 | 2805 | 2800 | 21 |
| 433 | 20241113 | 122500 | 1027623650 | 2805 | 2805 | 2805 | 2805 | 3 |
| 434 | 20241113 | 122400 | 1027615235 | 2800 | 2800 | 2800 | 2800 | 384 |
| 435 | 20241113 | 122300 | 1026540035 | 2800 | 2805 | 2805 | 2800 | 786 |
| 436 | 20241113 | 122200 | 1024336105 | 2810 | 2810 | 2810 | 2810 | 2 |
| 437 | 20241113 | 122100 | 1024330485 | 2805 | 2805 | 2805 | 2805 | 220 |
| 438 | 20241113 | 122000 | 1023713385 | 2805 | 2805 | 2810 | 2805 | 1005 |
| 439 | 20241113 | 121900 | 1020894355 | 2810 | 2810 | 2810 | 2810 | 1 |
| 440 | 20241113 | 121800 | 1020891545 | 2810 | 2810 | 2810 | 2810 | 0 |
| 441 | 20241113 | 121700 | 1020891545 | 2810 | 2810 | 2810 | 2810 | 35 |
| 442 | 20241113 | 121600 | 1020793195 | 2810 | 2810 | 2810 | 2810 | 1 |
| 443 | 20241113 | 121500 | 1020790385 | 2810 | 2810 | 2810 | 2810 | 1 |
| 444 | 20241113 | 121400 | 1020787575 | 2810 | 2810 | 2810 | 2810 | 75 |
| 445 | 20241113 | 121300 | 1020576825 | 2810 | 2810 | 2810 | 2810 | 21 |
| 446 | 20241113 | 121200 | 1020517815 | 2810 | 2810 | 2810 | 2810 | 100 |
| 447 | 20241113 | 121100 | 1020236815 | 2820 | 2820 | 2820 | 2820 | 0 |
| 448 | 20241113 | 121000 | 1020236815 | 2820 | 2820 | 2820 | 2820 | 0 |
| 449 | 20241113 | 120900 | 1020236815 | 2820 | 2815 | 2820 | 2795 | 1503 |
| 450 | 20241113 | 120800 | 1016034860 | 2785 | 2815 | 2815 | 2785 | 8393 |
| 451 | 20241113 | 120700 | 992541485 | 2820 | 2820 | 2820 | 2820 | 1 |
| 452 | 20241113 | 120600 | 992538665 | 2820 | 2815 | 2820 | 2810 | 1051 |
| 453 | 20241113 | 120500 | 989585340 | 2815 | 2815 | 2815 | 2815 | 4 |
| 454 | 20241113 | 120400 | 989574080 | 2815 | 2820 | 2820 | 2815 | 4 |
| 455 | 20241113 | 120300 | 989562815 | 2815 | 2815 | 2815 | 2815 | 814 |
| 456 | 20241113 | 120200 | 987271405 | 2815 | 2810 | 2815 | 2810 | 85 |
| 457 | 20241113 | 120100 | 987032225 | 2810 | 2810 | 2810 | 2810 | 0 |
| 458 | 20241113 | 120000 | 987032225 | 2810 | 2810 | 2810 | 2810 | 12 |
| 459 | 20241113 | 115900 | 986998505 | 2805 | 2805 | 2805 | 2805 | 105 |
| 460 | 20241113 | 115800 | 986703980 | 2810 | 2810 | 2810 | 2810 | 154 |
| 461 | 20241113 | 115700 | 986271240 | 2810 | 2810 | 2810 | 2810 | 1 |
| 462 | 20241113 | 115600 | 986268430 | 2805 | 2805 | 2805 | 2805 | 35 |
| 463 | 20241113 | 115500 | 986170255 | 2810 | 2810 | 2815 | 2810 | 566 |
| 464 | 20241113 | 115400 | 984579790 | 2810 | 2815 | 2815 | 2810 | 539 |
| 465 | 20241113 | 115300 | 983065110 | 2810 | 2815 | 2815 | 2810 | 45 |
| 466 | 20241113 | 115200 | 982938650 | 2810 | 2815 | 2815 | 2810 | 41 |
| 467 | 20241113 | 115100 | 982823435 | 2810 | 2815 | 2815 | 2810 | 328 |
| 468 | 20241113 | 115000 | 981901750 | 2815 | 2810 | 2815 | 2810 | 111 |
| 469 | 20241113 | 114900 | 981589835 | 2810 | 2810 | 2810 | 2810 | 500 |
| 470 | 20241113 | 114800 | 980184835 | 2815 | 2815 | 2815 | 2815 | 0 |
| 471 | 20241113 | 114700 | 980184835 | 2815 | 2815 | 2815 | 2810 | 8 |
| 472 | 20241113 | 114600 | 980162340 | 2810 | 2810 | 2810 | 2810 | 6 |
| 473 | 20241113 | 114500 | 980145480 | 2815 | 2815 | 2815 | 2810 | 207 |
| 474 | 20241113 | 114400 | 979563275 | 2815 | 2815 | 2815 | 2815 | 1 |
| 475 | 20241113 | 114300 | 979560460 | 2815 | 2815 | 2815 | 2815 | 1 |
| 476 | 20241113 | 114200 | 979557645 | 2810 | 2815 | 2815 | 2810 | 3 |
| 477 | 20241113 | 114100 | 979549205 | 2815 | 2820 | 2820 | 2815 | 22 |
| 478 | 20241113 | 114000 | 979487270 | 2815 | 2815 | 2815 | 2815 | 828 |
| 479 | 20241113 | 113900 | 977156450 | 2815 | 2810 | 2815 | 2810 | 23 |
| 480 | 20241113 | 113800 | 977091815 | 2805 | 2805 | 2805 | 2805 | 0 |
| 481 | 20241113 | 113700 | 977091815 | 2805 | 2805 | 2805 | 2805 | 1131 |
| 482 | 20241113 | 113600 | 973919360 | 2810 | 2810 | 2815 | 2810 | 4490 |
| 483 | 20241113 | 113500 | 961302455 | 2815 | 2815 | 2815 | 2815 | 0 |
| 484 | 20241113 | 113400 | 961302455 | 2815 | 2815 | 2815 | 2815 | 0 |
| 485 | 20241113 | 113300 | 961302455 | 2815 | 2815 | 2815 | 2815 | 824 |
| 486 | 20241113 | 113200 | 958982895 | 2815 | 2815 | 2815 | 2815 | 35 |
| 487 | 20241113 | 113100 | 958884370 | 2815 | 2815 | 2815 | 2810 | 2805 |
| 488 | 20241113 | 113000 | 951001550 | 2810 | 2815 | 2815 | 2810 | 228 |
| 489 | 20241113 | 112900 | 950360820 | 2815 | 2815 | 2820 | 2815 | 1986 |
| 490 | 20241113 | 112800 | 944770225 | 2820 | 2820 | 2820 | 2820 | 0 |
| 491 | 20241113 | 112700 | 944770225 | 2820 | 2820 | 2820 | 2820 | 0 |
| 492 | 20241113 | 112600 | 944770225 | 2820 | 2815 | 2820 | 2815 | 237 |
| 493 | 20241113 | 112500 | 944103065 | 2815 | 2815 | 2815 | 2815 | 218 |
| 494 | 20241113 | 112400 | 943489395 | 2815 | 2820 | 2820 | 2815 | 601 |
| 495 | 20241113 | 112300 | 941796580 | 2815 | 2820 | 2820 | 2815 | 24 |
| 496 | 20241113 | 112200 | 941729015 | 2820 | 2820 | 2820 | 2820 | 0 |
| 497 | 20241113 | 112100 | 941729015 | 2820 | 2820 | 2820 | 2820 | 100 |
| 498 | 20241113 | 112000 | 941447015 | 2820 | 2820 | 2820 | 2820 | 18 |
| 499 | 20241113 | 111900 | 941396255 | 2820 | 2815 | 2820 | 2815 | 927 |
| 500 | 20241113 | 111800 | 938786745 | 2815 | 2815 | 2815 | 2815 | 618 |
| 501 | 20241113 | 111700 | 937047075 | 2815 | 2820 | 2820 | 2815 | 980 |
| 502 | 20241113 | 111600 | 934288355 | 2820 | 2820 | 2820 | 2820 | 6 |
| 503 | 20241113 | 111500 | 934271435 | 2820 | 2820 | 2820 | 2820 | 2 |
| 504 | 20241113 | 111400 | 934265795 | 2825 | 2825 | 2825 | 2815 | 5762 |
| 505 | 20241113 | 111300 | 918037960 | 2815 | 2825 | 2825 | 2815 | 2440 |
| 506 | 20241113 | 111200 | 911158620 | 2825 | 2825 | 2825 | 2825 | 8 |
| 507 | 20241113 | 111100 | 911136020 | 2825 | 2825 | 2825 | 2825 | 4 |
| 508 | 20241113 | 111000 | 911124720 | 2820 | 2825 | 2825 | 2820 | 328 |
| 509 | 20241113 | 110900 | 910199735 | 2825 | 2825 | 2825 | 2825 | 1 |
| 510 | 20241113 | 110800 | 910196910 | 2830 | 2830 | 2830 | 2830 | 0 |
| 511 | 20241113 | 110700 | 910196910 | 2830 | 2825 | 2835 | 2825 | 3309 |
| 512 | 20241113 | 110600 | 900842215 | 2825 | 2825 | 2825 | 2825 | 1 |
| 513 | 20241113 | 110500 | 900839390 | 2820 | 2820 | 2820 | 2820 | 390 |
| 514 | 20241113 | 110400 | 899739590 | 2820 | 2820 | 2820 | 2820 | 0 |
| 515 | 20241113 | 110300 | 899739590 | 2820 | 2820 | 2825 | 2820 | 3392 |
| 516 | 20241113 | 110200 | 890167000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 517 | 20241113 | 110100 | 890167000 | 2820 | 2815 | 2820 | 2815 | 270 |
| 518 | 20241113 | 110000 | 889406600 | 2820 | 2820 | 2820 | 2820 | 3304 |
| 519 | 20241113 | 105900 | 880089320 | 2820 | 2810 | 2820 | 2810 | 1953 |
| 520 | 20241113 | 105800 | 874591140 | 2810 | 2810 | 2810 | 2810 | 98 |
| 521 | 20241113 | 105700 | 874315760 | 2815 | 2815 | 2815 | 2810 | 2255 |
| 522 | 20241113 | 105600 | 867968635 | 2815 | 2805 | 2815 | 2805 | 7338 |
| 523 | 20241113 | 105500 | 847345910 | 2810 | 2810 | 2810 | 2810 | 0 |
| 524 | 20241113 | 105400 | 847345910 | 2810 | 2810 | 2810 | 2805 | 210 |
| 525 | 20241113 | 105300 | 846756810 | 2810 | 2805 | 2810 | 2805 | 409 |
| 526 | 20241113 | 105200 | 845609520 | 2805 | 2805 | 2805 | 2805 | 409 |
| 527 | 20241113 | 105100 | 844462275 | 2805 | 2805 | 2810 | 2805 | 519 |
| 528 | 20241113 | 105000 | 843006445 | 2810 | 2805 | 2810 | 2805 | 1014 |
| 529 | 20241113 | 104900 | 840161655 | 2805 | 2805 | 2805 | 2805 | 0 |
| 530 | 20241113 | 104800 | 840161655 | 2805 | 2805 | 2805 | 2805 | 2 |
| 531 | 20241113 | 104700 | 840156045 | 2800 | 2805 | 2805 | 2800 | 1029 |
| 532 | 20241113 | 104600 | 837274830 | 2805 | 2805 | 2805 | 2805 | 12 |
| 533 | 20241113 | 104500 | 837241170 | 2800 | 2805 | 2805 | 2800 | 142 |
| 534 | 20241113 | 104400 | 836843560 | 2800 | 2800 | 2800 | 2800 | 7 |
| 535 | 20241113 | 104300 | 836823960 | 2805 | 2805 | 2805 | 2805 | 202 |
| 536 | 20241113 | 104200 | 836257350 | 2800 | 2800 | 2800 | 2795 | 3134 |
| 537 | 20241113 | 104100 | 827484105 | 2800 | 2800 | 2800 | 2800 | 459 |
| 538 | 20241113 | 104000 | 826198905 | 2795 | 2790 | 2795 | 2790 | 1686 |
| 539 | 20241113 | 103900 | 821487000 | 2790 | 2785 | 2790 | 2785 | 1685 |
| 540 | 20241113 | 103800 | 816786275 | 2785 | 2790 | 2790 | 2785 | 643 |
| 541 | 20241113 | 103700 | 814994460 | 2790 | 2790 | 2790 | 2790 | 2023 |
| 542 | 20241113 | 103600 | 809350290 | 2790 | 2785 | 2790 | 2785 | 3580 |
| 543 | 20241113 | 103500 | 799366365 | 2780 | 2775 | 2780 | 2775 | 470 |
| 544 | 20241113 | 103400 | 798060115 | 2770 | 2775 | 2780 | 2770 | 7836 |
| 545 | 20241113 | 103300 | 776348815 | 2775 | 2780 | 2780 | 2775 | 1618 |
| 546 | 20241113 | 103200 | 771854090 | 2770 | 2785 | 2785 | 2770 | 2169 |
| 547 | 20241113 | 103100 | 765833570 | 2790 | 2785 | 2790 | 2765 | 28042 |
| 548 | 20241113 | 103000 | 688138250 | 2780 | 2790 | 2790 | 2780 | 1459 |
| 549 | 20241113 | 102900 | 684076595 | 2785 | 2785 | 2790 | 2785 | 50 |
| 550 | 20241113 | 102800 | 683937340 | 2780 | 2780 | 2780 | 2780 | 3090 |
| 551 | 20241113 | 102700 | 675347140 | 2780 | 2790 | 2790 | 2780 | 652 |
| 552 | 20241113 | 102600 | 673531735 | 2790 | 2785 | 2790 | 2785 | 1207 |
| 553 | 20241113 | 102500 | 670170230 | 2785 | 2790 | 2790 | 2785 | 4757 |
| 554 | 20241113 | 102400 | 656921170 | 2790 | 2790 | 2795 | 2790 | 4089 |
| 555 | 20241113 | 102300 | 645512735 | 2795 | 2795 | 2795 | 2790 | 4 |
| 556 | 20241113 | 102200 | 645501560 | 2800 | 2800 | 2800 | 2790 | 233 |
| 557 | 20241113 | 102100 | 644849420 | 2795 | 2785 | 2800 | 2785 | 1645 |
| 558 | 20241113 | 102000 | 640265960 | 2800 | 2785 | 2800 | 2785 | 1886 |
| 559 | 20241113 | 101900 | 635002675 | 2790 | 2795 | 2795 | 2790 | 760 |
| 560 | 20241113 | 101800 | 632882270 | 2800 | 2795 | 2800 | 2785 | 4467 |
| 561 | 20241113 | 101700 | 620420280 | 2805 | 2810 | 2810 | 2790 | 2821 |
| 562 | 20241113 | 101600 | 612528190 | 2795 | 2795 | 2810 | 2790 | 5495 |
| 563 | 20241113 | 101500 | 597186845 | 2815 | 2815 | 2815 | 2795 | 3062 |
| 564 | 20241113 | 101400 | 588620755 | 2815 | 2810 | 2815 | 2800 | 1416 |
| 565 | 20241113 | 101300 | 584650640 | 2800 | 2810 | 2810 | 2800 | 1869 |
| 566 | 20241113 | 101200 | 579403560 | 2810 | 2805 | 2810 | 2800 | 1422 |
| 567 | 20241113 | 101100 | 575418265 | 2815 | 2815 | 2815 | 2790 | 32241 |
| 568 | 20241113 | 101000 | 484998085 | 2820 | 2830 | 2830 | 2820 | 3868 |
| 569 | 20241113 | 100900 | 474090225 | 2825 | 2830 | 2835 | 2825 | 7602 |
| 570 | 20241113 | 100800 | 452602210 | 2835 | 2835 | 2835 | 2835 | 16 |
| 571 | 20241113 | 100700 | 452556850 | 2835 | 2835 | 2835 | 2830 | 4338 |
| 572 | 20241113 | 100600 | 440280270 | 2835 | 2835 | 2835 | 2830 | 1688 |
| 573 | 20241113 | 100500 | 435502655 | 2830 | 2840 | 2845 | 2830 | 632 |
| 574 | 20241113 | 100400 | 433709975 | 2835 | 2845 | 2845 | 2835 | 2797 |
| 575 | 20241113 | 100300 | 425772525 | 2845 | 2845 | 2845 | 2845 | 280 |
| 576 | 20241113 | 100200 | 424975925 | 2845 | 2845 | 2845 | 2845 | 3 |
| 577 | 20241113 | 100100 | 424967390 | 2845 | 2845 | 2845 | 2840 | 712 |
| 578 | 20241113 | 100000 | 422941755 | 2845 | 2845 | 2845 | 2840 | 6 |
| 579 | 20241113 | 095900 | 422924700 | 2845 | 2840 | 2850 | 2835 | 4072 |
| 580 | 20241113 | 095800 | 411379955 | 2845 | 2840 | 2845 | 2840 | 120 |
| 581 | 20241113 | 095700 | 411039150 | 2835 | 2845 | 2850 | 2835 | 526 |
| 582 | 20241113 | 095600 | 409547905 | 2840 | 2845 | 2850 | 2835 | 53 |
| 583 | 20241113 | 095500 | 409397275 | 2845 | 2845 | 2850 | 2845 | 412 |
| 584 | 20241113 | 095400 | 408224980 | 2845 | 2845 | 2845 | 2835 | 51 |
| 585 | 20241113 | 095300 | 408080330 | 2845 | 2840 | 2845 | 2840 | 978 |
| 586 | 20241113 | 095200 | 405298470 | 2835 | 2835 | 2835 | 2835 | 12 |
| 587 | 20241113 | 095100 | 405264450 | 2835 | 2835 | 2835 | 2835 | 120 |
| 588 | 20241113 | 095000 | 404924250 | 2830 | 2840 | 2840 | 2830 | 4316 |
| 589 | 20241113 | 094900 | 392688265 | 2845 | 2840 | 2845 | 2840 | 19 |
| 590 | 20241113 | 094800 | 392634265 | 2840 | 2840 | 2840 | 2840 | 352 |
| 591 | 20241113 | 094700 | 391634585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 592 | 20241113 | 094600 | 391634585 | 2835 | 2840 | 2840 | 2835 | 758 |
| 593 | 20241113 | 094500 | 389482605 | 2835 | 2840 | 2840 | 2835 | 325 |
| 594 | 20241113 | 094400 | 388559610 | 2840 | 2840 | 2840 | 2840 | 0 |
| 595 | 20241113 | 094300 | 388559610 | 2840 | 2845 | 2845 | 2840 | 943 |
| 596 | 20241113 | 094200 | 385877490 | 2835 | 2835 | 2835 | 2835 | 410 |
| 597 | 20241113 | 094100 | 384715140 | 2835 | 2835 | 2840 | 2835 | 1315 |
| 598 | 20241113 | 094000 | 380983155 | 2835 | 2835 | 2835 | 2825 | 36 |
| 599 | 20241113 | 093900 | 380881105 | 2835 | 2820 | 2835 | 2820 | 4 |
| 600 | 20241113 | 093800 | 380869780 | 2820 | 2825 | 2835 | 2815 | 6064 |
| 601 | 20241113 | 093700 | 363769060 | 2830 | 2830 | 2830 | 2820 | 5010 |
| 602 | 20241113 | 093600 | 349617240 | 2830 | 2830 | 2830 | 2830 | 500 |
| 603 | 20241113 | 093500 | 348202240 | 2845 | 2840 | 2845 | 2840 | 498 |
| 604 | 20241113 | 093400 | 346787460 | 2840 | 2840 | 2840 | 2840 | 38 |
| 605 | 20241113 | 093300 | 346679540 | 2840 | 2840 | 2840 | 2840 | 33 |
| 606 | 20241113 | 093200 | 346585820 | 2840 | 2845 | 2845 | 2840 | 601 |
| 607 | 20241113 | 093100 | 344878975 | 2840 | 2830 | 2840 | 2810 | 5869 |
| 608 | 20241113 | 093000 | 328294850 | 2830 | 2825 | 2830 | 2805 | 3589 |
| 609 | 20241113 | 092900 | 318192675 | 2805 | 2830 | 2830 | 2805 | 27468 |
| 610 | 20241113 | 092800 | 240843860 | 2830 | 2835 | 2835 | 2830 | 1066 |
| 611 | 20241113 | 092700 | 237824255 | 2845 | 2845 | 2845 | 2835 | 1084 |
| 612 | 20241113 | 092600 | 234750315 | 2835 | 2840 | 2845 | 2835 | 3123 |
| 613 | 20241113 | 092500 | 225882590 | 2840 | 2840 | 2840 | 2840 | 2378 |
| 614 | 20241113 | 092400 | 219129070 | 2850 | 2850 | 2850 | 2850 | 2 |
| 615 | 20241113 | 092300 | 219123370 | 2855 | 2860 | 2860 | 2845 | 631 |
| 616 | 20241113 | 092200 | 217325945 | 2860 | 2850 | 2860 | 2850 | 173 |
| 617 | 20241113 | 092100 | 216832165 | 2855 | 2855 | 2855 | 2855 | 10 |
| 618 | 20241113 | 092000 | 216803615 | 2855 | 2855 | 2855 | 2845 | 30 |
| 619 | 20241113 | 091900 | 216717975 | 2850 | 2855 | 2855 | 2840 | 10416 |
| 620 | 20241113 | 091800 | 187040575 | 2870 | 2870 | 2870 | 2855 | 2502 |
| 621 | 20241113 | 091700 | 179889565 | 2870 | 2870 | 2870 | 2855 | 2110 |
| 622 | 20241113 | 091600 | 173864420 | 2870 | 2855 | 2875 | 2855 | 1369 |
| 623 | 20241113 | 091500 | 169940305 | 2855 | 2865 | 2865 | 2855 | 803 |
| 624 | 20241113 | 091400 | 167646980 | 2870 | 2870 | 2870 | 2865 | 293 |
| 625 | 20241113 | 091300 | 166807015 | 2870 | 2865 | 2870 | 2865 | 1295 |
| 626 | 20241113 | 091200 | 163092435 | 2870 | 2865 | 2870 | 2860 | 3366 |
| 627 | 20241113 | 091100 | 153460400 | 2865 | 2865 | 2865 | 2865 | 6 |
| 628 | 20241113 | 091000 | 153443210 | 2865 | 2865 | 2865 | 2865 | 303 |
| 629 | 20241113 | 090900 | 152575115 | 2865 | 2865 | 2865 | 2850 | 1235 |
| 630 | 20241113 | 090800 | 149046155 | 2845 | 2870 | 2870 | 2845 | 11045 |
| 631 | 20241113 | 090700 | 117497420 | 2870 | 2875 | 2875 | 2870 | 1625 |
| 632 | 20241113 | 090600 | 112833360 | 2875 | 2870 | 2880 | 2870 | 2246 |
| 633 | 20241113 | 090500 | 106382020 | 2870 | 2845 | 2870 | 2845 | 1943 |
| 634 | 20241113 | 090400 | 100839310 | 2845 | 2840 | 2845 | 2830 | 1711 |
| 635 | 20241113 | 090300 | 95980475 | 2840 | 2825 | 2840 | 2825 | 1242 |
| 636 | 20241113 | 090200 | 92471795 | 2820 | 2820 | 2825 | 2820 | 4366 |
| 637 | 20241113 | 090100 | 80159175 | 2820 | 2830 | 2840 | 2820 | 17912 |
| 638 | 20241113 | 090000 | 29475115 | 2820 | 2825 | 2840 | 2820 | 9829 |