30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 3 | 20241112 | 190600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 4 | 20241112 | 190500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 5 | 20241112 | 190400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 6 | 20241112 | 190300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 7 | 20241112 | 190200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 8 | 20241112 | 190100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 9 | 20241112 | 190000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 10 | 20241112 | 185900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 11 | 20241112 | 185800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 12 | 20241112 | 185700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 13 | 20241112 | 185600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 14 | 20241112 | 185500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 15 | 20241112 | 185400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 16 | 20241112 | 185300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 17 | 20241112 | 185200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 18 | 20241112 | 185100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 19 | 20241112 | 185000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 20 | 20241112 | 184900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 21 | 20241112 | 184800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 22 | 20241112 | 184700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 23 | 20241112 | 184600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 24 | 20241112 | 184500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 25 | 20241112 | 184400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 26 | 20241112 | 184300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 27 | 20241112 | 184200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 28 | 20241112 | 184100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 29 | 20241112 | 184000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 30 | 20241112 | 183900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 31 | 20241112 | 183800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 32 | 20241112 | 183700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 33 | 20241112 | 183600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 34 | 20241112 | 183500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 35 | 20241112 | 183400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 36 | 20241112 | 183300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 37 | 20241112 | 183200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 38 | 20241112 | 183100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 39 | 20241112 | 183000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 40 | 20241112 | 182900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 41 | 20241112 | 182800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 42 | 20241112 | 182700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 43 | 20241112 | 182600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 44 | 20241112 | 182500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 45 | 20241112 | 182400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 46 | 20241112 | 182300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 47 | 20241112 | 182200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 48 | 20241112 | 182100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 49 | 20241112 | 182000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 50 | 20241112 | 181900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 51 | 20241112 | 181800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 52 | 20241112 | 181700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 53 | 20241112 | 181600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 54 | 20241112 | 181500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 55 | 20241112 | 181400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 56 | 20241112 | 181300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 57 | 20241112 | 181200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 58 | 20241112 | 181100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 59 | 20241112 | 181000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 60 | 20241112 | 180900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 61 | 20241112 | 180800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 62 | 20241112 | 180700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 63 | 20241112 | 180600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 64 | 20241112 | 180500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 65 | 20241112 | 180400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 66 | 20241112 | 180300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 67 | 20241112 | 180200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 68 | 20241112 | 180100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 69 | 20241112 | 180000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 70 | 20241112 | 175900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 71 | 20241112 | 175800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 72 | 20241112 | 175700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 73 | 20241112 | 175600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 74 | 20241112 | 175500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 75 | 20241112 | 175400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 76 | 20241112 | 175300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 77 | 20241112 | 175200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 78 | 20241112 | 175100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 79 | 20241112 | 175000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 80 | 20241112 | 174900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 81 | 20241112 | 174800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 82 | 20241112 | 174700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 83 | 20241112 | 174600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 84 | 20241112 | 174500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 85 | 20241112 | 174400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 86 | 20241112 | 174300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 87 | 20241112 | 174200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 88 | 20241112 | 174100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 89 | 20241112 | 174000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 90 | 20241112 | 173900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 91 | 20241112 | 173800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 92 | 20241112 | 173700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 93 | 20241112 | 173600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 94 | 20241112 | 173500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 95 | 20241112 | 173400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 96 | 20241112 | 173300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 97 | 20241112 | 173200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 98 | 20241112 | 173100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 99 | 20241112 | 173000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 100 | 20241112 | 172900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 101 | 20241112 | 172800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 102 | 20241112 | 172700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 103 | 20241112 | 172600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 104 | 20241112 | 172500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 105 | 20241112 | 172400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 106 | 20241112 | 172300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 107 | 20241112 | 172200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 108 | 20241112 | 172100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 109 | 20241112 | 172000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 110 | 20241112 | 171900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 111 | 20241112 | 171800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 112 | 20241112 | 171700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 113 | 20241112 | 171600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 114 | 20241112 | 171500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 115 | 20241112 | 171400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 116 | 20241112 | 171300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 117 | 20241112 | 171200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 118 | 20241112 | 171100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 119 | 20241112 | 171000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 120 | 20241112 | 170900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 121 | 20241112 | 170800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 122 | 20241112 | 170700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 123 | 20241112 | 170600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 124 | 20241112 | 170500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 125 | 20241112 | 170400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 126 | 20241112 | 170300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 127 | 20241112 | 170200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 128 | 20241112 | 170100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 129 | 20241112 | 170000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 130 | 20241112 | 165900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 131 | 20241112 | 165800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 132 | 20241112 | 165700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 133 | 20241112 | 165600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 134 | 20241112 | 165500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 135 | 20241112 | 165400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 136 | 20241112 | 165300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 137 | 20241112 | 165200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 138 | 20241112 | 165100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 139 | 20241112 | 165000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 140 | 20241112 | 164900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 141 | 20241112 | 164800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 142 | 20241112 | 164700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 143 | 20241112 | 164600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 144 | 20241112 | 164500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 145 | 20241112 | 164400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 146 | 20241112 | 164300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 147 | 20241112 | 164200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 148 | 20241112 | 164100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 149 | 20241112 | 164000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 150 | 20241112 | 163900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 151 | 20241112 | 163800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 152 | 20241112 | 163700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 153 | 20241112 | 163600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 154 | 20241112 | 163500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 155 | 20241112 | 163400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 156 | 20241112 | 163300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 157 | 20241112 | 163200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 158 | 20241112 | 163100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 159 | 20241112 | 163000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 160 | 20241112 | 162900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 161 | 20241112 | 162800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 162 | 20241112 | 162700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 163 | 20241112 | 162600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 164 | 20241112 | 162500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 165 | 20241112 | 162400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 166 | 20241112 | 162300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 167 | 20241112 | 162200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 168 | 20241112 | 162100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 169 | 20241112 | 162000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 170 | 20241112 | 161900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 171 | 20241112 | 161800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 172 | 20241112 | 161700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 173 | 20241112 | 161600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 174 | 20241112 | 161500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 175 | 20241112 | 161400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 176 | 20241112 | 161300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 177 | 20241112 | 161200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 178 | 20241112 | 161100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 179 | 20241112 | 161000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 180 | 20241112 | 160900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 181 | 20241112 | 160800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 182 | 20241112 | 160700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 183 | 20241112 | 160600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 184 | 20241112 | 160500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 185 | 20241112 | 160400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 186 | 20241112 | 160300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 187 | 20241112 | 160200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 188 | 20241112 | 160100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 189 | 20241112 | 160000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 190 | 20241112 | 155900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 191 | 20241112 | 155800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 192 | 20241112 | 155700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 193 | 20241112 | 155600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 194 | 20241112 | 155500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 195 | 20241112 | 155400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 196 | 20241112 | 155300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 197 | 20241112 | 155200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 198 | 20241112 | 155100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 199 | 20241112 | 155000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 200 | 20241112 | 154900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 201 | 20241112 | 154800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 202 | 20241112 | 154700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 203 | 20241112 | 154600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 204 | 20241112 | 154500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 205 | 20241112 | 154400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 206 | 20241112 | 154300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 207 | 20241112 | 154200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 208 | 20241112 | 154100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 209 | 20241112 | 154000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 210 | 20241112 | 153900 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 211 | 20241112 | 153800 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 212 | 20241112 | 153700 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 213 | 20241112 | 153600 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 214 | 20241112 | 153500 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 215 | 20241112 | 153400 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 216 | 20241112 | 153300 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 217 | 20241112 | 153200 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 218 | 20241112 | 153100 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 219 | 20241112 | 153000 | 2469285300 | 2375 | 2375 | 2375 | 2375 | 8572 |
| 220 | 20241112 | 152900 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20241112 | 152800 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20241112 | 152700 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20241112 | 152600 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20241112 | 152500 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20241112 | 152400 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20241112 | 152300 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20241112 | 152200 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20241112 | 152100 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20241112 | 152000 | 2448926800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20241112 | 151900 | 2448926800 | 2370 | 2375 | 2380 | 2365 | 6473 |
| 231 | 20241112 | 151800 | 2433551070 | 2365 | 2375 | 2375 | 2365 | 2662 |
| 232 | 20241112 | 151700 | 2427252520 | 2375 | 2360 | 2375 | 2360 | 2610 |
| 233 | 20241112 | 151600 | 2421092170 | 2360 | 2370 | 2370 | 2360 | 6551 |
| 234 | 20241112 | 151500 | 2405603155 | 2380 | 2380 | 2380 | 2380 | 0 |
| 235 | 20241112 | 151400 | 2405603155 | 2380 | 2375 | 2380 | 2370 | 2695 |
| 236 | 20241112 | 151300 | 2399202175 | 2375 | 2380 | 2380 | 2375 | 665 |
| 237 | 20241112 | 151200 | 2397619575 | 2375 | 2380 | 2380 | 2375 | 1150 |
| 238 | 20241112 | 151100 | 2394887355 | 2380 | 2380 | 2380 | 2380 | 3263 |
| 239 | 20241112 | 151000 | 2387121415 | 2380 | 2380 | 2385 | 2380 | 2992 |
| 240 | 20241112 | 150900 | 2379987490 | 2380 | 2380 | 2380 | 2380 | 507 |
| 241 | 20241112 | 150800 | 2378780830 | 2385 | 2385 | 2385 | 2385 | 0 |
| 242 | 20241112 | 150700 | 2378780830 | 2385 | 2385 | 2385 | 2385 | 1029 |
| 243 | 20241112 | 150600 | 2376326665 | 2390 | 2385 | 2390 | 2385 | 3336 |
| 244 | 20241112 | 150500 | 2368370260 | 2385 | 2385 | 2390 | 2385 | 3809 |
| 245 | 20241112 | 150400 | 2359282580 | 2385 | 2380 | 2385 | 2380 | 3467 |
| 246 | 20241112 | 150300 | 2351029145 | 2375 | 2370 | 2375 | 2370 | 7208 |
| 247 | 20241112 | 150200 | 2333920100 | 2365 | 2365 | 2370 | 2365 | 3836 |
| 248 | 20241112 | 150100 | 2324831230 | 2370 | 2355 | 2370 | 2350 | 4915 |
| 249 | 20241112 | 150000 | 2313223055 | 2355 | 2360 | 2360 | 2355 | 1719 |
| 250 | 20241112 | 145900 | 2309173665 | 2365 | 2365 | 2365 | 2365 | 0 |
| 251 | 20241112 | 145800 | 2309173665 | 2365 | 2360 | 2365 | 2360 | 327 |
| 252 | 20241112 | 145700 | 2308401240 | 2365 | 2350 | 2365 | 2350 | 5431 |
| 253 | 20241112 | 145600 | 2295560650 | 2350 | 2370 | 2370 | 2350 | 9318 |
| 254 | 20241112 | 145500 | 2273586000 | 2370 | 2370 | 2370 | 2370 | 3227 |
| 255 | 20241112 | 145400 | 2265938010 | 2370 | 2360 | 2370 | 2360 | 51 |
| 256 | 20241112 | 145300 | 2265817640 | 2360 | 2360 | 2360 | 2360 | 1237 |
| 257 | 20241112 | 145200 | 2262898320 | 2360 | 2365 | 2365 | 2360 | 3845 |
| 258 | 20241112 | 145100 | 2253816620 | 2370 | 2365 | 2370 | 2360 | 7649 |
| 259 | 20241112 | 145000 | 2235727955 | 2365 | 2365 | 2365 | 2365 | 1001 |
| 260 | 20241112 | 144900 | 2233360590 | 2370 | 2370 | 2370 | 2370 | 0 |
| 261 | 20241112 | 144800 | 2233360590 | 2370 | 2370 | 2370 | 2370 | 3021 |
| 262 | 20241112 | 144700 | 2226200820 | 2375 | 2370 | 2375 | 2370 | 64 |
| 263 | 20241112 | 144600 | 2226048825 | 2370 | 2380 | 2380 | 2370 | 1084 |
| 264 | 20241112 | 144500 | 2223475880 | 2375 | 2380 | 2380 | 2375 | 519 |
| 265 | 20241112 | 144400 | 2222241435 | 2380 | 2375 | 2380 | 2370 | 616 |
| 266 | 20241112 | 144300 | 2220780890 | 2370 | 2370 | 2370 | 2370 | 0 |
| 267 | 20241112 | 144200 | 2220780890 | 2370 | 2365 | 2370 | 2365 | 3126 |
| 268 | 20241112 | 144100 | 2213372340 | 2365 | 2360 | 2365 | 2360 | 6523 |
| 269 | 20241112 | 144000 | 2197955495 | 2355 | 2360 | 2360 | 2355 | 1039 |
| 270 | 20241112 | 143900 | 2195503505 | 2360 | 2360 | 2360 | 2360 | 300 |
| 271 | 20241112 | 143800 | 2194795505 | 2360 | 2365 | 2365 | 2360 | 142 |
| 272 | 20241112 | 143700 | 2194459990 | 2365 | 2365 | 2365 | 2365 | 13 |
| 273 | 20241112 | 143600 | 2194429245 | 2365 | 2370 | 2370 | 2365 | 2337 |
| 274 | 20241112 | 143500 | 2188894255 | 2370 | 2355 | 2370 | 2350 | 8518 |
| 275 | 20241112 | 143400 | 2168740580 | 2365 | 2355 | 2365 | 2355 | 505 |
| 276 | 20241112 | 143300 | 2167551255 | 2365 | 2360 | 2370 | 2350 | 2083 |
| 277 | 20241112 | 143200 | 2162652070 | 2365 | 2360 | 2365 | 2360 | 2856 |
| 278 | 20241112 | 143100 | 2155897640 | 2355 | 2355 | 2365 | 2355 | 12159 |
| 279 | 20241112 | 143000 | 2127257605 | 2355 | 2365 | 2365 | 2355 | 13834 |
| 280 | 20241112 | 142900 | 2094650585 | 2365 | 2365 | 2365 | 2365 | 2 |
| 281 | 20241112 | 142800 | 2094645855 | 2365 | 2365 | 2370 | 2360 | 3116 |
| 282 | 20241112 | 142700 | 2087290945 | 2370 | 2365 | 2370 | 2360 | 14028 |
| 283 | 20241112 | 142600 | 2054114430 | 2365 | 2370 | 2370 | 2365 | 3046 |
| 284 | 20241112 | 142500 | 2046905090 | 2370 | 2370 | 2370 | 2370 | 120 |
| 285 | 20241112 | 142400 | 2046620690 | 2370 | 2385 | 2385 | 2370 | 4622 |
| 286 | 20241112 | 142300 | 2035657840 | 2385 | 2385 | 2385 | 2385 | 105 |
| 287 | 20241112 | 142200 | 2035407415 | 2385 | 2385 | 2385 | 2385 | 1350 |
| 288 | 20241112 | 142100 | 2032187665 | 2385 | 2385 | 2385 | 2385 | 0 |
| 289 | 20241112 | 142000 | 2032187665 | 2385 | 2380 | 2385 | 2375 | 1097 |
| 290 | 20241112 | 141900 | 2029574420 | 2380 | 2375 | 2380 | 2375 | 3302 |
| 291 | 20241112 | 141800 | 2021715685 | 2375 | 2370 | 2375 | 2370 | 1582 |
| 292 | 20241112 | 141700 | 2017965880 | 2375 | 2375 | 2375 | 2370 | 154 |
| 293 | 20241112 | 141600 | 2017600385 | 2380 | 2380 | 2380 | 2380 | 114 |
| 294 | 20241112 | 141500 | 2017329065 | 2375 | 2375 | 2375 | 2375 | 60 |
| 295 | 20241112 | 141400 | 2017186565 | 2375 | 2375 | 2375 | 2375 | 2126 |
| 296 | 20241112 | 141300 | 2012137315 | 2375 | 2375 | 2375 | 2375 | 5 |
| 297 | 20241112 | 141200 | 2012125440 | 2375 | 2375 | 2375 | 2375 | 150 |
| 298 | 20241112 | 141100 | 2011769190 | 2380 | 2380 | 2380 | 2380 | 364 |
| 299 | 20241112 | 141000 | 2010902870 | 2365 | 2370 | 2370 | 2365 | 773 |
| 300 | 20241112 | 140900 | 2009072105 | 2370 | 2370 | 2370 | 2370 | 1 |
| 301 | 20241112 | 140800 | 2009069735 | 2370 | 2375 | 2375 | 2370 | 3587 |
| 302 | 20241112 | 140700 | 2000565865 | 2375 | 2375 | 2375 | 2375 | 865 |
| 303 | 20241112 | 140600 | 1998511490 | 2375 | 2375 | 2375 | 2375 | 322 |
| 304 | 20241112 | 140500 | 1997746740 | 2375 | 2375 | 2375 | 2375 | 302 |
| 305 | 20241112 | 140400 | 1997029490 | 2370 | 2370 | 2370 | 2370 | 220 |
| 306 | 20241112 | 140300 | 1996508090 | 2370 | 2370 | 2370 | 2370 | 0 |
| 307 | 20241112 | 140200 | 1996508090 | 2370 | 2370 | 2370 | 2370 | 0 |
| 308 | 20241112 | 140100 | 1996508090 | 2370 | 2370 | 2370 | 2370 | 2352 |
| 309 | 20241112 | 140000 | 1990933850 | 2375 | 2375 | 2375 | 2375 | 190 |
| 310 | 20241112 | 135900 | 1990482600 | 2375 | 2370 | 2375 | 2370 | 960 |
| 311 | 20241112 | 135800 | 1988207300 | 2375 | 2375 | 2375 | 2375 | 1002 |
| 312 | 20241112 | 135700 | 1985827550 | 2370 | 2370 | 2370 | 2370 | 35 |
| 313 | 20241112 | 135600 | 1985744600 | 2370 | 2370 | 2370 | 2370 | 419 |
| 314 | 20241112 | 135500 | 1984751570 | 2370 | 2370 | 2370 | 2370 | 2000 |
| 315 | 20241112 | 135400 | 1980011570 | 2370 | 2370 | 2375 | 2370 | 446 |
| 316 | 20241112 | 135300 | 1978954460 | 2370 | 2370 | 2370 | 2370 | 93 |
| 317 | 20241112 | 135200 | 1978734050 | 2370 | 2370 | 2370 | 2370 | 924 |
| 318 | 20241112 | 135100 | 1976544170 | 2370 | 2375 | 2375 | 2370 | 4324 |
| 319 | 20241112 | 135000 | 1966296190 | 2370 | 2375 | 2375 | 2370 | 378 |
| 320 | 20241112 | 134900 | 1965399755 | 2380 | 2380 | 2380 | 2380 | 100 |
| 321 | 20241112 | 134800 | 1965161755 | 2380 | 2370 | 2380 | 2370 | 1846 |
| 322 | 20241112 | 134700 | 1960777785 | 2375 | 2375 | 2375 | 2375 | 1085 |
| 323 | 20241112 | 134600 | 1958200910 | 2370 | 2370 | 2370 | 2370 | 157 |
| 324 | 20241112 | 134500 | 1957828820 | 2370 | 2370 | 2370 | 2370 | 4902 |
| 325 | 20241112 | 134400 | 1946211080 | 2370 | 2375 | 2375 | 2370 | 589 |
| 326 | 20241112 | 134300 | 1944814955 | 2375 | 2370 | 2375 | 2370 | 6172 |
| 327 | 20241112 | 134200 | 1930187305 | 2370 | 2385 | 2385 | 2370 | 24670 |
| 328 | 20241112 | 134100 | 1871546980 | 2380 | 2380 | 2380 | 2380 | 1163 |
| 329 | 20241112 | 134000 | 1868779040 | 2380 | 2380 | 2380 | 2380 | 12 |
| 330 | 20241112 | 133900 | 1868750480 | 2380 | 2380 | 2380 | 2380 | 55 |
| 331 | 20241112 | 133800 | 1868619580 | 2385 | 2385 | 2385 | 2380 | 113 |
| 332 | 20241112 | 133700 | 1868350575 | 2385 | 2385 | 2385 | 2380 | 34 |
| 333 | 20241112 | 133600 | 1868269490 | 2390 | 2390 | 2390 | 2385 | 994 |
| 334 | 20241112 | 133500 | 1865898695 | 2390 | 2395 | 2395 | 2390 | 108 |
| 335 | 20241112 | 133400 | 1865640265 | 2395 | 2385 | 2395 | 2385 | 6795 |
| 336 | 20241112 | 133300 | 1849426760 | 2380 | 2390 | 2390 | 2380 | 2275 |
| 337 | 20241112 | 133200 | 1844005995 | 2390 | 2380 | 2390 | 2380 | 5497 |
| 338 | 20241112 | 133100 | 1830878165 | 2375 | 2380 | 2390 | 2375 | 4060 |
| 339 | 20241112 | 133000 | 1821193915 | 2385 | 2375 | 2385 | 2375 | 1300 |
| 340 | 20241112 | 132900 | 1818094695 | 2380 | 2380 | 2380 | 2375 | 4570 |
| 341 | 20241112 | 132800 | 1807237840 | 2385 | 2385 | 2385 | 2385 | 91 |
| 342 | 20241112 | 132700 | 1807020805 | 2380 | 2380 | 2380 | 2380 | 100 |
| 343 | 20241112 | 132600 | 1806782805 | 2380 | 2380 | 2380 | 2380 | 800 |
| 344 | 20241112 | 132500 | 1804878805 | 2380 | 2380 | 2380 | 2380 | 436 |
| 345 | 20241112 | 132400 | 1803841125 | 2380 | 2380 | 2385 | 2380 | 6858 |
| 346 | 20241112 | 132300 | 1787488725 | 2380 | 2390 | 2390 | 2380 | 2082 |
| 347 | 20241112 | 132200 | 1782533555 | 2375 | 2390 | 2390 | 2375 | 3031 |
| 348 | 20241112 | 132100 | 1775324775 | 2390 | 2390 | 2390 | 2390 | 41 |
| 349 | 20241112 | 132000 | 1775226785 | 2390 | 2380 | 2390 | 2380 | 2204 |
| 350 | 20241112 | 131900 | 1769969235 | 2380 | 2385 | 2390 | 2380 | 4491 |
| 351 | 20241112 | 131800 | 1759244455 | 2375 | 2375 | 2385 | 2375 | 252 |
| 352 | 20241112 | 131700 | 1758643735 | 2385 | 2380 | 2390 | 2375 | 1511 |
| 353 | 20241112 | 131600 | 1755049700 | 2385 | 2390 | 2390 | 2385 | 528 |
| 354 | 20241112 | 131500 | 1753790385 | 2390 | 2390 | 2390 | 2390 | 1 |
| 355 | 20241112 | 131400 | 1753787995 | 2390 | 2390 | 2390 | 2390 | 108 |
| 356 | 20241112 | 131300 | 1753529875 | 2390 | 2380 | 2390 | 2380 | 301 |
| 357 | 20241112 | 131200 | 1752813485 | 2380 | 2385 | 2385 | 2370 | 18505 |
| 358 | 20241112 | 131100 | 1708866485 | 2385 | 2390 | 2390 | 2385 | 1893 |
| 359 | 20241112 | 131000 | 1704351650 | 2385 | 2385 | 2385 | 2385 | 0 |
| 360 | 20241112 | 130900 | 1704351650 | 2385 | 2395 | 2395 | 2385 | 3728 |
| 361 | 20241112 | 130800 | 1695452865 | 2395 | 2395 | 2395 | 2395 | 551 |
| 362 | 20241112 | 130700 | 1694133220 | 2395 | 2400 | 2400 | 2395 | 459 |
| 363 | 20241112 | 130600 | 1693033385 | 2395 | 2400 | 2400 | 2395 | 534 |
| 364 | 20241112 | 130500 | 1691752060 | 2400 | 2400 | 2400 | 2400 | 18 |
| 365 | 20241112 | 130400 | 1691708860 | 2400 | 2400 | 2400 | 2400 | 181 |
| 366 | 20241112 | 130300 | 1691274460 | 2400 | 2400 | 2400 | 2400 | 70 |
| 367 | 20241112 | 130200 | 1691106460 | 2400 | 2400 | 2400 | 2400 | 1209 |
| 368 | 20241112 | 130100 | 1688204860 | 2400 | 2400 | 2400 | 2400 | 955 |
| 369 | 20241112 | 130000 | 1685912860 | 2395 | 2390 | 2400 | 2390 | 2826 |
| 370 | 20241112 | 125900 | 1679133945 | 2395 | 2390 | 2395 | 2390 | 681 |
| 371 | 20241112 | 125800 | 1677503100 | 2385 | 2395 | 2395 | 2385 | 1452 |
| 372 | 20241112 | 125700 | 1674038660 | 2395 | 2390 | 2400 | 2385 | 1339 |
| 373 | 20241112 | 125600 | 1670830855 | 2390 | 2390 | 2390 | 2390 | 213 |
| 374 | 20241112 | 125500 | 1670321785 | 2390 | 2390 | 2390 | 2390 | 200 |
| 375 | 20241112 | 125400 | 1669843785 | 2395 | 2390 | 2395 | 2385 | 196 |
| 376 | 20241112 | 125300 | 1669374470 | 2385 | 2385 | 2400 | 2385 | 1083 |
| 377 | 20241112 | 125200 | 1666787355 | 2390 | 2390 | 2390 | 2390 | 4557 |
| 378 | 20241112 | 125100 | 1655896125 | 2395 | 2390 | 2395 | 2390 | 6775 |
| 379 | 20241112 | 125000 | 1639690185 | 2390 | 2400 | 2400 | 2390 | 8549 |
| 380 | 20241112 | 124900 | 1619211090 | 2400 | 2395 | 2400 | 2395 | 303 |
| 381 | 20241112 | 124800 | 1618484635 | 2395 | 2405 | 2405 | 2395 | 6021 |
| 382 | 20241112 | 124700 | 1604037970 | 2405 | 2405 | 2405 | 2400 | 285 |
| 383 | 20241112 | 124600 | 1603352820 | 2405 | 2405 | 2405 | 2405 | 105 |
| 384 | 20241112 | 124500 | 1603100295 | 2405 | 2405 | 2405 | 2405 | 6 |
| 385 | 20241112 | 124400 | 1603085865 | 2405 | 2405 | 2405 | 2405 | 0 |
| 386 | 20241112 | 124300 | 1603085865 | 2405 | 2405 | 2405 | 2405 | 205 |
| 387 | 20241112 | 124200 | 1602592840 | 2405 | 2405 | 2405 | 2405 | 2 |
| 388 | 20241112 | 124100 | 1602588030 | 2405 | 2400 | 2405 | 2400 | 5 |
| 389 | 20241112 | 124000 | 1602576015 | 2410 | 2405 | 2410 | 2405 | 105 |
| 390 | 20241112 | 123900 | 1602323485 | 2405 | 2405 | 2405 | 2400 | 519 |
| 391 | 20241112 | 123800 | 1601077750 | 2405 | 2400 | 2405 | 2400 | 764 |
| 392 | 20241112 | 123700 | 1599241850 | 2405 | 2400 | 2405 | 2400 | 5237 |
| 393 | 20241112 | 123600 | 1586672090 | 2405 | 2405 | 2405 | 2400 | 220 |
| 394 | 20241112 | 123500 | 1586143990 | 2400 | 2405 | 2405 | 2400 | 118 |
| 395 | 20241112 | 123400 | 1585860700 | 2405 | 2405 | 2405 | 2405 | 4 |
| 396 | 20241112 | 123300 | 1585851080 | 2400 | 2405 | 2405 | 2400 | 1256 |
| 397 | 20241112 | 123200 | 1582834100 | 2400 | 2405 | 2405 | 2400 | 136 |
| 398 | 20241112 | 123100 | 1582507280 | 2405 | 2405 | 2405 | 2400 | 4428 |
| 399 | 20241112 | 123000 | 1571861270 | 2405 | 2405 | 2410 | 2405 | 3946 |
| 400 | 20241112 | 122900 | 1562370435 | 2410 | 2410 | 2410 | 2405 | 2154 |
| 401 | 20241112 | 122800 | 1557180045 | 2405 | 2405 | 2405 | 2405 | 6555 |
| 402 | 20241112 | 122700 | 1541415270 | 2410 | 2410 | 2410 | 2410 | 57 |
| 403 | 20241112 | 122600 | 1541277900 | 2405 | 2410 | 2410 | 2405 | 265 |
| 404 | 20241112 | 122500 | 1540640260 | 2415 | 2415 | 2415 | 2415 | 209 |
| 405 | 20241112 | 122400 | 1540135525 | 2415 | 2415 | 2415 | 2415 | 50 |
| 406 | 20241112 | 122300 | 1540014775 | 2415 | 2410 | 2415 | 2405 | 368 |
| 407 | 20241112 | 122200 | 1539128160 | 2415 | 2410 | 2415 | 2410 | 10 |
| 408 | 20241112 | 122100 | 1539104045 | 2405 | 2410 | 2415 | 2405 | 42 |
| 409 | 20241112 | 122000 | 1539002825 | 2415 | 2410 | 2415 | 2410 | 25 |
| 410 | 20241112 | 121900 | 1538942520 | 2410 | 2410 | 2410 | 2405 | 256 |
| 411 | 20241112 | 121800 | 1538326665 | 2410 | 2405 | 2410 | 2405 | 2335 |
| 412 | 20241112 | 121700 | 1532706315 | 2410 | 2410 | 2410 | 2405 | 2265 |
| 413 | 20241112 | 121600 | 1527258905 | 2405 | 2410 | 2410 | 2405 | 122 |
| 414 | 20241112 | 121500 | 1526965385 | 2405 | 2410 | 2410 | 2405 | 280 |
| 415 | 20241112 | 121400 | 1526291385 | 2410 | 2410 | 2410 | 2410 | 1320 |
| 416 | 20241112 | 121300 | 1523110185 | 2410 | 2410 | 2410 | 2410 | 2470 |
| 417 | 20241112 | 121200 | 1517157485 | 2410 | 2410 | 2410 | 2410 | 3418 |
| 418 | 20241112 | 121100 | 1508920105 | 2415 | 2415 | 2415 | 2410 | 702 |
| 419 | 20241112 | 121000 | 1507227775 | 2415 | 2415 | 2415 | 2415 | 1134 |
| 420 | 20241112 | 120900 | 1504489165 | 2420 | 2420 | 2420 | 2420 | 146 |
| 421 | 20241112 | 120800 | 1504135845 | 2415 | 2415 | 2415 | 2415 | 1 |
| 422 | 20241112 | 120700 | 1504133430 | 2415 | 2415 | 2415 | 2415 | 14611 |
| 423 | 20241112 | 120600 | 1468847865 | 2415 | 2415 | 2415 | 2415 | 1080 |
| 424 | 20241112 | 120500 | 1466239665 | 2415 | 2415 | 2415 | 2415 | 0 |
| 425 | 20241112 | 120400 | 1466239665 | 2415 | 2415 | 2415 | 2415 | 0 |
| 426 | 20241112 | 120300 | 1466239665 | 2415 | 2410 | 2425 | 2410 | 2472 |
| 427 | 20241112 | 120200 | 1460267315 | 2410 | 2430 | 2430 | 2410 | 1023 |
| 428 | 20241112 | 120100 | 1457787330 | 2425 | 2425 | 2425 | 2425 | 142 |
| 429 | 20241112 | 120000 | 1457442980 | 2425 | 2425 | 2425 | 2425 | 847 |
| 430 | 20241112 | 115900 | 1455389005 | 2410 | 2415 | 2415 | 2410 | 5204 |
| 431 | 20241112 | 115800 | 1442847105 | 2420 | 2420 | 2420 | 2420 | 26 |
| 432 | 20241112 | 115700 | 1442784185 | 2420 | 2420 | 2420 | 2420 | 495 |
| 433 | 20241112 | 115600 | 1441586285 | 2415 | 2415 | 2420 | 2415 | 604 |
| 434 | 20241112 | 115500 | 1440127115 | 2420 | 2420 | 2420 | 2415 | 49 |
| 435 | 20241112 | 115400 | 1440008550 | 2420 | 2420 | 2420 | 2410 | 970 |
| 436 | 20241112 | 115300 | 1437664395 | 2415 | 2415 | 2420 | 2410 | 1352 |
| 437 | 20241112 | 115200 | 1434404510 | 2425 | 2415 | 2425 | 2415 | 807 |
| 438 | 20241112 | 115100 | 1432455545 | 2425 | 2420 | 2425 | 2415 | 16 |
| 439 | 20241112 | 115000 | 1432416825 | 2420 | 2410 | 2420 | 2410 | 279 |
| 440 | 20241112 | 114900 | 1431741705 | 2415 | 2415 | 2420 | 2415 | 54 |
| 441 | 20241112 | 114800 | 1431611280 | 2420 | 2415 | 2420 | 2415 | 8 |
| 442 | 20241112 | 114700 | 1431591945 | 2415 | 2415 | 2415 | 2415 | 14 |
| 443 | 20241112 | 114600 | 1431558135 | 2415 | 2415 | 2415 | 2415 | 392 |
| 444 | 20241112 | 114500 | 1430611455 | 2415 | 2415 | 2415 | 2415 | 0 |
| 445 | 20241112 | 114400 | 1430611455 | 2415 | 2415 | 2415 | 2415 | 0 |
| 446 | 20241112 | 114300 | 1430611455 | 2415 | 2415 | 2415 | 2415 | 232 |
| 447 | 20241112 | 114200 | 1430051175 | 2415 | 2415 | 2415 | 2410 | 1601 |
| 448 | 20241112 | 114100 | 1426191265 | 2415 | 2415 | 2415 | 2415 | 1077 |
| 449 | 20241112 | 114000 | 1423590310 | 2410 | 2410 | 2410 | 2410 | 3000 |
| 450 | 20241112 | 113900 | 1416360310 | 2415 | 2415 | 2425 | 2410 | 6353 |
| 451 | 20241112 | 113800 | 1401005660 | 2415 | 2425 | 2425 | 2415 | 5845 |
| 452 | 20241112 | 113700 | 1386867885 | 2420 | 2435 | 2435 | 2420 | 1635 |
| 453 | 20241112 | 113600 | 1382894935 | 2440 | 2425 | 2440 | 2420 | 9550 |
| 454 | 20241112 | 113500 | 1359736375 | 2425 | 2430 | 2430 | 2425 | 1679 |
| 455 | 20241112 | 113400 | 1355662070 | 2430 | 2430 | 2430 | 2430 | 150 |
| 456 | 20241112 | 113300 | 1355297570 | 2430 | 2435 | 2435 | 2430 | 2236 |
| 457 | 20241112 | 113200 | 1349863405 | 2435 | 2435 | 2435 | 2435 | 672 |
| 458 | 20241112 | 113100 | 1348227085 | 2435 | 2435 | 2435 | 2435 | 400 |
| 459 | 20241112 | 113000 | 1347253085 | 2435 | 2435 | 2435 | 2435 | 420 |
| 460 | 20241112 | 112900 | 1346230385 | 2435 | 2435 | 2435 | 2435 | 2206 |
| 461 | 20241112 | 112800 | 1340858775 | 2430 | 2435 | 2435 | 2430 | 3614 |
| 462 | 20241112 | 112700 | 1332076695 | 2430 | 2430 | 2430 | 2430 | 48 |
| 463 | 20241112 | 112600 | 1331960055 | 2430 | 2430 | 2430 | 2430 | 3000 |
| 464 | 20241112 | 112500 | 1324670055 | 2430 | 2435 | 2435 | 2430 | 2929 |
| 465 | 20241112 | 112400 | 1317540615 | 2440 | 2445 | 2445 | 2440 | 452 |
| 466 | 20241112 | 112300 | 1316437535 | 2445 | 2445 | 2445 | 2445 | 2 |
| 467 | 20241112 | 112200 | 1316432645 | 2440 | 2445 | 2445 | 2440 | 982 |
| 468 | 20241112 | 112100 | 1314031760 | 2440 | 2440 | 2440 | 2440 | 582 |
| 469 | 20241112 | 112000 | 1312611680 | 2440 | 2440 | 2440 | 2440 | 0 |
| 470 | 20241112 | 111900 | 1312611680 | 2440 | 2440 | 2440 | 2440 | 1018 |
| 471 | 20241112 | 111800 | 1310127760 | 2440 | 2445 | 2445 | 2440 | 601 |
| 472 | 20241112 | 111700 | 1308658320 | 2445 | 2445 | 2445 | 2440 | 1795 |
| 473 | 20241112 | 111600 | 1304269560 | 2450 | 2450 | 2450 | 2445 | 1219 |
| 474 | 20241112 | 111500 | 1301284100 | 2440 | 2440 | 2450 | 2440 | 1130 |
| 475 | 20241112 | 111400 | 1298516880 | 2440 | 2440 | 2440 | 2440 | 3 |
| 476 | 20241112 | 111300 | 1298509560 | 2450 | 2450 | 2450 | 2450 | 2122 |
| 477 | 20241112 | 111200 | 1293310660 | 2450 | 2450 | 2450 | 2450 | 0 |
| 478 | 20241112 | 111100 | 1293310660 | 2450 | 2450 | 2450 | 2435 | 630 |
| 479 | 20241112 | 111000 | 1291770430 | 2450 | 2440 | 2450 | 2440 | 615 |
| 480 | 20241112 | 110900 | 1290269820 | 2440 | 2445 | 2445 | 2440 | 555 |
| 481 | 20241112 | 110800 | 1288913120 | 2445 | 2445 | 2445 | 2445 | 200 |
| 482 | 20241112 | 110700 | 1288424120 | 2445 | 2445 | 2445 | 2445 | 314 |
| 483 | 20241112 | 110600 | 1287656390 | 2445 | 2445 | 2445 | 2445 | 1 |
| 484 | 20241112 | 110500 | 1287653945 | 2445 | 2445 | 2445 | 2445 | 360 |
| 485 | 20241112 | 110400 | 1286773745 | 2445 | 2445 | 2445 | 2445 | 11 |
| 486 | 20241112 | 110300 | 1286746850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 487 | 20241112 | 110200 | 1286746850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 488 | 20241112 | 110100 | 1286746850 | 2445 | 2445 | 2445 | 2445 | 1066 |
| 489 | 20241112 | 110000 | 1284140480 | 2440 | 2440 | 2440 | 2440 | 120 |
| 490 | 20241112 | 105900 | 1283847680 | 2440 | 2445 | 2450 | 2440 | 584 |
| 491 | 20241112 | 105800 | 1282420090 | 2445 | 2445 | 2445 | 2445 | 170 |
| 492 | 20241112 | 105700 | 1282004440 | 2445 | 2445 | 2445 | 2440 | 2874 |
| 493 | 20241112 | 105600 | 1274984010 | 2445 | 2445 | 2445 | 2445 | 367 |
| 494 | 20241112 | 105500 | 1274086695 | 2440 | 2445 | 2445 | 2440 | 171 |
| 495 | 20241112 | 105400 | 1273668975 | 2445 | 2445 | 2445 | 2440 | 840 |
| 496 | 20241112 | 105300 | 1271618855 | 2445 | 2445 | 2445 | 2445 | 690 |
| 497 | 20241112 | 105200 | 1269931805 | 2440 | 2445 | 2445 | 2435 | 9556 |
| 498 | 20241112 | 105100 | 1246614985 | 2450 | 2450 | 2450 | 2450 | 163 |
| 499 | 20241112 | 105000 | 1246215635 | 2450 | 2450 | 2450 | 2445 | 999 |
| 500 | 20241112 | 104900 | 1243771930 | 2450 | 2450 | 2450 | 2450 | 1073 |
| 501 | 20241112 | 104800 | 1241143080 | 2450 | 2455 | 2455 | 2445 | 4231 |
| 502 | 20241112 | 104700 | 1230774985 | 2455 | 2460 | 2460 | 2450 | 1352 |
| 503 | 20241112 | 104600 | 1227457055 | 2460 | 2460 | 2460 | 2460 | 136 |
| 504 | 20241112 | 104500 | 1227122495 | 2460 | 2455 | 2460 | 2455 | 564 |
| 505 | 20241112 | 104400 | 1225737535 | 2455 | 2460 | 2460 | 2455 | 190 |
| 506 | 20241112 | 104300 | 1225270715 | 2455 | 2455 | 2455 | 2455 | 805 |
| 507 | 20241112 | 104200 | 1223294440 | 2460 | 2460 | 2460 | 2450 | 151 |
| 508 | 20241112 | 104100 | 1222923160 | 2460 | 2455 | 2460 | 2450 | 4565 |
| 509 | 20241112 | 104000 | 1211716335 | 2455 | 2455 | 2455 | 2450 | 1046 |
| 510 | 20241112 | 103900 | 1209149425 | 2450 | 2455 | 2455 | 2450 | 331 |
| 511 | 20241112 | 103800 | 1208338435 | 2450 | 2445 | 2450 | 2445 | 1277 |
| 512 | 20241112 | 103700 | 1205209790 | 2445 | 2445 | 2445 | 2445 | 75 |
| 513 | 20241112 | 103600 | 1205026415 | 2445 | 2445 | 2445 | 2445 | 1265 |
| 514 | 20241112 | 103500 | 1201933490 | 2445 | 2445 | 2450 | 2445 | 247 |
| 515 | 20241112 | 103400 | 1201329570 | 2445 | 2445 | 2445 | 2445 | 1876 |
| 516 | 20241112 | 103300 | 1196742750 | 2435 | 2440 | 2445 | 2435 | 2080 |
| 517 | 20241112 | 103200 | 1191677770 | 2440 | 2440 | 2440 | 2440 | 1 |
| 518 | 20241112 | 103100 | 1191675330 | 2435 | 2425 | 2445 | 2425 | 2208 |
| 519 | 20241112 | 103000 | 1186296355 | 2425 | 2430 | 2430 | 2425 | 500 |
| 520 | 20241112 | 102900 | 1185082950 | 2430 | 2435 | 2435 | 2430 | 191 |
| 521 | 20241112 | 102800 | 1184618695 | 2435 | 2430 | 2435 | 2430 | 2093 |
| 522 | 20241112 | 102700 | 1179529870 | 2430 | 2430 | 2430 | 2430 | 50 |
| 523 | 20241112 | 102600 | 1179408370 | 2430 | 2430 | 2430 | 2430 | 6011 |
| 524 | 20241112 | 102500 | 1164801640 | 2430 | 2430 | 2430 | 2430 | 1126 |
| 525 | 20241112 | 102400 | 1162065460 | 2430 | 2430 | 2430 | 2425 | 1075 |
| 526 | 20241112 | 102300 | 1159455840 | 2440 | 2440 | 2440 | 2440 | 40 |
| 527 | 20241112 | 102200 | 1159358240 | 2440 | 2425 | 2440 | 2420 | 6007 |
| 528 | 20241112 | 102100 | 1144815665 | 2420 | 2420 | 2420 | 2420 | 0 |
| 529 | 20241112 | 102000 | 1144815665 | 2420 | 2430 | 2430 | 2420 | 3090 |
| 530 | 20241112 | 101900 | 1137334680 | 2440 | 2430 | 2440 | 2425 | 3001 |
| 531 | 20241112 | 101800 | 1130055480 | 2430 | 2435 | 2445 | 2430 | 1240 |
| 532 | 20241112 | 101700 | 1127040750 | 2435 | 2440 | 2440 | 2435 | 3414 |
| 533 | 20241112 | 101600 | 1118716665 | 2450 | 2450 | 2450 | 2450 | 7434 |
| 534 | 20241112 | 101500 | 1100503365 | 2450 | 2445 | 2450 | 2445 | 10521 |
| 535 | 20241112 | 101400 | 1074730225 | 2445 | 2435 | 2445 | 2435 | 7968 |
| 536 | 20241112 | 101300 | 1055274330 | 2430 | 2435 | 2435 | 2430 | 5543 |
| 537 | 20241112 | 101200 | 1041791825 | 2440 | 2440 | 2440 | 2440 | 312 |
| 538 | 20241112 | 101100 | 1041030545 | 2440 | 2440 | 2440 | 2435 | 266 |
| 539 | 20241112 | 101000 | 1040381510 | 2440 | 2445 | 2445 | 2440 | 321 |
| 540 | 20241112 | 100900 | 1039596885 | 2445 | 2445 | 2445 | 2445 | 501 |
| 541 | 20241112 | 100800 | 1038371940 | 2445 | 2440 | 2445 | 2440 | 1291 |
| 542 | 20241112 | 100700 | 1035221890 | 2440 | 2435 | 2440 | 2435 | 358 |
| 543 | 20241112 | 100600 | 1034350050 | 2435 | 2440 | 2440 | 2435 | 787 |
| 544 | 20241112 | 100500 | 1032433610 | 2440 | 2435 | 2440 | 2435 | 5895 |
| 545 | 20241112 | 100400 | 1018057265 | 2435 | 2435 | 2435 | 2410 | 10293 |
| 546 | 20241112 | 100300 | 993158405 | 2430 | 2430 | 2435 | 2430 | 2080 |
| 547 | 20241112 | 100200 | 988095600 | 2430 | 2430 | 2430 | 2430 | 200 |
| 548 | 20241112 | 100100 | 987609600 | 2430 | 2430 | 2430 | 2430 | 143 |
| 549 | 20241112 | 100000 | 987262110 | 2440 | 2440 | 2440 | 2430 | 594 |
| 550 | 20241112 | 095900 | 985813540 | 2440 | 2440 | 2440 | 2430 | 1689 |
| 551 | 20241112 | 095800 | 981692780 | 2440 | 2440 | 2445 | 2430 | 402 |
| 552 | 20241112 | 095700 | 980711925 | 2420 | 2440 | 2440 | 2410 | 3783 |
| 553 | 20241112 | 095600 | 971551970 | 2440 | 2435 | 2440 | 2435 | 430 |
| 554 | 20241112 | 095500 | 970503110 | 2440 | 2435 | 2440 | 2435 | 5 |
| 555 | 20241112 | 095400 | 970490925 | 2440 | 2425 | 2440 | 2425 | 3301 |
| 556 | 20241112 | 095300 | 962458985 | 2425 | 2425 | 2430 | 2405 | 13521 |
| 557 | 20241112 | 095200 | 929792450 | 2425 | 2410 | 2425 | 2410 | 1738 |
| 558 | 20241112 | 095100 | 925591155 | 2410 | 2425 | 2425 | 2400 | 32781 |
| 559 | 20241112 | 095000 | 846728320 | 2425 | 2425 | 2425 | 2425 | 507 |
| 560 | 20241112 | 094900 | 845498845 | 2425 | 2425 | 2425 | 2425 | 325 |
| 561 | 20241112 | 094800 | 844710720 | 2430 | 2430 | 2430 | 2430 | 1439 |
| 562 | 20241112 | 094700 | 841213950 | 2430 | 2425 | 2430 | 2420 | 1175 |
| 563 | 20241112 | 094600 | 838365275 | 2425 | 2425 | 2425 | 2425 | 353 |
| 564 | 20241112 | 094500 | 837509250 | 2430 | 2435 | 2435 | 2430 | 3172 |
| 565 | 20241112 | 094400 | 829785520 | 2435 | 2435 | 2435 | 2425 | 510 |
| 566 | 20241112 | 094300 | 828546320 | 2435 | 2435 | 2435 | 2435 | 585 |
| 567 | 20241112 | 094200 | 827121845 | 2435 | 2415 | 2440 | 2415 | 9850 |
| 568 | 20241112 | 094100 | 803208065 | 2415 | 2430 | 2430 | 2415 | 1194 |
| 569 | 20241112 | 094000 | 800321760 | 2425 | 2425 | 2435 | 2415 | 9617 |
| 570 | 20241112 | 093900 | 776976850 | 2425 | 2405 | 2425 | 2405 | 7262 |
| 571 | 20241112 | 093800 | 759477150 | 2420 | 2420 | 2435 | 2400 | 45213 |
| 572 | 20241112 | 093700 | 650446895 | 2420 | 2420 | 2430 | 2420 | 6713 |
| 573 | 20241112 | 093600 | 634189220 | 2420 | 2420 | 2425 | 2415 | 1383 |
| 574 | 20241112 | 093500 | 630843340 | 2425 | 2420 | 2425 | 2420 | 2560 |
| 575 | 20241112 | 093400 | 624640470 | 2420 | 2415 | 2420 | 2410 | 6412 |
| 576 | 20241112 | 093300 | 609168410 | 2415 | 2415 | 2420 | 2410 | 18590 |
| 577 | 20241112 | 093200 | 564312455 | 2415 | 2425 | 2425 | 2415 | 7582 |
| 578 | 20241112 | 093100 | 545965300 | 2425 | 2425 | 2430 | 2425 | 3927 |
| 579 | 20241112 | 093000 | 536441800 | 2430 | 2440 | 2440 | 2425 | 2536 |
| 580 | 20241112 | 092900 | 530291655 | 2430 | 2430 | 2440 | 2430 | 111 |
| 581 | 20241112 | 092800 | 530021875 | 2430 | 2440 | 2445 | 2425 | 5375 |
| 582 | 20241112 | 092700 | 516951655 | 2435 | 2425 | 2435 | 2425 | 1910 |
| 583 | 20241112 | 092600 | 512314345 | 2425 | 2430 | 2435 | 2425 | 1625 |
| 584 | 20241112 | 092500 | 508372665 | 2425 | 2425 | 2435 | 2425 | 2398 |
| 585 | 20241112 | 092400 | 502553760 | 2425 | 2425 | 2430 | 2425 | 4200 |
| 586 | 20241112 | 092300 | 492357030 | 2425 | 2430 | 2430 | 2420 | 21009 |
| 587 | 20241112 | 092200 | 441354015 | 2430 | 2435 | 2445 | 2430 | 2581 |
| 588 | 20241112 | 092100 | 435077680 | 2435 | 2445 | 2445 | 2435 | 10175 |
| 589 | 20241112 | 092000 | 410272150 | 2440 | 2450 | 2450 | 2440 | 4699 |
| 590 | 20241112 | 091900 | 398802060 | 2450 | 2440 | 2450 | 2440 | 4618 |
| 591 | 20241112 | 091800 | 387503700 | 2450 | 2445 | 2455 | 2440 | 7686 |
| 592 | 20241112 | 091700 | 368698600 | 2445 | 2450 | 2450 | 2445 | 3881 |
| 593 | 20241112 | 091600 | 359198175 | 2450 | 2455 | 2455 | 2445 | 5462 |
| 594 | 20241112 | 091500 | 345825105 | 2450 | 2460 | 2460 | 2450 | 9405 |
| 595 | 20241112 | 091400 | 322752405 | 2460 | 2460 | 2460 | 2455 | 3712 |
| 596 | 20241112 | 091300 | 313622300 | 2460 | 2475 | 2475 | 2455 | 5430 |
| 597 | 20241112 | 091200 | 300275170 | 2475 | 2465 | 2485 | 2460 | 1813 |
| 598 | 20241112 | 091100 | 295796990 | 2460 | 2465 | 2475 | 2460 | 2027 |
| 599 | 20241112 | 091000 | 290810290 | 2460 | 2455 | 2475 | 2445 | 14288 |
| 600 | 20241112 | 090900 | 255740130 | 2460 | 2480 | 2480 | 2455 | 29051 |
| 601 | 20241112 | 090800 | 184037515 | 2485 | 2490 | 2495 | 2485 | 9378 |
| 602 | 20241112 | 090700 | 160692660 | 2490 | 2505 | 2505 | 2490 | 10506 |
| 603 | 20241112 | 090600 | 134522535 | 2495 | 2495 | 2510 | 2490 | 6391 |
| 604 | 20241112 | 090500 | 118564175 | 2495 | 2530 | 2530 | 2495 | 9443 |
| 605 | 20241112 | 090400 | 94952710 | 2530 | 2530 | 2535 | 2510 | 2253 |
| 606 | 20241112 | 090300 | 89259715 | 2535 | 2510 | 2535 | 2510 | 6066 |
| 607 | 20241112 | 090200 | 73970290 | 2510 | 2520 | 2520 | 2495 | 5205 |
| 608 | 20241112 | 090100 | 60977200 | 2520 | 2510 | 2520 | 2505 | 1779 |
| 609 | 20241112 | 090000 | 56515370 | 2505 | 2510 | 2535 | 2500 | 21995 |