30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 3 | 20241113 | 190600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20241113 | 190500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20241113 | 190400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20241113 | 190300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20241113 | 190200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20241113 | 190100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20241113 | 190000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20241113 | 185900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20241113 | 185800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20241113 | 185700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20241113 | 185600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20241113 | 185500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20241113 | 185400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20241113 | 185300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20241113 | 185200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20241113 | 185100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20241113 | 185000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20241113 | 184900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20241113 | 184800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20241113 | 184700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20241113 | 184600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20241113 | 184500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20241113 | 184400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20241113 | 184300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20241113 | 184200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20241113 | 184100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20241113 | 184000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20241113 | 183900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20241113 | 183800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20241113 | 183700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 33 | 20241113 | 183600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20241113 | 183500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20241113 | 183400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20241113 | 183300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20241113 | 183200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20241113 | 183100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20241113 | 183000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20241113 | 182900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20241113 | 182800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20241113 | 182700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20241113 | 182600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20241113 | 182500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20241113 | 182400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20241113 | 182300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20241113 | 182200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20241113 | 182100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20241113 | 182000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20241113 | 181900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20241113 | 181800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20241113 | 181700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20241113 | 181600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20241113 | 181500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20241113 | 181400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20241113 | 181300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20241113 | 181200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20241113 | 181100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20241113 | 181000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20241113 | 180900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20241113 | 180800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20241113 | 180700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 63 | 20241113 | 180600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20241113 | 180500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20241113 | 180400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20241113 | 180300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20241113 | 180200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20241113 | 180100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20241113 | 180000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20241113 | 175900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20241113 | 175800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20241113 | 175700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20241113 | 175600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20241113 | 175500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20241113 | 175400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20241113 | 175300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20241113 | 175200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20241113 | 175100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20241113 | 175000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20241113 | 174900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20241113 | 174800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20241113 | 174700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20241113 | 174600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20241113 | 174500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20241113 | 174400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20241113 | 174300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20241113 | 174200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20241113 | 174100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20241113 | 174000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20241113 | 173900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20241113 | 173800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20241113 | 173700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 93 | 20241113 | 173600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20241113 | 173500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20241113 | 173400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20241113 | 173300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20241113 | 173200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20241113 | 173100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20241113 | 173000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20241113 | 172900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20241113 | 172800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20241113 | 172700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20241113 | 172600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20241113 | 172500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20241113 | 172400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20241113 | 172300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20241113 | 172200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20241113 | 172100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20241113 | 172000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20241113 | 171900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20241113 | 171800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20241113 | 171700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20241113 | 171600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20241113 | 171500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20241113 | 171400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20241113 | 171300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20241113 | 171200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20241113 | 171100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20241113 | 171000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20241113 | 170900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20241113 | 170800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20241113 | 170700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 123 | 20241113 | 170600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20241113 | 170500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20241113 | 170400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20241113 | 170300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20241113 | 170200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20241113 | 170100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20241113 | 170000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20241113 | 165900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20241113 | 165800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20241113 | 165700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20241113 | 165600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20241113 | 165500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20241113 | 165400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20241113 | 165300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20241113 | 165200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20241113 | 165100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20241113 | 165000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20241113 | 164900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20241113 | 164800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20241113 | 164700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20241113 | 164600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20241113 | 164500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20241113 | 164400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20241113 | 164300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20241113 | 164200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20241113 | 164100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20241113 | 164000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20241113 | 163900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20241113 | 163800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20241113 | 163700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 153 | 20241113 | 163600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20241113 | 163500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20241113 | 163400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20241113 | 163300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20241113 | 163200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20241113 | 163100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20241113 | 163000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20241113 | 162900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20241113 | 162800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20241113 | 162700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20241113 | 162600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20241113 | 162500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20241113 | 162400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20241113 | 162300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20241113 | 162200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20241113 | 162100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20241113 | 162000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20241113 | 161900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20241113 | 161800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20241113 | 161700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20241113 | 161600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20241113 | 161500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20241113 | 161400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20241113 | 161300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20241113 | 161200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20241113 | 161100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20241113 | 161000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20241113 | 160900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20241113 | 160800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20241113 | 160700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 183 | 20241113 | 160600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20241113 | 160500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20241113 | 160400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20241113 | 160300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20241113 | 160200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20241113 | 160100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20241113 | 160000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20241113 | 155900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20241113 | 155800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20241113 | 155700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20241113 | 155600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20241113 | 155500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20241113 | 155400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 196 | 20241113 | 155300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 197 | 20241113 | 155200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 198 | 20241113 | 155100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 199 | 20241113 | 155000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 200 | 20241113 | 154900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 201 | 20241113 | 154800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 202 | 20241113 | 154700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 203 | 20241113 | 154600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20241113 | 154500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 205 | 20241113 | 154400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20241113 | 154300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 207 | 20241113 | 154200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 208 | 20241113 | 154100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 209 | 20241113 | 154000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 210 | 20241113 | 153900 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 211 | 20241113 | 153800 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 212 | 20241113 | 153700 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 213 | 20241113 | 153600 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20241113 | 153500 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20241113 | 153400 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 216 | 20241113 | 153300 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 217 | 20241113 | 153200 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 218 | 20241113 | 153100 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 219 | 20241113 | 153000 | 1398377205 | 2285 | 2285 | 2285 | 2285 | 11342 |
| 220 | 20241113 | 152900 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 221 | 20241113 | 152800 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 222 | 20241113 | 152700 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20241113 | 152600 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20241113 | 152500 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 225 | 20241113 | 152400 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 226 | 20241113 | 152300 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 227 | 20241113 | 152200 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 228 | 20241113 | 152100 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20241113 | 152000 | 1372460735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 230 | 20241113 | 151900 | 1372460735 | 2280 | 2285 | 2290 | 2280 | 6664 |
| 231 | 20241113 | 151800 | 1357249290 | 2285 | 2285 | 2290 | 2285 | 1928 |
| 232 | 20241113 | 151700 | 1352842545 | 2290 | 2280 | 2290 | 2280 | 4932 |
| 233 | 20241113 | 151600 | 1341584650 | 2280 | 2295 | 2295 | 2280 | 6555 |
| 234 | 20241113 | 151500 | 1326603575 | 2285 | 2285 | 2295 | 2285 | 4684 |
| 235 | 20241113 | 151400 | 1315894665 | 2285 | 2285 | 2290 | 2285 | 7899 |
| 236 | 20241113 | 151300 | 1297843820 | 2290 | 2295 | 2295 | 2290 | 448 |
| 237 | 20241113 | 151200 | 1296817600 | 2290 | 2290 | 2295 | 2290 | 205 |
| 238 | 20241113 | 151100 | 1296348145 | 2295 | 2285 | 2295 | 2285 | 6504 |
| 239 | 20241113 | 151000 | 1281483845 | 2285 | 2290 | 2295 | 2285 | 681 |
| 240 | 20241113 | 150900 | 1279924440 | 2295 | 2295 | 2295 | 2290 | 1806 |
| 241 | 20241113 | 150800 | 1275784670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 242 | 20241113 | 150700 | 1275784670 | 2295 | 2295 | 2295 | 2295 | 193 |
| 243 | 20241113 | 150600 | 1275341735 | 2285 | 2295 | 2295 | 2285 | 1745 |
| 244 | 20241113 | 150500 | 1271346705 | 2290 | 2290 | 2290 | 2290 | 201 |
| 245 | 20241113 | 150400 | 1270886415 | 2295 | 2295 | 2295 | 2295 | 2108 |
| 246 | 20241113 | 150300 | 1266048555 | 2295 | 2295 | 2295 | 2295 | 168 |
| 247 | 20241113 | 150200 | 1265662995 | 2290 | 2285 | 2290 | 2285 | 300 |
| 248 | 20241113 | 150100 | 1264976995 | 2290 | 2290 | 2295 | 2285 | 1234 |
| 249 | 20241113 | 150000 | 1262150705 | 2285 | 2285 | 2290 | 2285 | 3361 |
| 250 | 20241113 | 145900 | 1254465575 | 2290 | 2290 | 2290 | 2290 | 22 |
| 251 | 20241113 | 145800 | 1254415195 | 2290 | 2290 | 2290 | 2285 | 759 |
| 252 | 20241113 | 145700 | 1252677330 | 2290 | 2290 | 2290 | 2290 | 1776 |
| 253 | 20241113 | 145600 | 1248610290 | 2295 | 2295 | 2295 | 2295 | 322 |
| 254 | 20241113 | 145500 | 1247871300 | 2295 | 2295 | 2295 | 2285 | 3099 |
| 255 | 20241113 | 145400 | 1240777675 | 2295 | 2300 | 2300 | 2295 | 441 |
| 256 | 20241113 | 145300 | 1239764010 | 2300 | 2300 | 2300 | 2300 | 227 |
| 257 | 20241113 | 145200 | 1239241910 | 2300 | 2305 | 2305 | 2300 | 210 |
| 258 | 20241113 | 145100 | 1238758860 | 2305 | 2295 | 2305 | 2295 | 4011 |
| 259 | 20241113 | 145000 | 1229532555 | 2295 | 2285 | 2295 | 2280 | 2218 |
| 260 | 20241113 | 144900 | 1224457475 | 2285 | 2290 | 2290 | 2285 | 3500 |
| 261 | 20241113 | 144800 | 1216458060 | 2300 | 2300 | 2300 | 2300 | 0 |
| 262 | 20241113 | 144700 | 1216458060 | 2300 | 2300 | 2300 | 2300 | 0 |
| 263 | 20241113 | 144600 | 1216458060 | 2300 | 2290 | 2300 | 2290 | 731 |
| 264 | 20241113 | 144500 | 1214781140 | 2290 | 2290 | 2290 | 2290 | 383 |
| 265 | 20241113 | 144400 | 1213904070 | 2290 | 2285 | 2290 | 2285 | 2543 |
| 266 | 20241113 | 144300 | 1208092305 | 2290 | 2290 | 2290 | 2290 | 50 |
| 267 | 20241113 | 144200 | 1207977805 | 2290 | 2290 | 2295 | 2290 | 871 |
| 268 | 20241113 | 144100 | 1205983210 | 2290 | 2290 | 2290 | 2290 | 0 |
| 269 | 20241113 | 144000 | 1205983210 | 2290 | 2290 | 2290 | 2290 | 28 |
| 270 | 20241113 | 143900 | 1205919090 | 2290 | 2290 | 2290 | 2290 | 100 |
| 271 | 20241113 | 143800 | 1205690090 | 2290 | 2295 | 2295 | 2290 | 2 |
| 272 | 20241113 | 143700 | 1205685505 | 2290 | 2290 | 2295 | 2290 | 1597 |
| 273 | 20241113 | 143600 | 1202028325 | 2290 | 2290 | 2290 | 2290 | 969 |
| 274 | 20241113 | 143500 | 1199809315 | 2290 | 2290 | 2290 | 2290 | 2410 |
| 275 | 20241113 | 143400 | 1194290415 | 2295 | 2290 | 2295 | 2290 | 1392 |
| 276 | 20241113 | 143300 | 1191097775 | 2290 | 2290 | 2290 | 2290 | 971 |
| 277 | 20241113 | 143200 | 1188874185 | 2285 | 2295 | 2295 | 2285 | 729 |
| 278 | 20241113 | 143100 | 1187204515 | 2290 | 2295 | 2300 | 2290 | 261 |
| 279 | 20241113 | 143000 | 1186605765 | 2295 | 2295 | 2295 | 2295 | 812 |
| 280 | 20241113 | 142900 | 1184742225 | 2300 | 2300 | 2300 | 2300 | 1 |
| 281 | 20241113 | 142800 | 1184739925 | 2305 | 2305 | 2305 | 2300 | 37 |
| 282 | 20241113 | 142700 | 1184654750 | 2305 | 2300 | 2305 | 2300 | 5 |
| 283 | 20241113 | 142600 | 1184643245 | 2300 | 2290 | 2300 | 2290 | 1100 |
| 284 | 20241113 | 142500 | 1182115245 | 2290 | 2285 | 2290 | 2285 | 280 |
| 285 | 20241113 | 142400 | 1181475045 | 2285 | 2295 | 2295 | 2285 | 624 |
| 286 | 20241113 | 142300 | 1180046745 | 2290 | 2295 | 2300 | 2290 | 5909 |
| 287 | 20241113 | 142200 | 1166507960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 288 | 20241113 | 142100 | 1166507960 | 2300 | 2300 | 2300 | 2300 | 614 |
| 289 | 20241113 | 142000 | 1165095760 | 2300 | 2295 | 2300 | 2295 | 255 |
| 290 | 20241113 | 141900 | 1164510485 | 2295 | 2295 | 2295 | 2295 | 0 |
| 291 | 20241113 | 141800 | 1164510485 | 2295 | 2300 | 2300 | 2295 | 2657 |
| 292 | 20241113 | 141700 | 1158399815 | 2310 | 2305 | 2310 | 2300 | 292 |
| 293 | 20241113 | 141600 | 1157727455 | 2310 | 2310 | 2310 | 2310 | 11 |
| 294 | 20241113 | 141500 | 1157702045 | 2315 | 2315 | 2315 | 2315 | 500 |
| 295 | 20241113 | 141400 | 1156544545 | 2315 | 2315 | 2315 | 2310 | 7 |
| 296 | 20241113 | 141300 | 1156528365 | 2310 | 2305 | 2315 | 2305 | 1539 |
| 297 | 20241113 | 141200 | 1152975815 | 2305 | 2305 | 2305 | 2305 | 407 |
| 298 | 20241113 | 141100 | 1152037680 | 2310 | 2310 | 2310 | 2310 | 5 |
| 299 | 20241113 | 141000 | 1152026130 | 2310 | 2310 | 2310 | 2310 | 0 |
| 300 | 20241113 | 140900 | 1152026130 | 2310 | 2305 | 2310 | 2305 | 946 |
| 301 | 20241113 | 140800 | 1149842210 | 2305 | 2300 | 2305 | 2300 | 955 |
| 302 | 20241113 | 140700 | 1147641585 | 2300 | 2305 | 2305 | 2300 | 176 |
| 303 | 20241113 | 140600 | 1147236770 | 2310 | 2305 | 2310 | 2305 | 1742 |
| 304 | 20241113 | 140500 | 1143221350 | 2310 | 2310 | 2310 | 2310 | 1 |
| 305 | 20241113 | 140400 | 1143219040 | 2300 | 2305 | 2305 | 2300 | 997 |
| 306 | 20241113 | 140300 | 1140925850 | 2305 | 2305 | 2305 | 2300 | 872 |
| 307 | 20241113 | 140200 | 1138919190 | 2305 | 2305 | 2305 | 2305 | 1680 |
| 308 | 20241113 | 140100 | 1135046790 | 2305 | 2305 | 2305 | 2305 | 2758 |
| 309 | 20241113 | 140000 | 1128689600 | 2305 | 2305 | 2305 | 2305 | 610 |
| 310 | 20241113 | 135900 | 1127283550 | 2310 | 2310 | 2310 | 2310 | 10 |
| 311 | 20241113 | 135800 | 1127260450 | 2305 | 2305 | 2305 | 2305 | 1009 |
| 312 | 20241113 | 135700 | 1124934705 | 2305 | 2305 | 2305 | 2305 | 320 |
| 313 | 20241113 | 135600 | 1124197105 | 2310 | 2305 | 2310 | 2305 | 1956 |
| 314 | 20241113 | 135500 | 1119679500 | 2305 | 2305 | 2305 | 2305 | 89 |
| 315 | 20241113 | 135400 | 1119474355 | 2305 | 2305 | 2305 | 2305 | 100 |
| 316 | 20241113 | 135300 | 1119243855 | 2310 | 2305 | 2310 | 2305 | 630 |
| 317 | 20241113 | 135200 | 1117791655 | 2305 | 2315 | 2315 | 2305 | 260 |
| 318 | 20241113 | 135100 | 1117192255 | 2320 | 2320 | 2320 | 2320 | 5 |
| 319 | 20241113 | 135000 | 1117180655 | 2310 | 2310 | 2310 | 2310 | 556 |
| 320 | 20241113 | 134900 | 1115896295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 321 | 20241113 | 134800 | 1115896295 | 2310 | 2310 | 2310 | 2310 | 551 |
| 322 | 20241113 | 134700 | 1114623485 | 2310 | 2310 | 2310 | 2310 | 13 |
| 323 | 20241113 | 134600 | 1114593455 | 2310 | 2310 | 2310 | 2310 | 1071 |
| 324 | 20241113 | 134500 | 1112119445 | 2310 | 2320 | 2320 | 2310 | 1005 |
| 325 | 20241113 | 134400 | 1109797845 | 2310 | 2310 | 2310 | 2310 | 4017 |
| 326 | 20241113 | 134300 | 1100518575 | 2310 | 2320 | 2320 | 2310 | 4951 |
| 327 | 20241113 | 134200 | 1089056390 | 2320 | 2320 | 2320 | 2320 | 1378 |
| 328 | 20241113 | 134100 | 1085859430 | 2320 | 2320 | 2320 | 2320 | 0 |
| 329 | 20241113 | 134000 | 1085859430 | 2320 | 2320 | 2320 | 2320 | 101 |
| 330 | 20241113 | 133900 | 1085625110 | 2320 | 2320 | 2320 | 2320 | 16 |
| 331 | 20241113 | 133800 | 1085587990 | 2320 | 2320 | 2320 | 2320 | 1 |
| 332 | 20241113 | 133700 | 1085585670 | 2320 | 2320 | 2320 | 2320 | 3 |
| 333 | 20241113 | 133600 | 1085578710 | 2320 | 2320 | 2320 | 2320 | 2443 |
| 334 | 20241113 | 133500 | 1079910950 | 2320 | 2320 | 2320 | 2320 | 115 |
| 335 | 20241113 | 133400 | 1079644150 | 2320 | 2325 | 2325 | 2320 | 410 |
| 336 | 20241113 | 133300 | 1078692400 | 2325 | 2325 | 2325 | 2325 | 20 |
| 337 | 20241113 | 133200 | 1078645900 | 2325 | 2325 | 2325 | 2325 | 40 |
| 338 | 20241113 | 133100 | 1078552900 | 2330 | 2315 | 2330 | 2315 | 5999 |
| 339 | 20241113 | 133000 | 1064627890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 340 | 20241113 | 132900 | 1064627890 | 2320 | 2325 | 2325 | 2320 | 5500 |
| 341 | 20241113 | 132800 | 1051864865 | 2325 | 2330 | 2330 | 2325 | 12 |
| 342 | 20241113 | 132700 | 1051836910 | 2330 | 2330 | 2335 | 2330 | 2660 |
| 343 | 20241113 | 132600 | 1045631610 | 2325 | 2315 | 2325 | 2305 | 3800 |
| 344 | 20241113 | 132500 | 1036805120 | 2320 | 2320 | 2320 | 2315 | 3501 |
| 345 | 20241113 | 132400 | 1028682805 | 2310 | 2310 | 2310 | 2310 | 1 |
| 346 | 20241113 | 132300 | 1028680495 | 2310 | 2310 | 2310 | 2310 | 2943 |
| 347 | 20241113 | 132200 | 1021882165 | 2315 | 2310 | 2315 | 2310 | 4507 |
| 348 | 20241113 | 132100 | 1011455715 | 2305 | 2305 | 2305 | 2305 | 1698 |
| 349 | 20241113 | 132000 | 1007541825 | 2300 | 2300 | 2300 | 2300 | 500 |
| 350 | 20241113 | 131900 | 1006391825 | 2300 | 2300 | 2300 | 2300 | 345 |
| 351 | 20241113 | 131800 | 1005598325 | 2300 | 2295 | 2300 | 2295 | 1102 |
| 352 | 20241113 | 131700 | 1003063735 | 2295 | 2295 | 2295 | 2295 | 1564 |
| 353 | 20241113 | 131600 | 999474355 | 2300 | 2300 | 2300 | 2300 | 500 |
| 354 | 20241113 | 131500 | 998324355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 355 | 20241113 | 131400 | 998324355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 356 | 20241113 | 131300 | 998324355 | 2300 | 2295 | 2300 | 2295 | 611 |
| 357 | 20241113 | 131200 | 996921385 | 2300 | 2300 | 2300 | 2300 | 0 |
| 358 | 20241113 | 131100 | 996921385 | 2300 | 2300 | 2300 | 2300 | 1 |
| 359 | 20241113 | 131000 | 996919085 | 2295 | 2295 | 2295 | 2295 | 21 |
| 360 | 20241113 | 130900 | 996870890 | 2295 | 2295 | 2295 | 2295 | 69 |
| 361 | 20241113 | 130800 | 996712535 | 2300 | 2300 | 2300 | 2300 | 807 |
| 362 | 20241113 | 130700 | 994856435 | 2305 | 2305 | 2305 | 2305 | 0 |
| 363 | 20241113 | 130600 | 994856435 | 2305 | 2300 | 2305 | 2300 | 1750 |
| 364 | 20241113 | 130500 | 990823435 | 2300 | 2300 | 2300 | 2300 | 0 |
| 365 | 20241113 | 130400 | 990823435 | 2300 | 2295 | 2300 | 2290 | 370 |
| 366 | 20241113 | 130300 | 989975625 | 2290 | 2295 | 2295 | 2290 | 210 |
| 367 | 20241113 | 130200 | 989493725 | 2290 | 2290 | 2290 | 2290 | 500 |
| 368 | 20241113 | 130100 | 988348725 | 2300 | 2300 | 2300 | 2300 | 5 |
| 369 | 20241113 | 130000 | 988337225 | 2300 | 2300 | 2300 | 2300 | 217 |
| 370 | 20241113 | 125900 | 987838125 | 2295 | 2295 | 2295 | 2295 | 326 |
| 371 | 20241113 | 125800 | 987089955 | 2295 | 2300 | 2300 | 2295 | 101 |
| 372 | 20241113 | 125700 | 986858135 | 2295 | 2295 | 2300 | 2290 | 634 |
| 373 | 20241113 | 125600 | 985402015 | 2295 | 2295 | 2295 | 2295 | 1153 |
| 374 | 20241113 | 125500 | 982755880 | 2295 | 2295 | 2295 | 2295 | 2600 |
| 375 | 20241113 | 125400 | 976788880 | 2295 | 2295 | 2295 | 2295 | 0 |
| 376 | 20241113 | 125300 | 976788880 | 2295 | 2295 | 2295 | 2295 | 1 |
| 377 | 20241113 | 125200 | 976786585 | 2300 | 2295 | 2300 | 2295 | 276 |
| 378 | 20241113 | 125100 | 976151835 | 2300 | 2295 | 2300 | 2290 | 11755 |
| 379 | 20241113 | 125000 | 949230135 | 2295 | 2295 | 2295 | 2295 | 0 |
| 380 | 20241113 | 124900 | 949230135 | 2295 | 2295 | 2295 | 2290 | 542 |
| 381 | 20241113 | 124800 | 947987690 | 2295 | 2295 | 2295 | 2295 | 14 |
| 382 | 20241113 | 124700 | 947955560 | 2290 | 2295 | 2300 | 2290 | 2823 |
| 383 | 20241113 | 124600 | 941487395 | 2295 | 2295 | 2295 | 2295 | 285 |
| 384 | 20241113 | 124500 | 940833320 | 2300 | 2300 | 2300 | 2300 | 0 |
| 385 | 20241113 | 124400 | 940833320 | 2300 | 2300 | 2300 | 2300 | 842 |
| 386 | 20241113 | 124300 | 938896720 | 2300 | 2300 | 2300 | 2295 | 3 |
| 387 | 20241113 | 124200 | 938889825 | 2300 | 2300 | 2300 | 2300 | 724 |
| 388 | 20241113 | 124100 | 937224625 | 2300 | 2300 | 2300 | 2290 | 1347 |
| 389 | 20241113 | 124000 | 934139470 | 2300 | 2300 | 2300 | 2300 | 100 |
| 390 | 20241113 | 123900 | 933909470 | 2305 | 2300 | 2310 | 2300 | 49 |
| 391 | 20241113 | 123800 | 933796525 | 2300 | 2300 | 2300 | 2300 | 30 |
| 392 | 20241113 | 123700 | 933727525 | 2295 | 2295 | 2310 | 2295 | 2214 |
| 393 | 20241113 | 123600 | 928646380 | 2295 | 2295 | 2295 | 2295 | 0 |
| 394 | 20241113 | 123500 | 928646380 | 2295 | 2295 | 2295 | 2295 | 218 |
| 395 | 20241113 | 123400 | 928146070 | 2300 | 2300 | 2300 | 2300 | 391 |
| 396 | 20241113 | 123300 | 927246770 | 2305 | 2305 | 2305 | 2300 | 1110 |
| 397 | 20241113 | 123200 | 924689520 | 2295 | 2295 | 2295 | 2295 | 654 |
| 398 | 20241113 | 123100 | 923188590 | 2290 | 2290 | 2290 | 2290 | 0 |
| 399 | 20241113 | 123000 | 923188590 | 2290 | 2290 | 2290 | 2290 | 3135 |
| 400 | 20241113 | 122900 | 916009440 | 2290 | 2290 | 2290 | 2290 | 0 |
| 401 | 20241113 | 122800 | 916009440 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20241113 | 122700 | 916009440 | 2290 | 2300 | 2300 | 2290 | 4848 |
| 403 | 20241113 | 122600 | 904897065 | 2300 | 2300 | 2300 | 2300 | 50 |
| 404 | 20241113 | 122500 | 904782065 | 2300 | 2305 | 2305 | 2300 | 379 |
| 405 | 20241113 | 122400 | 903908925 | 2305 | 2305 | 2305 | 2305 | 2531 |
| 406 | 20241113 | 122300 | 898074970 | 2305 | 2305 | 2305 | 2305 | 2000 |
| 407 | 20241113 | 122200 | 893464970 | 2300 | 2300 | 2300 | 2300 | 69 |
| 408 | 20241113 | 122100 | 893306270 | 2300 | 2300 | 2310 | 2300 | 1002 |
| 409 | 20241113 | 122000 | 891001650 | 2295 | 2300 | 2300 | 2295 | 1644 |
| 410 | 20241113 | 121900 | 887222620 | 2300 | 2300 | 2300 | 2300 | 1197 |
| 411 | 20241113 | 121800 | 884469520 | 2300 | 2300 | 2300 | 2300 | 1289 |
| 412 | 20241113 | 121700 | 881504820 | 2305 | 2305 | 2305 | 2305 | 1042 |
| 413 | 20241113 | 121600 | 879103010 | 2310 | 2310 | 2310 | 2300 | 200 |
| 414 | 20241113 | 121500 | 878641510 | 2305 | 2305 | 2305 | 2305 | 2974 |
| 415 | 20241113 | 121400 | 871786440 | 2305 | 2305 | 2305 | 2305 | 996 |
| 416 | 20241113 | 121300 | 869490660 | 2305 | 2305 | 2305 | 2305 | 54 |
| 417 | 20241113 | 121200 | 869366190 | 2310 | 2310 | 2310 | 2310 | 0 |
| 418 | 20241113 | 121100 | 869366190 | 2310 | 2310 | 2310 | 2310 | 450 |
| 419 | 20241113 | 121000 | 868326690 | 2310 | 2310 | 2310 | 2310 | 0 |
| 420 | 20241113 | 120900 | 868326690 | 2310 | 2310 | 2310 | 2310 | 0 |
| 421 | 20241113 | 120800 | 868326690 | 2310 | 2310 | 2310 | 2310 | 2 |
| 422 | 20241113 | 120700 | 868322070 | 2315 | 2310 | 2315 | 2310 | 1670 |
| 423 | 20241113 | 120600 | 864456050 | 2315 | 2315 | 2315 | 2315 | 1 |
| 424 | 20241113 | 120500 | 864453735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 425 | 20241113 | 120400 | 864453735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 426 | 20241113 | 120300 | 864453735 | 2320 | 2315 | 2320 | 2300 | 1703 |
| 427 | 20241113 | 120200 | 860513640 | 2310 | 2300 | 2310 | 2300 | 805 |
| 428 | 20241113 | 120100 | 858659090 | 2300 | 2305 | 2305 | 2300 | 2000 |
| 429 | 20241113 | 120000 | 854058645 | 2305 | 2305 | 2305 | 2305 | 634 |
| 430 | 20241113 | 115900 | 852597275 | 2305 | 2305 | 2305 | 2305 | 654 |
| 431 | 20241113 | 115800 | 851089805 | 2310 | 2310 | 2310 | 2310 | 3 |
| 432 | 20241113 | 115700 | 851082875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 433 | 20241113 | 115600 | 851082875 | 2310 | 2310 | 2310 | 2310 | 1723 |
| 434 | 20241113 | 115500 | 847102745 | 2310 | 2310 | 2310 | 2310 | 0 |
| 435 | 20241113 | 115400 | 847102745 | 2310 | 2310 | 2310 | 2305 | 2571 |
| 436 | 20241113 | 115300 | 841176085 | 2310 | 2310 | 2310 | 2310 | 2295 |
| 437 | 20241113 | 115200 | 835874635 | 2310 | 2320 | 2320 | 2310 | 2 |
| 438 | 20241113 | 115100 | 835870005 | 2310 | 2310 | 2310 | 2310 | 0 |
| 439 | 20241113 | 115000 | 835870005 | 2310 | 2310 | 2310 | 2310 | 0 |
| 440 | 20241113 | 114900 | 835870005 | 2310 | 2310 | 2310 | 2310 | 0 |
| 441 | 20241113 | 114800 | 835870005 | 2310 | 2320 | 2320 | 2310 | 1267 |
| 442 | 20241113 | 114700 | 832942395 | 2320 | 2310 | 2320 | 2310 | 1110 |
| 443 | 20241113 | 114600 | 830369825 | 2310 | 2310 | 2310 | 2310 | 0 |
| 444 | 20241113 | 114500 | 830369825 | 2310 | 2315 | 2315 | 2310 | 123 |
| 445 | 20241113 | 114400 | 830085195 | 2320 | 2315 | 2320 | 2315 | 604 |
| 446 | 20241113 | 114300 | 828686930 | 2315 | 2315 | 2315 | 2315 | 5 |
| 447 | 20241113 | 114200 | 828675355 | 2315 | 2315 | 2315 | 2315 | 29 |
| 448 | 20241113 | 114100 | 828608220 | 2310 | 2310 | 2310 | 2310 | 0 |
| 449 | 20241113 | 114000 | 828608220 | 2310 | 2310 | 2310 | 2310 | 786 |
| 450 | 20241113 | 113900 | 826792560 | 2300 | 2300 | 2300 | 2300 | 1128 |
| 451 | 20241113 | 113800 | 824198160 | 2300 | 2300 | 2300 | 2300 | 2128 |
| 452 | 20241113 | 113700 | 819303760 | 2300 | 2300 | 2300 | 2300 | 15971 |
| 453 | 20241113 | 113600 | 782570460 | 2300 | 2300 | 2300 | 2300 | 15 |
| 454 | 20241113 | 113500 | 782535960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 455 | 20241113 | 113400 | 782535960 | 2300 | 2305 | 2305 | 2300 | 1899 |
| 456 | 20241113 | 113300 | 778168210 | 2310 | 2310 | 2310 | 2310 | 0 |
| 457 | 20241113 | 113200 | 778168210 | 2310 | 2310 | 2310 | 2310 | 0 |
| 458 | 20241113 | 113100 | 778168210 | 2310 | 2310 | 2310 | 2310 | 6 |
| 459 | 20241113 | 113000 | 778154350 | 2310 | 2300 | 2310 | 2300 | 837 |
| 460 | 20241113 | 112900 | 776229000 | 2300 | 2310 | 2310 | 2300 | 942 |
| 461 | 20241113 | 112800 | 774062280 | 2300 | 2300 | 2300 | 2300 | 1400 |
| 462 | 20241113 | 112700 | 770842280 | 2305 | 2300 | 2305 | 2300 | 3102 |
| 463 | 20241113 | 112600 | 763701270 | 2300 | 2300 | 2300 | 2300 | 50 |
| 464 | 20241113 | 112500 | 763586270 | 2305 | 2310 | 2310 | 2300 | 292 |
| 465 | 20241113 | 112400 | 762914160 | 2300 | 2310 | 2310 | 2300 | 179 |
| 466 | 20241113 | 112300 | 762501655 | 2305 | 2305 | 2305 | 2305 | 498 |
| 467 | 20241113 | 112200 | 761353765 | 2305 | 2305 | 2305 | 2305 | 2023 |
| 468 | 20241113 | 112100 | 756690750 | 2305 | 2310 | 2310 | 2305 | 486 |
| 469 | 20241113 | 112000 | 755570485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 470 | 20241113 | 111900 | 755570485 | 2310 | 2310 | 2310 | 2310 | 1710 |
| 471 | 20241113 | 111800 | 751620385 | 2315 | 2315 | 2315 | 2315 | 2047 |
| 472 | 20241113 | 111700 | 746881580 | 2315 | 2315 | 2315 | 2315 | 743 |
| 473 | 20241113 | 111600 | 745161535 | 2320 | 2320 | 2320 | 2320 | 1532 |
| 474 | 20241113 | 111500 | 741607295 | 2330 | 2330 | 2330 | 2330 | 126 |
| 475 | 20241113 | 111400 | 741313715 | 2330 | 2330 | 2330 | 2330 | 0 |
| 476 | 20241113 | 111300 | 741313715 | 2330 | 2320 | 2330 | 2320 | 118 |
| 477 | 20241113 | 111200 | 741038955 | 2320 | 2320 | 2320 | 2320 | 150 |
| 478 | 20241113 | 111100 | 740690955 | 2320 | 2330 | 2330 | 2320 | 352 |
| 479 | 20241113 | 111000 | 739872105 | 2330 | 2330 | 2330 | 2330 | 100 |
| 480 | 20241113 | 110900 | 739639105 | 2330 | 2320 | 2330 | 2320 | 491 |
| 481 | 20241113 | 110800 | 738499795 | 2320 | 2320 | 2320 | 2320 | 1 |
| 482 | 20241113 | 110700 | 738497475 | 2320 | 2320 | 2320 | 2320 | 100 |
| 483 | 20241113 | 110600 | 738265475 | 2320 | 2320 | 2320 | 2320 | 600 |
| 484 | 20241113 | 110500 | 736873475 | 2310 | 2310 | 2310 | 2310 | 700 |
| 485 | 20241113 | 110400 | 735256475 | 2310 | 2310 | 2310 | 2310 | 2972 |
| 486 | 20241113 | 110300 | 728391155 | 2320 | 2320 | 2320 | 2320 | 100 |
| 487 | 20241113 | 110200 | 728159155 | 2320 | 2320 | 2320 | 2320 | 1 |
| 488 | 20241113 | 110100 | 728156835 | 2320 | 2320 | 2320 | 2320 | 20 |
| 489 | 20241113 | 110000 | 728110435 | 2320 | 2320 | 2320 | 2320 | 502 |
| 490 | 20241113 | 105900 | 726945795 | 2310 | 2310 | 2310 | 2310 | 1 |
| 491 | 20241113 | 105800 | 726943485 | 2310 | 2325 | 2325 | 2310 | 475 |
| 492 | 20241113 | 105700 | 725845485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 493 | 20241113 | 105600 | 725845485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 494 | 20241113 | 105500 | 725845485 | 2320 | 2320 | 2320 | 2320 | 300 |
| 495 | 20241113 | 105400 | 725149485 | 2320 | 2320 | 2320 | 2320 | 1 |
| 496 | 20241113 | 105300 | 725147165 | 2320 | 2325 | 2325 | 2320 | 1315 |
| 497 | 20241113 | 105200 | 722096295 | 2325 | 2330 | 2330 | 2325 | 1017 |
| 498 | 20241113 | 105100 | 719726720 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 499 | 20241113 | 105000 | 717396720 | 2330 | 2325 | 2330 | 2325 | 2603 |
| 500 | 20241113 | 104900 | 711343135 | 2320 | 2310 | 2320 | 2310 | 1754 |
| 501 | 20241113 | 104800 | 707282700 | 2315 | 2315 | 2315 | 2315 | 300 |
| 502 | 20241113 | 104700 | 706588200 | 2320 | 2320 | 2320 | 2320 | 0 |
| 503 | 20241113 | 104600 | 706588200 | 2320 | 2310 | 2320 | 2310 | 778 |
| 504 | 20241113 | 104500 | 704789210 | 2315 | 2315 | 2315 | 2315 | 29 |
| 505 | 20241113 | 104400 | 704722075 | 2315 | 2315 | 2315 | 2315 | 231 |
| 506 | 20241113 | 104300 | 704187310 | 2315 | 2315 | 2315 | 2315 | 16 |
| 507 | 20241113 | 104200 | 704150270 | 2315 | 2325 | 2325 | 2315 | 104 |
| 508 | 20241113 | 104100 | 703908555 | 2320 | 2320 | 2320 | 2320 | 657 |
| 509 | 20241113 | 104000 | 702384315 | 2315 | 2305 | 2315 | 2305 | 1252 |
| 510 | 20241113 | 103900 | 699489925 | 2310 | 2290 | 2310 | 2290 | 1147 |
| 511 | 20241113 | 103800 | 696846105 | 2305 | 2290 | 2305 | 2290 | 293 |
| 512 | 20241113 | 103700 | 696173350 | 2290 | 2300 | 2300 | 2290 | 887 |
| 513 | 20241113 | 103600 | 694135250 | 2290 | 2290 | 2300 | 2290 | 2190 |
| 514 | 20241113 | 103500 | 689119090 | 2290 | 2285 | 2290 | 2285 | 121 |
| 515 | 20241113 | 103400 | 688842550 | 2285 | 2285 | 2285 | 2285 | 302 |
| 516 | 20241113 | 103300 | 688152480 | 2285 | 2285 | 2285 | 2285 | 604 |
| 517 | 20241113 | 103200 | 686772340 | 2285 | 2290 | 2290 | 2285 | 800 |
| 518 | 20241113 | 103100 | 684943090 | 2285 | 2285 | 2285 | 2285 | 776 |
| 519 | 20241113 | 103000 | 683169930 | 2285 | 2295 | 2300 | 2285 | 4072 |
| 520 | 20241113 | 102900 | 673851895 | 2285 | 2290 | 2295 | 2285 | 1731 |
| 521 | 20241113 | 102800 | 669894005 | 2285 | 2295 | 2295 | 2285 | 4413 |
| 522 | 20241113 | 102700 | 659790680 | 2295 | 2300 | 2300 | 2295 | 2213 |
| 523 | 20241113 | 102600 | 654711795 | 2300 | 2300 | 2300 | 2300 | 0 |
| 524 | 20241113 | 102500 | 654711795 | 2300 | 2300 | 2300 | 2295 | 25187 |
| 525 | 20241113 | 102400 | 596786305 | 2300 | 2300 | 2305 | 2300 | 2637 |
| 526 | 20241113 | 102300 | 590717855 | 2300 | 2310 | 2310 | 2300 | 9646 |
| 527 | 20241113 | 102200 | 568530550 | 2305 | 2305 | 2305 | 2300 | 9973 |
| 528 | 20241113 | 102100 | 545543660 | 2310 | 2310 | 2310 | 2310 | 1206 |
| 529 | 20241113 | 102000 | 542757800 | 2310 | 2310 | 2310 | 2310 | 638 |
| 530 | 20241113 | 101900 | 541284020 | 2310 | 2320 | 2320 | 2310 | 12 |
| 531 | 20241113 | 101800 | 541256280 | 2305 | 2315 | 2325 | 2305 | 3404 |
| 532 | 20241113 | 101700 | 533392960 | 2315 | 2315 | 2315 | 2315 | 500 |
| 533 | 20241113 | 101600 | 532235460 | 2310 | 2310 | 2310 | 2310 | 3403 |
| 534 | 20241113 | 101500 | 524374530 | 2310 | 2320 | 2320 | 2310 | 243 |
| 535 | 20241113 | 101400 | 523811935 | 2320 | 2315 | 2320 | 2315 | 1601 |
| 536 | 20241113 | 101300 | 520100620 | 2315 | 2315 | 2315 | 2315 | 500 |
| 537 | 20241113 | 101200 | 518943120 | 2320 | 2320 | 2320 | 2315 | 98 |
| 538 | 20241113 | 101100 | 518716175 | 2320 | 2315 | 2320 | 2315 | 7027 |
| 539 | 20241113 | 101000 | 502448155 | 2315 | 2320 | 2320 | 2315 | 3535 |
| 540 | 20241113 | 100900 | 494250725 | 2320 | 2325 | 2325 | 2320 | 164 |
| 541 | 20241113 | 100800 | 493869975 | 2325 | 2325 | 2325 | 2325 | 1862 |
| 542 | 20241113 | 100700 | 489540825 | 2330 | 2320 | 2330 | 2320 | 32 |
| 543 | 20241113 | 100600 | 489466365 | 2325 | 2330 | 2330 | 2325 | 1060 |
| 544 | 20241113 | 100500 | 487001855 | 2325 | 2335 | 2335 | 2325 | 1461 |
| 545 | 20241113 | 100400 | 483598700 | 2335 | 2335 | 2335 | 2335 | 665 |
| 546 | 20241113 | 100300 | 482045925 | 2340 | 2340 | 2340 | 2335 | 2435 |
| 547 | 20241113 | 100200 | 476360015 | 2340 | 2340 | 2340 | 2340 | 0 |
| 548 | 20241113 | 100100 | 476360015 | 2340 | 2350 | 2350 | 2340 | 597 |
| 549 | 20241113 | 100000 | 474962745 | 2350 | 2350 | 2350 | 2350 | 0 |
| 550 | 20241113 | 095900 | 474962745 | 2350 | 2345 | 2350 | 2345 | 352 |
| 551 | 20241113 | 095800 | 474135695 | 2350 | 2355 | 2355 | 2350 | 31 |
| 552 | 20241113 | 095700 | 474062695 | 2355 | 2355 | 2355 | 2350 | 1087 |
| 553 | 20241113 | 095600 | 471502960 | 2355 | 2350 | 2355 | 2340 | 3215 |
| 554 | 20241113 | 095500 | 463948285 | 2345 | 2340 | 2345 | 2340 | 472 |
| 555 | 20241113 | 095400 | 462841945 | 2335 | 2340 | 2340 | 2335 | 280 |
| 556 | 20241113 | 095300 | 462186750 | 2340 | 2340 | 2340 | 2340 | 129 |
| 557 | 20241113 | 095200 | 461884890 | 2340 | 2350 | 2350 | 2340 | 7166 |
| 558 | 20241113 | 095100 | 445084620 | 2345 | 2345 | 2345 | 2340 | 1143 |
| 559 | 20241113 | 095000 | 442404850 | 2350 | 2350 | 2350 | 2350 | 1 |
| 560 | 20241113 | 094900 | 442402500 | 2350 | 2345 | 2350 | 2340 | 801 |
| 561 | 20241113 | 094800 | 440523160 | 2345 | 2345 | 2345 | 2345 | 0 |
| 562 | 20241113 | 094700 | 440523160 | 2345 | 2345 | 2345 | 2340 | 1014 |
| 563 | 20241113 | 094600 | 438147340 | 2345 | 2345 | 2345 | 2340 | 1675 |
| 564 | 20241113 | 094500 | 434220965 | 2355 | 2355 | 2365 | 2350 | 3125 |
| 565 | 20241113 | 094400 | 426873830 | 2355 | 2360 | 2365 | 2355 | 814 |
| 566 | 20241113 | 094300 | 424954120 | 2360 | 2360 | 2360 | 2355 | 1226 |
| 567 | 20241113 | 094200 | 422060810 | 2360 | 2355 | 2360 | 2355 | 1313 |
| 568 | 20241113 | 094100 | 418968665 | 2355 | 2355 | 2355 | 2345 | 1084 |
| 569 | 20241113 | 094000 | 416416845 | 2355 | 2350 | 2355 | 2345 | 926 |
| 570 | 20241113 | 093900 | 414243240 | 2350 | 2355 | 2355 | 2350 | 267 |
| 571 | 20241113 | 093800 | 413615640 | 2355 | 2355 | 2355 | 2355 | 378 |
| 572 | 20241113 | 093700 | 412725450 | 2360 | 2350 | 2360 | 2350 | 212 |
| 573 | 20241113 | 093600 | 412225490 | 2350 | 2360 | 2360 | 2350 | 2384 |
| 574 | 20241113 | 093500 | 406615530 | 2340 | 2340 | 2355 | 2340 | 3624 |
| 575 | 20241113 | 093400 | 398103565 | 2345 | 2345 | 2345 | 2345 | 50 |
| 576 | 20241113 | 093300 | 397986315 | 2350 | 2345 | 2350 | 2345 | 1454 |
| 577 | 20241113 | 093200 | 394570260 | 2330 | 2345 | 2345 | 2330 | 842 |
| 578 | 20241113 | 093100 | 392596085 | 2345 | 2330 | 2345 | 2330 | 577 |
| 579 | 20241113 | 093000 | 391247970 | 2330 | 2325 | 2335 | 2325 | 3221 |
| 580 | 20241113 | 092900 | 383735800 | 2325 | 2320 | 2325 | 2320 | 1567 |
| 581 | 20241113 | 092800 | 380099390 | 2315 | 2320 | 2320 | 2315 | 1374 |
| 582 | 20241113 | 092700 | 376911960 | 2320 | 2320 | 2325 | 2320 | 5547 |
| 583 | 20241113 | 092600 | 364042770 | 2320 | 2315 | 2320 | 2315 | 850 |
| 584 | 20241113 | 092500 | 362071270 | 2315 | 2330 | 2330 | 2315 | 3682 |
| 585 | 20241113 | 092400 | 353545660 | 2330 | 2335 | 2335 | 2330 | 690 |
| 586 | 20241113 | 092300 | 351937510 | 2335 | 2310 | 2335 | 2310 | 4655 |
| 587 | 20241113 | 092200 | 341133820 | 2315 | 2310 | 2315 | 2310 | 1296 |
| 588 | 20241113 | 092100 | 338135060 | 2320 | 2315 | 2320 | 2310 | 4109 |
| 589 | 20241113 | 092000 | 328636080 | 2315 | 2315 | 2315 | 2315 | 3970 |
| 590 | 20241113 | 091900 | 319445530 | 2315 | 2315 | 2315 | 2315 | 4073 |
| 591 | 20241113 | 091800 | 310016535 | 2320 | 2320 | 2320 | 2320 | 1550 |
| 592 | 20241113 | 091700 | 306420535 | 2320 | 2335 | 2345 | 2320 | 6102 |
| 593 | 20241113 | 091600 | 292216485 | 2350 | 2340 | 2350 | 2330 | 3924 |
| 594 | 20241113 | 091500 | 283012655 | 2330 | 2330 | 2330 | 2330 | 0 |
| 595 | 20241113 | 091400 | 283012655 | 2330 | 2335 | 2340 | 2330 | 694 |
| 596 | 20241113 | 091300 | 281395600 | 2330 | 2335 | 2340 | 2330 | 167 |
| 597 | 20241113 | 091200 | 281005730 | 2325 | 2325 | 2340 | 2320 | 12958 |
| 598 | 20241113 | 091100 | 250908570 | 2325 | 2320 | 2325 | 2315 | 5248 |
| 599 | 20241113 | 091000 | 238727320 | 2320 | 2335 | 2335 | 2320 | 6538 |
| 600 | 20241113 | 090900 | 223509390 | 2335 | 2330 | 2335 | 2325 | 3005 |
| 601 | 20241113 | 090800 | 216506010 | 2330 | 2345 | 2345 | 2330 | 2332 |
| 602 | 20241113 | 090700 | 211057775 | 2345 | 2350 | 2350 | 2340 | 14302 |
| 603 | 20241113 | 090600 | 177538580 | 2355 | 2350 | 2360 | 2345 | 2968 |
| 604 | 20241113 | 090500 | 170553300 | 2350 | 2360 | 2360 | 2340 | 2316 |
| 605 | 20241113 | 090400 | 165120225 | 2360 | 2355 | 2365 | 2345 | 8440 |
| 606 | 20241113 | 090300 | 145207915 | 2350 | 2335 | 2350 | 2335 | 5283 |
| 607 | 20241113 | 090200 | 132834530 | 2335 | 2335 | 2350 | 2335 | 4408 |
| 608 | 20241113 | 090100 | 122536760 | 2335 | 2320 | 2335 | 2300 | 17721 |
| 609 | 20241113 | 090000 | 81558565 | 2325 | 2310 | 2345 | 2310 | 35260 |