30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 3 | 20241113 | 190200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20241113 | 190100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20241113 | 190000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20241113 | 185900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20241113 | 185800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20241113 | 185700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20241113 | 185600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20241113 | 185500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20241113 | 185400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20241113 | 185300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20241113 | 185200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20241113 | 185100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20241113 | 185000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20241113 | 184900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20241113 | 184800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20241113 | 184700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20241113 | 184600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20241113 | 184500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20241113 | 184400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20241113 | 184300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20241113 | 184200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20241113 | 184100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20241113 | 184000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20241113 | 183900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20241113 | 183800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20241113 | 183700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20241113 | 183600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20241113 | 183500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20241113 | 183400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20241113 | 183300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 33 | 20241113 | 183200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20241113 | 183100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20241113 | 183000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20241113 | 182900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20241113 | 182800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20241113 | 182700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20241113 | 182600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20241113 | 182500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20241113 | 182400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20241113 | 182300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20241113 | 182200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20241113 | 182100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20241113 | 182000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20241113 | 181900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20241113 | 181800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20241113 | 181700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20241113 | 181600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20241113 | 181500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20241113 | 181400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20241113 | 181300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20241113 | 181200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20241113 | 181100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20241113 | 181000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20241113 | 180900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20241113 | 180800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20241113 | 180700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20241113 | 180600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20241113 | 180500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20241113 | 180400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20241113 | 180300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 63 | 20241113 | 180200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20241113 | 180100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20241113 | 180000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20241113 | 175900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20241113 | 175800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20241113 | 175700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20241113 | 175600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20241113 | 175500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20241113 | 175400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20241113 | 175300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20241113 | 175200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20241113 | 175100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20241113 | 175000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20241113 | 174900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20241113 | 174800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20241113 | 174700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20241113 | 174600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20241113 | 174500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20241113 | 174400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20241113 | 174300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20241113 | 174200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20241113 | 174100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20241113 | 174000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20241113 | 173900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20241113 | 173800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20241113 | 173700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20241113 | 173600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20241113 | 173500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20241113 | 173400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20241113 | 173300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 93 | 20241113 | 173200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20241113 | 173100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20241113 | 173000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20241113 | 172900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20241113 | 172800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20241113 | 172700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20241113 | 172600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20241113 | 172500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20241113 | 172400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20241113 | 172300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20241113 | 172200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20241113 | 172100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20241113 | 172000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20241113 | 171900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20241113 | 171800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20241113 | 171700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20241113 | 171600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20241113 | 171500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20241113 | 171400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20241113 | 171300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20241113 | 171200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20241113 | 171100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20241113 | 171000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20241113 | 170900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20241113 | 170800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20241113 | 170700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20241113 | 170600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20241113 | 170500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20241113 | 170400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20241113 | 170300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 123 | 20241113 | 170200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20241113 | 170100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20241113 | 170000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20241113 | 165900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20241113 | 165800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20241113 | 165700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20241113 | 165600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20241113 | 165500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20241113 | 165400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20241113 | 165300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20241113 | 165200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20241113 | 165100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20241113 | 165000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20241113 | 164900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20241113 | 164800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20241113 | 164700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20241113 | 164600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20241113 | 164500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20241113 | 164400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20241113 | 164300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20241113 | 164200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20241113 | 164100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20241113 | 164000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20241113 | 163900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20241113 | 163800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20241113 | 163700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20241113 | 163600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20241113 | 163500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20241113 | 163400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20241113 | 163300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 153 | 20241113 | 163200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20241113 | 163100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20241113 | 163000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20241113 | 162900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20241113 | 162800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20241113 | 162700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20241113 | 162600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20241113 | 162500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20241113 | 162400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20241113 | 162300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20241113 | 162200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20241113 | 162100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20241113 | 162000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20241113 | 161900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20241113 | 161800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20241113 | 161700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20241113 | 161600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20241113 | 161500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20241113 | 161400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20241113 | 161300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20241113 | 161200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20241113 | 161100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20241113 | 161000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20241113 | 160900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20241113 | 160800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20241113 | 160700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20241113 | 160600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20241113 | 160500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20241113 | 160400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20241113 | 160300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 183 | 20241113 | 160200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20241113 | 160100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20241113 | 160000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20241113 | 155900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20241113 | 155800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20241113 | 155700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20241113 | 155600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20241113 | 155500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20241113 | 155400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20241113 | 155300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20241113 | 155200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20241113 | 155100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20241113 | 155000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20241113 | 154900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20241113 | 154800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20241113 | 154700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20241113 | 154600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20241113 | 154500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20241113 | 154400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20241113 | 154300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20241113 | 154200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20241113 | 154100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20241113 | 154000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20241113 | 153900 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20241113 | 153800 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20241113 | 153700 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20241113 | 153600 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20241113 | 153500 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20241113 | 153400 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20241113 | 153300 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 213 | 20241113 | 153200 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20241113 | 153100 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20241113 | 153000 | 1939598400 | 3300 | 3300 | 3300 | 3300 | 16454 |
| 216 | 20241113 | 152900 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 217 | 20241113 | 152800 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 218 | 20241113 | 152700 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20241113 | 152600 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20241113 | 152500 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20241113 | 152400 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20241113 | 152300 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20241113 | 152200 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20241113 | 152100 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20241113 | 152000 | 1885300200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 226 | 20241113 | 151900 | 1885300200 | 3300 | 3195 | 3300 | 3170 | 11918 |
| 227 | 20241113 | 151800 | 1846354795 | 3195 | 3130 | 3210 | 3130 | 5087 |
| 228 | 20241113 | 151700 | 1830122230 | 3190 | 3175 | 3190 | 3115 | 8645 |
| 229 | 20241113 | 151600 | 1802687215 | 3145 | 3095 | 3175 | 3095 | 7150 |
| 230 | 20241113 | 151500 | 1780174495 | 3100 | 3115 | 3115 | 3095 | 58 |
| 231 | 20241113 | 151400 | 1779994675 | 3095 | 3090 | 3095 | 3075 | 5284 |
| 232 | 20241113 | 151300 | 1763644270 | 3090 | 3085 | 3095 | 3075 | 970 |
| 233 | 20241113 | 151200 | 1760645980 | 3085 | 3075 | 3085 | 3070 | 1600 |
| 234 | 20241113 | 151100 | 1755725480 | 3070 | 3075 | 3075 | 3070 | 748 |
| 235 | 20241113 | 151000 | 1753428120 | 3080 | 3060 | 3080 | 3060 | 1203 |
| 236 | 20241113 | 150900 | 1749736150 | 3080 | 3060 | 3080 | 3060 | 560 |
| 237 | 20241113 | 150800 | 1748021410 | 3060 | 3070 | 3070 | 3060 | 3867 |
| 238 | 20241113 | 150700 | 1736180970 | 3085 | 3070 | 3085 | 3070 | 4350 |
| 239 | 20241113 | 150600 | 1722805490 | 3075 | 3070 | 3075 | 3070 | 1320 |
| 240 | 20241113 | 150500 | 1718751590 | 3075 | 3075 | 3075 | 3075 | 2284 |
| 241 | 20241113 | 150400 | 1711728290 | 3075 | 3075 | 3075 | 3075 | 717 |
| 242 | 20241113 | 150300 | 1709523515 | 3075 | 3080 | 3080 | 3075 | 834 |
| 243 | 20241113 | 150200 | 1706955505 | 3080 | 3085 | 3085 | 3080 | 3805 |
| 244 | 20241113 | 150100 | 1695227505 | 3085 | 3085 | 3085 | 3085 | 149 |
| 245 | 20241113 | 150000 | 1694767840 | 3085 | 3085 | 3085 | 3085 | 100 |
| 246 | 20241113 | 145900 | 1694459340 | 3085 | 3090 | 3090 | 3085 | 2 |
| 247 | 20241113 | 145800 | 1694453165 | 3090 | 3095 | 3095 | 3090 | 1227 |
| 248 | 20241113 | 145700 | 1690661235 | 3095 | 3090 | 3095 | 3090 | 46 |
| 249 | 20241113 | 145600 | 1690519090 | 3090 | 3090 | 3090 | 3090 | 0 |
| 250 | 20241113 | 145500 | 1690519090 | 3090 | 3090 | 3090 | 3090 | 163 |
| 251 | 20241113 | 145400 | 1690015420 | 3100 | 3100 | 3100 | 3100 | 40 |
| 252 | 20241113 | 145300 | 1689891420 | 3100 | 3100 | 3100 | 3100 | 77 |
| 253 | 20241113 | 145200 | 1689652720 | 3100 | 3100 | 3100 | 3100 | 1148 |
| 254 | 20241113 | 145100 | 1686093920 | 3090 | 3090 | 3090 | 3090 | 2 |
| 255 | 20241113 | 145000 | 1686087740 | 3100 | 3090 | 3100 | 3090 | 730 |
| 256 | 20241113 | 144900 | 1683830030 | 3100 | 3100 | 3100 | 3100 | 0 |
| 257 | 20241113 | 144800 | 1683830030 | 3100 | 3100 | 3100 | 3100 | 0 |
| 258 | 20241113 | 144700 | 1683830030 | 3100 | 3100 | 3100 | 3100 | 0 |
| 259 | 20241113 | 144600 | 1683830030 | 3100 | 3100 | 3100 | 3100 | 1 |
| 260 | 20241113 | 144500 | 1683826930 | 3090 | 3100 | 3100 | 3090 | 121 |
| 261 | 20241113 | 144400 | 1683453030 | 3095 | 3090 | 3095 | 3090 | 700 |
| 262 | 20241113 | 144300 | 1681287530 | 3090 | 3090 | 3090 | 3090 | 101 |
| 263 | 20241113 | 144200 | 1680975440 | 3100 | 3100 | 3100 | 3100 | 0 |
| 264 | 20241113 | 144100 | 1680975440 | 3100 | 3100 | 3100 | 3100 | 300 |
| 265 | 20241113 | 144000 | 1680045440 | 3100 | 3100 | 3100 | 3100 | 2 |
| 266 | 20241113 | 143900 | 1680039240 | 3090 | 3090 | 3090 | 3090 | 284 |
| 267 | 20241113 | 143800 | 1679161680 | 3100 | 3100 | 3100 | 3100 | 17 |
| 268 | 20241113 | 143700 | 1679108980 | 3085 | 3090 | 3090 | 3085 | 893 |
| 269 | 20241113 | 143600 | 1676352220 | 3085 | 3085 | 3085 | 3085 | 695 |
| 270 | 20241113 | 143500 | 1674208145 | 3090 | 3100 | 3100 | 3090 | 420 |
| 271 | 20241113 | 143400 | 1672908965 | 3100 | 3095 | 3100 | 3095 | 216 |
| 272 | 20241113 | 143300 | 1672240375 | 3090 | 3090 | 3090 | 3090 | 0 |
| 273 | 20241113 | 143200 | 1672240375 | 3090 | 3100 | 3100 | 3090 | 1722 |
| 274 | 20241113 | 143100 | 1666919165 | 3100 | 3100 | 3100 | 3100 | 50 |
| 275 | 20241113 | 143000 | 1666764165 | 3105 | 3090 | 3105 | 3090 | 22 |
| 276 | 20241113 | 142900 | 1666696140 | 3095 | 3110 | 3110 | 3095 | 1540 |
| 277 | 20241113 | 142800 | 1661929825 | 3110 | 3105 | 3110 | 3095 | 815 |
| 278 | 20241113 | 142700 | 1659401235 | 3110 | 3105 | 3110 | 3105 | 510 |
| 279 | 20241113 | 142600 | 1657815435 | 3105 | 3105 | 3105 | 3105 | 1 |
| 280 | 20241113 | 142500 | 1657812330 | 3105 | 3105 | 3105 | 3105 | 356 |
| 281 | 20241113 | 142400 | 1656706950 | 3110 | 3120 | 3120 | 3095 | 3 |
| 282 | 20241113 | 142300 | 1656697625 | 3110 | 3110 | 3110 | 3110 | 236 |
| 283 | 20241113 | 142200 | 1655963665 | 3110 | 3100 | 3110 | 3100 | 1225 |
| 284 | 20241113 | 142100 | 1652163615 | 3100 | 3105 | 3105 | 3100 | 145 |
| 285 | 20241113 | 142000 | 1651713615 | 3105 | 3100 | 3105 | 3080 | 3363 |
| 286 | 20241113 | 141900 | 1641327110 | 3105 | 3120 | 3120 | 3105 | 532 |
| 287 | 20241113 | 141800 | 1639667750 | 3120 | 3120 | 3120 | 3120 | 476 |
| 288 | 20241113 | 141700 | 1638182630 | 3105 | 3105 | 3105 | 3105 | 500 |
| 289 | 20241113 | 141600 | 1636630130 | 3105 | 3115 | 3115 | 3105 | 504 |
| 290 | 20241113 | 141500 | 1635060210 | 3115 | 3115 | 3115 | 3115 | 22 |
| 291 | 20241113 | 141400 | 1634991680 | 3110 | 3120 | 3120 | 3110 | 3 |
| 292 | 20241113 | 141300 | 1634982335 | 3120 | 3120 | 3120 | 3095 | 923 |
| 293 | 20241113 | 141200 | 1632107915 | 3120 | 3120 | 3120 | 3120 | 1112 |
| 294 | 20241113 | 141100 | 1628638475 | 3120 | 3120 | 3120 | 3120 | 502 |
| 295 | 20241113 | 141000 | 1627072235 | 3120 | 3120 | 3120 | 3120 | 0 |
| 296 | 20241113 | 140900 | 1627072235 | 3120 | 3120 | 3120 | 3100 | 604 |
| 297 | 20241113 | 140800 | 1625188220 | 3120 | 3120 | 3120 | 3120 | 502 |
| 298 | 20241113 | 140700 | 1623621980 | 3120 | 3120 | 3120 | 3120 | 26 |
| 299 | 20241113 | 140600 | 1623540860 | 3120 | 3095 | 3120 | 3095 | 81 |
| 300 | 20241113 | 140500 | 1623288515 | 3095 | 3115 | 3115 | 3095 | 812 |
| 301 | 20241113 | 140400 | 1620771090 | 3125 | 3125 | 3125 | 3125 | 0 |
| 302 | 20241113 | 140300 | 1620771090 | 3125 | 3115 | 3125 | 3115 | 644 |
| 303 | 20241113 | 140200 | 1618764030 | 3105 | 3125 | 3125 | 3105 | 1113 |
| 304 | 20241113 | 140100 | 1615305905 | 3125 | 3110 | 3125 | 3110 | 1575 |
| 305 | 20241113 | 140000 | 1610390990 | 3105 | 3105 | 3105 | 3105 | 0 |
| 306 | 20241113 | 135900 | 1610390990 | 3105 | 3100 | 3105 | 3100 | 1320 |
| 307 | 20241113 | 135800 | 1606298220 | 3080 | 3080 | 3080 | 3080 | 10 |
| 308 | 20241113 | 135700 | 1606267420 | 3075 | 3095 | 3095 | 3075 | 4374 |
| 309 | 20241113 | 135600 | 1592765065 | 3095 | 3105 | 3105 | 3095 | 371 |
| 310 | 20241113 | 135500 | 1591613220 | 3105 | 3105 | 3105 | 3105 | 0 |
| 311 | 20241113 | 135400 | 1591613220 | 3105 | 3105 | 3110 | 3105 | 1217 |
| 312 | 20241113 | 135300 | 1587834070 | 3080 | 3090 | 3090 | 3080 | 507 |
| 313 | 20241113 | 135200 | 1586271610 | 3090 | 3090 | 3095 | 3090 | 268 |
| 314 | 20241113 | 135100 | 1585442990 | 3085 | 3105 | 3105 | 3085 | 7 |
| 315 | 20241113 | 135000 | 1585421275 | 3120 | 3105 | 3120 | 3105 | 107 |
| 316 | 20241113 | 134900 | 1585089025 | 3110 | 3100 | 3110 | 3075 | 7268 |
| 317 | 20241113 | 134800 | 1562602550 | 3100 | 3110 | 3110 | 3100 | 10894 |
| 318 | 20241113 | 134700 | 1528830450 | 3110 | 3125 | 3125 | 3110 | 1391 |
| 319 | 20241113 | 134600 | 1524504365 | 3115 | 3110 | 3115 | 3110 | 964 |
| 320 | 20241113 | 134500 | 1521506320 | 3110 | 3115 | 3115 | 3110 | 1845 |
| 321 | 20241113 | 134400 | 1515763335 | 3120 | 3135 | 3135 | 3120 | 3194 |
| 322 | 20241113 | 134300 | 1505792550 | 3135 | 3115 | 3135 | 3110 | 655 |
| 323 | 20241113 | 134200 | 1503749835 | 3110 | 3140 | 3140 | 3110 | 6017 |
| 324 | 20241113 | 134100 | 1484927075 | 3145 | 3180 | 3185 | 3140 | 43402 |
| 325 | 20241113 | 134000 | 1347911100 | 3180 | 3185 | 3185 | 3180 | 1128 |
| 326 | 20241113 | 133900 | 1344318560 | 3185 | 3190 | 3190 | 3185 | 10 |
| 327 | 20241113 | 133800 | 1344286690 | 3190 | 3195 | 3195 | 3190 | 9 |
| 328 | 20241113 | 133700 | 1344257975 | 3195 | 3185 | 3200 | 3185 | 23 |
| 329 | 20241113 | 133600 | 1344184425 | 3185 | 3185 | 3185 | 3185 | 1 |
| 330 | 20241113 | 133500 | 1344181240 | 3175 | 3200 | 3200 | 3175 | 3201 |
| 331 | 20241113 | 133400 | 1334005240 | 3200 | 3195 | 3200 | 3195 | 11 |
| 332 | 20241113 | 133300 | 1333970075 | 3195 | 3195 | 3195 | 3195 | 727 |
| 333 | 20241113 | 133200 | 1331647310 | 3215 | 3215 | 3215 | 3215 | 184 |
| 334 | 20241113 | 133100 | 1331055750 | 3215 | 3215 | 3215 | 3215 | 0 |
| 335 | 20241113 | 133000 | 1331055750 | 3215 | 3195 | 3215 | 3195 | 302 |
| 336 | 20241113 | 132900 | 1330085735 | 3185 | 3185 | 3185 | 3185 | 60 |
| 337 | 20241113 | 132800 | 1329894635 | 3185 | 3185 | 3185 | 3185 | 0 |
| 338 | 20241113 | 132700 | 1329894635 | 3185 | 3200 | 3200 | 3185 | 1237 |
| 339 | 20241113 | 132600 | 1325954535 | 3200 | 3190 | 3200 | 3190 | 991 |
| 340 | 20241113 | 132500 | 1322788245 | 3200 | 3185 | 3200 | 3185 | 156 |
| 341 | 20241113 | 132400 | 1322290325 | 3185 | 3185 | 3185 | 3185 | 810 |
| 342 | 20241113 | 132300 | 1319710475 | 3185 | 3185 | 3185 | 3185 | 4 |
| 343 | 20241113 | 132200 | 1319697735 | 3170 | 3170 | 3170 | 3170 | 0 |
| 344 | 20241113 | 132100 | 1319697735 | 3170 | 3175 | 3175 | 3170 | 1404 |
| 345 | 20241113 | 132000 | 1315244615 | 3200 | 3200 | 3200 | 3200 | 2 |
| 346 | 20241113 | 131900 | 1315238215 | 3200 | 3180 | 3200 | 3180 | 981 |
| 347 | 20241113 | 131800 | 1312106235 | 3175 | 3175 | 3175 | 3175 | 86 |
| 348 | 20241113 | 131700 | 1311833185 | 3180 | 3175 | 3180 | 3175 | 1212 |
| 349 | 20241113 | 131600 | 1307985080 | 3180 | 3180 | 3180 | 3180 | 2 |
| 350 | 20241113 | 131500 | 1307978720 | 3180 | 3180 | 3180 | 3180 | 621 |
| 351 | 20241113 | 131400 | 1306003940 | 3180 | 3205 | 3205 | 3180 | 25508 |
| 352 | 20241113 | 131300 | 1224441315 | 3205 | 3210 | 3210 | 3205 | 740 |
| 353 | 20241113 | 131200 | 1222067910 | 3220 | 3220 | 3220 | 3220 | 2 |
| 354 | 20241113 | 131100 | 1222061470 | 3220 | 3225 | 3225 | 3220 | 190 |
| 355 | 20241113 | 131000 | 1221449665 | 3205 | 3205 | 3205 | 3205 | 453 |
| 356 | 20241113 | 130900 | 1219997800 | 3205 | 3210 | 3210 | 3205 | 399 |
| 357 | 20241113 | 130800 | 1218718410 | 3220 | 3220 | 3220 | 3220 | 123 |
| 358 | 20241113 | 130700 | 1218322350 | 3220 | 3220 | 3220 | 3220 | 231 |
| 359 | 20241113 | 130600 | 1217578530 | 3210 | 3210 | 3210 | 3210 | 1 |
| 360 | 20241113 | 130500 | 1217575320 | 3210 | 3210 | 3220 | 3210 | 13 |
| 361 | 20241113 | 130400 | 1217533490 | 3220 | 3220 | 3220 | 3220 | 0 |
| 362 | 20241113 | 130300 | 1217533490 | 3220 | 3220 | 3220 | 3220 | 1 |
| 363 | 20241113 | 130200 | 1217530270 | 3210 | 3210 | 3210 | 3210 | 2 |
| 364 | 20241113 | 130100 | 1217523850 | 3205 | 3210 | 3210 | 3205 | 100 |
| 365 | 20241113 | 130000 | 1217203190 | 3235 | 3235 | 3235 | 3235 | 0 |
| 366 | 20241113 | 125900 | 1217203190 | 3235 | 3210 | 3235 | 3210 | 728 |
| 367 | 20241113 | 125800 | 1214855310 | 3210 | 3215 | 3225 | 3210 | 1777 |
| 368 | 20241113 | 125700 | 1209138565 | 3200 | 3210 | 3210 | 3200 | 56 |
| 369 | 20241113 | 125600 | 1208958815 | 3215 | 3215 | 3215 | 3215 | 5 |
| 370 | 20241113 | 125500 | 1208942740 | 3215 | 3215 | 3215 | 3215 | 0 |
| 371 | 20241113 | 125400 | 1208942740 | 3215 | 3200 | 3215 | 3200 | 512 |
| 372 | 20241113 | 125300 | 1207304145 | 3200 | 3200 | 3200 | 3200 | 0 |
| 373 | 20241113 | 125200 | 1207304145 | 3200 | 3195 | 3200 | 3195 | 78 |
| 374 | 20241113 | 125100 | 1207054930 | 3195 | 3195 | 3195 | 3195 | 15 |
| 375 | 20241113 | 125000 | 1207007005 | 3195 | 3195 | 3195 | 3195 | 0 |
| 376 | 20241113 | 124900 | 1207007005 | 3195 | 3175 | 3195 | 3175 | 4005 |
| 377 | 20241113 | 124800 | 1194271110 | 3170 | 3170 | 3170 | 3170 | 0 |
| 378 | 20241113 | 124700 | 1194271110 | 3170 | 3180 | 3180 | 3170 | 91 |
| 379 | 20241113 | 124600 | 1193982630 | 3180 | 3180 | 3180 | 3170 | 694 |
| 380 | 20241113 | 124500 | 1191777635 | 3185 | 3185 | 3185 | 3185 | 80 |
| 381 | 20241113 | 124400 | 1191522835 | 3180 | 3190 | 3190 | 3180 | 1217 |
| 382 | 20241113 | 124300 | 1187640615 | 3180 | 3190 | 3190 | 3180 | 1037 |
| 383 | 20241113 | 124200 | 1184332595 | 3180 | 3180 | 3180 | 3180 | 183 |
| 384 | 20241113 | 124100 | 1183750655 | 3180 | 3180 | 3180 | 3180 | 0 |
| 385 | 20241113 | 124000 | 1183750655 | 3180 | 3180 | 3180 | 3175 | 106 |
| 386 | 20241113 | 123900 | 1183413580 | 3175 | 3175 | 3175 | 3175 | 16 |
| 387 | 20241113 | 123800 | 1183362780 | 3160 | 3165 | 3165 | 3160 | 2345 |
| 388 | 20241113 | 123700 | 1175942465 | 3170 | 3175 | 3175 | 3170 | 1584 |
| 389 | 20241113 | 123600 | 1170920440 | 3175 | 3180 | 3180 | 3175 | 147 |
| 390 | 20241113 | 123500 | 1170452990 | 3185 | 3185 | 3185 | 3185 | 1 |
| 391 | 20241113 | 123400 | 1170449805 | 3185 | 3185 | 3185 | 3185 | 0 |
| 392 | 20241113 | 123300 | 1170449805 | 3185 | 3185 | 3185 | 3185 | 100 |
| 393 | 20241113 | 123200 | 1170131305 | 3175 | 3175 | 3175 | 3175 | 0 |
| 394 | 20241113 | 123100 | 1170131305 | 3175 | 3175 | 3175 | 3175 | 504 |
| 395 | 20241113 | 123000 | 1168531105 | 3175 | 3185 | 3185 | 3175 | 300 |
| 396 | 20241113 | 122900 | 1167576280 | 3185 | 3185 | 3185 | 3185 | 0 |
| 397 | 20241113 | 122800 | 1167576280 | 3185 | 3185 | 3185 | 3185 | 334 |
| 398 | 20241113 | 122700 | 1166512490 | 3185 | 3185 | 3185 | 3185 | 0 |
| 399 | 20241113 | 122600 | 1166512490 | 3185 | 3185 | 3185 | 3185 | 99 |
| 400 | 20241113 | 122500 | 1166197175 | 3185 | 3185 | 3185 | 3185 | 2 |
| 401 | 20241113 | 122400 | 1166190805 | 3175 | 3175 | 3175 | 3175 | 0 |
| 402 | 20241113 | 122300 | 1166190805 | 3175 | 3175 | 3175 | 3175 | 0 |
| 403 | 20241113 | 122200 | 1166190805 | 3175 | 3175 | 3175 | 3175 | 0 |
| 404 | 20241113 | 122100 | 1166190805 | 3175 | 3180 | 3180 | 3175 | 1079 |
| 405 | 20241113 | 122000 | 1162764465 | 3180 | 3185 | 3190 | 3180 | 807 |
| 406 | 20241113 | 121900 | 1160197175 | 3190 | 3190 | 3190 | 3190 | 53 |
| 407 | 20241113 | 121800 | 1160028105 | 3185 | 3185 | 3185 | 3185 | 2 |
| 408 | 20241113 | 121700 | 1160021735 | 3190 | 3185 | 3190 | 3185 | 278 |
| 409 | 20241113 | 121600 | 1159134930 | 3185 | 3185 | 3185 | 3185 | 6 |
| 410 | 20241113 | 121500 | 1159115820 | 3180 | 3185 | 3185 | 3180 | 647 |
| 411 | 20241113 | 121400 | 1157055135 | 3200 | 3200 | 3200 | 3200 | 1 |
| 412 | 20241113 | 121300 | 1157051935 | 3185 | 3185 | 3185 | 3185 | 190 |
| 413 | 20241113 | 121200 | 1156446785 | 3185 | 3195 | 3195 | 3185 | 1024 |
| 414 | 20241113 | 121100 | 1153183770 | 3200 | 3200 | 3200 | 3200 | 2 |
| 415 | 20241113 | 121000 | 1153177370 | 3195 | 3195 | 3195 | 3195 | 0 |
| 416 | 20241113 | 120900 | 1153177370 | 3195 | 3200 | 3205 | 3190 | 3247 |
| 417 | 20241113 | 120800 | 1142802105 | 3205 | 3210 | 3210 | 3200 | 5967 |
| 418 | 20241113 | 120700 | 1123699990 | 3215 | 3215 | 3215 | 3215 | 6 |
| 419 | 20241113 | 120600 | 1123680700 | 3220 | 3220 | 3220 | 3220 | 56 |
| 420 | 20241113 | 120500 | 1123500380 | 3225 | 3220 | 3225 | 3220 | 1086 |
| 421 | 20241113 | 120400 | 1120002005 | 3220 | 3210 | 3220 | 3205 | 1531 |
| 422 | 20241113 | 120300 | 1115083980 | 3205 | 3220 | 3220 | 3205 | 716 |
| 423 | 20241113 | 120200 | 1112788090 | 3220 | 3215 | 3220 | 3215 | 617 |
| 424 | 20241113 | 120100 | 1110801845 | 3215 | 3225 | 3225 | 3215 | 527 |
| 425 | 20241113 | 120000 | 1109105165 | 3220 | 3225 | 3225 | 3220 | 410 |
| 426 | 20241113 | 115900 | 1107784415 | 3220 | 3235 | 3240 | 3220 | 114 |
| 427 | 20241113 | 115800 | 1107415330 | 3240 | 3245 | 3245 | 3230 | 302 |
| 428 | 20241113 | 115700 | 1106435360 | 3245 | 3245 | 3245 | 3245 | 2 |
| 429 | 20241113 | 115600 | 1106428870 | 3245 | 3250 | 3250 | 3245 | 19 |
| 430 | 20241113 | 115500 | 1106367170 | 3260 | 3255 | 3270 | 3200 | 11329 |
| 431 | 20241113 | 115400 | 1069959320 | 3250 | 3340 | 3340 | 3250 | 3488 |
| 432 | 20241113 | 115300 | 1058548720 | 3295 | 3295 | 3345 | 3295 | 885 |
| 433 | 20241113 | 115200 | 1055611395 | 3280 | 3300 | 3300 | 3280 | 54 |
| 434 | 20241113 | 115100 | 1055433880 | 3355 | 3285 | 3355 | 3285 | 1201 |
| 435 | 20241113 | 115000 | 1051414715 | 3370 | 3290 | 3375 | 3265 | 6043 |
| 436 | 20241113 | 114900 | 1031185135 | 3295 | 3230 | 3295 | 3230 | 5147 |
| 437 | 20241113 | 114800 | 1014414575 | 3235 | 3235 | 3235 | 3235 | 0 |
| 438 | 20241113 | 114700 | 1014414575 | 3235 | 3210 | 3235 | 3210 | 2 |
| 439 | 20241113 | 114600 | 1014408130 | 3210 | 3240 | 3240 | 3210 | 1060 |
| 440 | 20241113 | 114500 | 1011000870 | 3240 | 3240 | 3240 | 3240 | 1 |
| 441 | 20241113 | 114400 | 1010997630 | 3240 | 3240 | 3240 | 3240 | 2155 |
| 442 | 20241113 | 114300 | 1004015430 | 3240 | 3240 | 3240 | 3240 | 300 |
| 443 | 20241113 | 114200 | 1003043430 | 3230 | 3230 | 3230 | 3230 | 0 |
| 444 | 20241113 | 114100 | 1003043430 | 3230 | 3230 | 3230 | 3230 | 0 |
| 445 | 20241113 | 114000 | 1003043430 | 3230 | 3220 | 3230 | 3220 | 364 |
| 446 | 20241113 | 113900 | 1001868500 | 3220 | 3220 | 3220 | 3220 | 0 |
| 447 | 20241113 | 113800 | 1001868500 | 3220 | 3220 | 3220 | 3215 | 8171 |
| 448 | 20241113 | 113700 | 975558065 | 3220 | 3220 | 3220 | 3220 | 1485 |
| 449 | 20241113 | 113600 | 970776365 | 3220 | 3220 | 3220 | 3220 | 19 |
| 450 | 20241113 | 113500 | 970715185 | 3215 | 3220 | 3220 | 3215 | 5316 |
| 451 | 20241113 | 113400 | 953614565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 452 | 20241113 | 113300 | 953614565 | 3220 | 3225 | 3225 | 3220 | 95 |
| 453 | 20241113 | 113200 | 953308200 | 3225 | 3225 | 3225 | 3225 | 35 |
| 454 | 20241113 | 113100 | 953195325 | 3225 | 3220 | 3225 | 3220 | 804 |
| 455 | 20241113 | 113000 | 950603925 | 3220 | 3235 | 3235 | 3220 | 9127 |
| 456 | 20241113 | 112900 | 921148665 | 3235 | 3235 | 3235 | 3235 | 344 |
| 457 | 20241113 | 112800 | 920035825 | 3260 | 3260 | 3260 | 3260 | 3 |
| 458 | 20241113 | 112700 | 920026045 | 3240 | 3240 | 3240 | 3240 | 0 |
| 459 | 20241113 | 112600 | 920026045 | 3240 | 3245 | 3245 | 3240 | 3630 |
| 460 | 20241113 | 112500 | 908260765 | 3245 | 3245 | 3245 | 3245 | 0 |
| 461 | 20241113 | 112400 | 908260765 | 3245 | 3245 | 3245 | 3245 | 0 |
| 462 | 20241113 | 112300 | 908260765 | 3245 | 3245 | 3245 | 3245 | 1 |
| 463 | 20241113 | 112200 | 908257520 | 3245 | 3250 | 3250 | 3245 | 10 |
| 464 | 20241113 | 112100 | 908225065 | 3255 | 3250 | 3255 | 3250 | 1409 |
| 465 | 20241113 | 112000 | 903645780 | 3250 | 3250 | 3250 | 3250 | 148 |
| 466 | 20241113 | 111900 | 903164780 | 3250 | 3250 | 3250 | 3250 | 3 |
| 467 | 20241113 | 111800 | 903155030 | 3250 | 3250 | 3250 | 3250 | 10 |
| 468 | 20241113 | 111700 | 903122530 | 3255 | 3255 | 3255 | 3255 | 200 |
| 469 | 20241113 | 111600 | 902471530 | 3255 | 3255 | 3255 | 3255 | 18 |
| 470 | 20241113 | 111500 | 902412940 | 3240 | 3240 | 3240 | 3240 | 0 |
| 471 | 20241113 | 111400 | 902412940 | 3240 | 3240 | 3240 | 3240 | 3 |
| 472 | 20241113 | 111300 | 902403220 | 3240 | 3245 | 3245 | 3240 | 1012 |
| 473 | 20241113 | 111200 | 899123735 | 3245 | 3250 | 3250 | 3245 | 2717 |
| 474 | 20241113 | 111100 | 890307040 | 3245 | 3255 | 3255 | 3245 | 1236 |
| 475 | 20241113 | 111000 | 886294530 | 3255 | 3265 | 3265 | 3255 | 543 |
| 476 | 20241113 | 110900 | 884526245 | 3275 | 3270 | 3275 | 3270 | 3 |
| 477 | 20241113 | 110800 | 884516430 | 3275 | 3275 | 3275 | 3275 | 0 |
| 478 | 20241113 | 110700 | 884516430 | 3275 | 3275 | 3275 | 3275 | 10 |
| 479 | 20241113 | 110600 | 884483680 | 3275 | 3275 | 3275 | 3275 | 32 |
| 480 | 20241113 | 110500 | 884378880 | 3275 | 3280 | 3280 | 3275 | 2016 |
| 481 | 20241113 | 110400 | 877766570 | 3280 | 3255 | 3280 | 3255 | 603 |
| 482 | 20241113 | 110300 | 875791425 | 3265 | 3265 | 3265 | 3255 | 1343 |
| 483 | 20241113 | 110200 | 871406540 | 3255 | 3245 | 3255 | 3245 | 944 |
| 484 | 20241113 | 110100 | 868334500 | 3250 | 3260 | 3260 | 3250 | 584 |
| 485 | 20241113 | 110000 | 866436350 | 3260 | 3260 | 3260 | 3260 | 0 |
| 486 | 20241113 | 105900 | 866436350 | 3260 | 3255 | 3260 | 3255 | 63 |
| 487 | 20241113 | 105800 | 866231125 | 3250 | 3250 | 3250 | 3250 | 31 |
| 488 | 20241113 | 105700 | 866130375 | 3240 | 3240 | 3240 | 3240 | 9 |
| 489 | 20241113 | 105600 | 866101215 | 3240 | 3240 | 3240 | 3240 | 50 |
| 490 | 20241113 | 105500 | 865939215 | 3240 | 3240 | 3240 | 3240 | 0 |
| 491 | 20241113 | 105400 | 865939215 | 3240 | 3250 | 3250 | 3240 | 71 |
| 492 | 20241113 | 105300 | 865708760 | 3260 | 3260 | 3260 | 3260 | 10 |
| 493 | 20241113 | 105200 | 865676160 | 3260 | 3260 | 3260 | 3255 | 58 |
| 494 | 20241113 | 105100 | 865487085 | 3270 | 3270 | 3270 | 3270 | 0 |
| 495 | 20241113 | 105000 | 865487085 | 3270 | 3270 | 3270 | 3270 | 252 |
| 496 | 20241113 | 104900 | 864663045 | 3270 | 3250 | 3270 | 3250 | 1007 |
| 497 | 20241113 | 104800 | 861388820 | 3250 | 3250 | 3250 | 3250 | 500 |
| 498 | 20241113 | 104700 | 859763820 | 3260 | 3260 | 3260 | 3260 | 308 |
| 499 | 20241113 | 104600 | 858759740 | 3260 | 3245 | 3265 | 3245 | 32 |
| 500 | 20241113 | 104500 | 858655285 | 3270 | 3270 | 3270 | 3270 | 0 |
| 501 | 20241113 | 104400 | 858655285 | 3270 | 3235 | 3270 | 3220 | 2069 |
| 502 | 20241113 | 104300 | 851971220 | 3245 | 3260 | 3260 | 3245 | 1126 |
| 503 | 20241113 | 104200 | 848306010 | 3260 | 3270 | 3270 | 3260 | 56 |
| 504 | 20241113 | 104100 | 848122905 | 3300 | 3330 | 3330 | 3290 | 556 |
| 505 | 20241113 | 104000 | 846292955 | 3340 | 3360 | 3360 | 3340 | 11 |
| 506 | 20241113 | 103900 | 846256020 | 3360 | 3295 | 3360 | 3270 | 2092 |
| 507 | 20241113 | 103800 | 839330905 | 3310 | 3330 | 3365 | 3290 | 9584 |
| 508 | 20241113 | 103700 | 807381330 | 3330 | 3235 | 3330 | 3225 | 9222 |
| 509 | 20241113 | 103600 | 777105180 | 3235 | 3235 | 3235 | 3235 | 6 |
| 510 | 20241113 | 103500 | 777085770 | 3235 | 3215 | 3235 | 3215 | 527 |
| 511 | 20241113 | 103400 | 775383565 | 3215 | 3215 | 3215 | 3215 | 0 |
| 512 | 20241113 | 103300 | 775383565 | 3215 | 3220 | 3220 | 3215 | 135 |
| 513 | 20241113 | 103200 | 774949455 | 3220 | 3240 | 3240 | 3220 | 774 |
| 514 | 20241113 | 103100 | 772442195 | 3245 | 3245 | 3245 | 3245 | 4 |
| 515 | 20241113 | 103000 | 772429215 | 3215 | 3215 | 3215 | 3215 | 0 |
| 516 | 20241113 | 102900 | 772429215 | 3215 | 3215 | 3220 | 3215 | 502 |
| 517 | 20241113 | 102800 | 770815275 | 3225 | 3250 | 3260 | 3210 | 588 |
| 518 | 20241113 | 102700 | 768918830 | 3240 | 3235 | 3250 | 3235 | 2065 |
| 519 | 20241113 | 102600 | 762214245 | 3240 | 3240 | 3240 | 3235 | 25 |
| 520 | 20241113 | 102500 | 762133250 | 3240 | 3240 | 3240 | 3240 | 328 |
| 521 | 20241113 | 102400 | 761070530 | 3240 | 3235 | 3240 | 3235 | 940 |
| 522 | 20241113 | 102300 | 758029475 | 3235 | 3235 | 3235 | 3235 | 11 |
| 523 | 20241113 | 102200 | 757993890 | 3225 | 3225 | 3225 | 3225 | 0 |
| 524 | 20241113 | 102100 | 757993890 | 3225 | 3205 | 3225 | 3205 | 1815 |
| 525 | 20241113 | 102000 | 752150515 | 3205 | 3225 | 3225 | 3205 | 595 |
| 526 | 20241113 | 101900 | 750241800 | 3225 | 3205 | 3225 | 3205 | 101 |
| 527 | 20241113 | 101800 | 749918075 | 3205 | 3205 | 3205 | 3205 | 629 |
| 528 | 20241113 | 101700 | 747902130 | 3205 | 3205 | 3205 | 3205 | 0 |
| 529 | 20241113 | 101600 | 747902130 | 3205 | 3215 | 3220 | 3200 | 5728 |
| 530 | 20241113 | 101500 | 729523835 | 3210 | 3210 | 3210 | 3210 | 3 |
| 531 | 20241113 | 101400 | 729514205 | 3215 | 3215 | 3215 | 3215 | 2700 |
| 532 | 20241113 | 101300 | 720833705 | 3225 | 3220 | 3225 | 3220 | 70 |
| 533 | 20241113 | 101200 | 720608275 | 3215 | 3210 | 3215 | 3205 | 657 |
| 534 | 20241113 | 101100 | 718496040 | 3210 | 3210 | 3210 | 3210 | 58 |
| 535 | 20241113 | 101000 | 718309860 | 3210 | 3205 | 3210 | 3205 | 1793 |
| 536 | 20241113 | 100900 | 712563155 | 3210 | 3210 | 3210 | 3210 | 72 |
| 537 | 20241113 | 100800 | 712332035 | 3210 | 3210 | 3210 | 3210 | 115 |
| 538 | 20241113 | 100700 | 711962885 | 3205 | 3200 | 3225 | 3200 | 2762 |
| 539 | 20241113 | 100600 | 703115735 | 3205 | 3225 | 3225 | 3205 | 6751 |
| 540 | 20241113 | 100500 | 681404055 | 3255 | 3230 | 3255 | 3225 | 171 |
| 541 | 20241113 | 100400 | 680852120 | 3245 | 3235 | 3245 | 3230 | 639 |
| 542 | 20241113 | 100300 | 678787155 | 3250 | 3250 | 3250 | 3250 | 66 |
| 543 | 20241113 | 100200 | 678572655 | 3250 | 3250 | 3250 | 3250 | 736 |
| 544 | 20241113 | 100100 | 676180655 | 3240 | 3240 | 3240 | 3240 | 210 |
| 545 | 20241113 | 100000 | 675500255 | 3240 | 3260 | 3260 | 3240 | 3157 |
| 546 | 20241113 | 095900 | 665209405 | 3260 | 3245 | 3260 | 3245 | 1056 |
| 547 | 20241113 | 095800 | 661775765 | 3250 | 3245 | 3250 | 3230 | 3779 |
| 548 | 20241113 | 095700 | 649495420 | 3240 | 3235 | 3240 | 3220 | 1397 |
| 549 | 20241113 | 095600 | 644970735 | 3220 | 3225 | 3225 | 3220 | 957 |
| 550 | 20241113 | 095500 | 641886685 | 3220 | 3220 | 3220 | 3220 | 0 |
| 551 | 20241113 | 095400 | 641886685 | 3220 | 3225 | 3225 | 3220 | 1795 |
| 552 | 20241113 | 095300 | 636104155 | 3230 | 3245 | 3245 | 3225 | 5052 |
| 553 | 20241113 | 095200 | 619764625 | 3265 | 3265 | 3265 | 3265 | 0 |
| 554 | 20241113 | 095100 | 619764625 | 3265 | 3265 | 3265 | 3265 | 0 |
| 555 | 20241113 | 095000 | 619764625 | 3265 | 3260 | 3265 | 3245 | 308 |
| 556 | 20241113 | 094900 | 618765030 | 3245 | 3260 | 3260 | 3245 | 193 |
| 557 | 20241113 | 094800 | 618138475 | 3260 | 3250 | 3260 | 3250 | 248 |
| 558 | 20241113 | 094700 | 617331905 | 3255 | 3255 | 3255 | 3255 | 104 |
| 559 | 20241113 | 094600 | 616993385 | 3255 | 3255 | 3255 | 3255 | 659 |
| 560 | 20241113 | 094500 | 614848340 | 3255 | 3245 | 3255 | 3245 | 662 |
| 561 | 20241113 | 094400 | 612700060 | 3245 | 3245 | 3245 | 3245 | 500 |
| 562 | 20241113 | 094300 | 611077560 | 3245 | 3245 | 3245 | 3245 | 516 |
| 563 | 20241113 | 094200 | 609403140 | 3245 | 3245 | 3245 | 3245 | 611 |
| 564 | 20241113 | 094100 | 607420445 | 3235 | 3240 | 3240 | 3235 | 1156 |
| 565 | 20241113 | 094000 | 603676695 | 3265 | 3250 | 3270 | 3230 | 941 |
| 566 | 20241113 | 093900 | 600620290 | 3270 | 3270 | 3270 | 3265 | 1886 |
| 567 | 20241113 | 093800 | 594453080 | 3255 | 3260 | 3260 | 3255 | 1094 |
| 568 | 20241113 | 093700 | 590890035 | 3260 | 3255 | 3260 | 3255 | 1181 |
| 569 | 20241113 | 093600 | 587045055 | 3260 | 3275 | 3285 | 3260 | 1356 |
| 570 | 20241113 | 093500 | 582613005 | 3265 | 3270 | 3285 | 3265 | 1415 |
| 571 | 20241113 | 093400 | 577985940 | 3255 | 3255 | 3265 | 3255 | 1587 |
| 572 | 20241113 | 093300 | 572806275 | 3255 | 3260 | 3260 | 3250 | 1180 |
| 573 | 20241113 | 093200 | 568961240 | 3270 | 3240 | 3270 | 3240 | 1759 |
| 574 | 20241113 | 093100 | 563242465 | 3240 | 3230 | 3240 | 3230 | 145 |
| 575 | 20241113 | 093000 | 562773280 | 3220 | 3225 | 3225 | 3220 | 2045 |
| 576 | 20241113 | 092900 | 556182990 | 3225 | 3225 | 3225 | 3220 | 3051 |
| 577 | 20241113 | 092800 | 546354795 | 3225 | 3225 | 3225 | 3225 | 12 |
| 578 | 20241113 | 092700 | 546316095 | 3225 | 3230 | 3230 | 3225 | 1492 |
| 579 | 20241113 | 092600 | 541504145 | 3225 | 3230 | 3230 | 3225 | 2 |
| 580 | 20241113 | 092500 | 541497690 | 3230 | 3230 | 3230 | 3225 | 5439 |
| 581 | 20241113 | 092400 | 523930165 | 3230 | 3235 | 3235 | 3230 | 1705 |
| 582 | 20241113 | 092300 | 518419975 | 3235 | 3235 | 3235 | 3235 | 77 |
| 583 | 20241113 | 092200 | 518170880 | 3230 | 3240 | 3240 | 3230 | 2230 |
| 584 | 20241113 | 092100 | 510952210 | 3265 | 3235 | 3265 | 3235 | 1060 |
| 585 | 20241113 | 092000 | 507521010 | 3235 | 3260 | 3290 | 3235 | 3902 |
| 586 | 20241113 | 091900 | 494843675 | 3255 | 3315 | 3315 | 3255 | 4519 |
| 587 | 20241113 | 091800 | 479968000 | 3315 | 3235 | 3315 | 3235 | 4685 |
| 588 | 20241113 | 091700 | 464701715 | 3235 | 3245 | 3245 | 3230 | 549 |
| 589 | 20241113 | 091600 | 462923355 | 3230 | 3245 | 3245 | 3230 | 4318 |
| 590 | 20241113 | 091500 | 448919395 | 3245 | 3245 | 3275 | 3245 | 1407 |
| 591 | 20241113 | 091400 | 444342115 | 3275 | 3270 | 3275 | 3240 | 229 |
| 592 | 20241113 | 091300 | 443592500 | 3265 | 3250 | 3265 | 3250 | 2925 |
| 593 | 20241113 | 091200 | 434064930 | 3220 | 3215 | 3235 | 3215 | 5485 |
| 594 | 20241113 | 091100 | 416339950 | 3215 | 3220 | 3220 | 3205 | 1119 |
| 595 | 20241113 | 091000 | 412743110 | 3220 | 3230 | 3230 | 3220 | 115 |
| 596 | 20241113 | 090900 | 412371800 | 3230 | 3190 | 3230 | 3190 | 14 |
| 597 | 20241113 | 090800 | 412326620 | 3220 | 3175 | 3220 | 3160 | 16206 |
| 598 | 20241113 | 090700 | 360864235 | 3180 | 3240 | 3255 | 3180 | 20811 |
| 599 | 20241113 | 090600 | 294324940 | 3210 | 3175 | 3235 | 3160 | 13374 |
| 600 | 20241113 | 090500 | 251561690 | 3180 | 3205 | 3215 | 3175 | 13699 |
| 601 | 20241113 | 090400 | 207794105 | 3220 | 3270 | 3270 | 3205 | 33271 |
| 602 | 20241113 | 090300 | 100303980 | 3270 | 3290 | 3295 | 3265 | 4288 |
| 603 | 20241113 | 090200 | 86263500 | 3280 | 3300 | 3300 | 3265 | 4248 |
| 604 | 20241113 | 090100 | 72360165 | 3280 | 3270 | 3300 | 3260 | 5791 |
| 605 | 20241113 | 090000 | 53388395 | 3270 | 3270 | 3270 | 3245 | 15400 |