29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 3 | 20241113 | 185400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20241113 | 185300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20241113 | 185200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20241113 | 185100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20241113 | 185000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20241113 | 184900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20241113 | 184800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20241113 | 184700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20241113 | 184600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20241113 | 184500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20241113 | 184400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20241113 | 184300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20241113 | 184200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20241113 | 184100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20241113 | 184000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20241113 | 183900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20241113 | 183800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20241113 | 183700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20241113 | 183600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20241113 | 183500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20241113 | 183400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20241113 | 183300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20241113 | 183200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20241113 | 183100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20241113 | 183000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20241113 | 182900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20241113 | 182800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20241113 | 182700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20241113 | 182600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20241113 | 182500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 33 | 20241113 | 182400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20241113 | 182300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20241113 | 182200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20241113 | 182100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20241113 | 182000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20241113 | 181900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20241113 | 181800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20241113 | 181700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20241113 | 181600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20241113 | 181500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20241113 | 181400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20241113 | 181300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20241113 | 181200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20241113 | 181100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20241113 | 181000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20241113 | 180900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20241113 | 180800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20241113 | 180700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20241113 | 180600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20241113 | 180500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20241113 | 180400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20241113 | 180300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20241113 | 180200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20241113 | 180100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20241113 | 180000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20241113 | 175900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20241113 | 175800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20241113 | 175700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20241113 | 175600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20241113 | 175500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 63 | 20241113 | 175400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20241113 | 175300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20241113 | 175200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20241113 | 175100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20241113 | 175000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20241113 | 174900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20241113 | 174800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20241113 | 174700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20241113 | 174600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20241113 | 174500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20241113 | 174400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20241113 | 174300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20241113 | 174200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20241113 | 174100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20241113 | 174000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20241113 | 173900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20241113 | 173800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20241113 | 173700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20241113 | 173600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20241113 | 173500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20241113 | 173400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20241113 | 173300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20241113 | 173200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20241113 | 173100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20241113 | 173000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20241113 | 172900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20241113 | 172800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20241113 | 172700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20241113 | 172600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20241113 | 172500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 93 | 20241113 | 172400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20241113 | 172300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20241113 | 172200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20241113 | 172100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20241113 | 172000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20241113 | 171900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20241113 | 171800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20241113 | 171700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20241113 | 171600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20241113 | 171500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20241113 | 171400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20241113 | 171300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20241113 | 171200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20241113 | 171100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20241113 | 171000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20241113 | 170900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20241113 | 170800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20241113 | 170700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20241113 | 170600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20241113 | 170500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20241113 | 170400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20241113 | 170300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20241113 | 170200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20241113 | 170100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20241113 | 170000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20241113 | 165900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20241113 | 165800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20241113 | 165700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20241113 | 165600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20241113 | 165500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 123 | 20241113 | 165400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20241113 | 165300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20241113 | 165200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20241113 | 165100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20241113 | 165000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20241113 | 164900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20241113 | 164800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20241113 | 164700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20241113 | 164600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20241113 | 164500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20241113 | 164400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20241113 | 164300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20241113 | 164200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20241113 | 164100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20241113 | 164000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20241113 | 163900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20241113 | 163800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20241113 | 163700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20241113 | 163600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20241113 | 163500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20241113 | 163400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20241113 | 163300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20241113 | 163200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20241113 | 163100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20241113 | 163000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20241113 | 162900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20241113 | 162800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20241113 | 162700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20241113 | 162600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20241113 | 162500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 153 | 20241113 | 162400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20241113 | 162300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20241113 | 162200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20241113 | 162100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20241113 | 162000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20241113 | 161900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20241113 | 161800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20241113 | 161700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20241113 | 161600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20241113 | 161500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20241113 | 161400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20241113 | 161300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20241113 | 161200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20241113 | 161100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20241113 | 161000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20241113 | 160900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20241113 | 160800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20241113 | 160700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20241113 | 160600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20241113 | 160500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20241113 | 160400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20241113 | 160300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20241113 | 160200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20241113 | 160100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20241113 | 160000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20241113 | 155900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20241113 | 155800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20241113 | 155700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20241113 | 155600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20241113 | 155500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 183 | 20241113 | 155400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20241113 | 155300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20241113 | 155200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20241113 | 155100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20241113 | 155000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20241113 | 154900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20241113 | 154800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20241113 | 154700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20241113 | 154600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20241113 | 154500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20241113 | 154400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20241113 | 154300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20241113 | 154200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20241113 | 154100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20241113 | 154000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20241113 | 153900 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20241113 | 153800 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20241113 | 153700 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20241113 | 153600 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20241113 | 153500 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20241113 | 153400 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20241113 | 153300 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20241113 | 153200 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20241113 | 153100 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20241113 | 153000 | 1610094080 | 3420 | 3420 | 3420 | 3420 | 5913 |
| 208 | 20241113 | 152900 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20241113 | 152800 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20241113 | 152700 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20241113 | 152600 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20241113 | 152500 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 213 | 20241113 | 152400 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20241113 | 152300 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20241113 | 152200 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20241113 | 152100 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20241113 | 152000 | 1589871620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20241113 | 151900 | 1589871620 | 3420 | 3420 | 3435 | 3420 | 620 |
| 219 | 20241113 | 151800 | 1587750950 | 3420 | 3420 | 3420 | 3415 | 2160 |
| 220 | 20241113 | 151700 | 1580366185 | 3420 | 3425 | 3445 | 3415 | 3652 |
| 221 | 20241113 | 151600 | 1567877980 | 3420 | 3425 | 3440 | 3420 | 1601 |
| 222 | 20241113 | 151500 | 1562400030 | 3420 | 3425 | 3425 | 3420 | 4230 |
| 223 | 20241113 | 151400 | 1547921320 | 3420 | 3430 | 3430 | 3420 | 100 |
| 224 | 20241113 | 151300 | 1547579150 | 3420 | 3420 | 3420 | 3420 | 348 |
| 225 | 20241113 | 151200 | 1546388990 | 3420 | 3425 | 3425 | 3420 | 292 |
| 226 | 20241113 | 151100 | 1545390250 | 3420 | 3420 | 3420 | 3420 | 678 |
| 227 | 20241113 | 151000 | 1543071490 | 3425 | 3425 | 3425 | 3425 | 1500 |
| 228 | 20241113 | 150900 | 1537933990 | 3425 | 3455 | 3455 | 3425 | 269 |
| 229 | 20241113 | 150800 | 1537012065 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20241113 | 150700 | 1537012065 | 3455 | 3445 | 3455 | 3420 | 6083 |
| 231 | 20241113 | 150600 | 1516131980 | 3430 | 3440 | 3440 | 3430 | 1200 |
| 232 | 20241113 | 150500 | 1512014490 | 3445 | 3445 | 3445 | 3445 | 1374 |
| 233 | 20241113 | 150400 | 1507281060 | 3440 | 3440 | 3445 | 3440 | 503 |
| 234 | 20241113 | 150300 | 1505550475 | 3440 | 3440 | 3440 | 3440 | 0 |
| 235 | 20241113 | 150200 | 1505550475 | 3440 | 3430 | 3440 | 3430 | 773 |
| 236 | 20241113 | 150100 | 1502892855 | 3435 | 3430 | 3435 | 3430 | 1016 |
| 237 | 20241113 | 150000 | 1499405495 | 3430 | 3430 | 3430 | 3430 | 4 |
| 238 | 20241113 | 145900 | 1499391775 | 3430 | 3435 | 3440 | 3430 | 17170 |
| 239 | 20241113 | 145800 | 1440412775 | 3435 | 3435 | 3435 | 3435 | 45 |
| 240 | 20241113 | 145700 | 1440258200 | 3435 | 3435 | 3435 | 3435 | 1232 |
| 241 | 20241113 | 145600 | 1436026280 | 3435 | 3430 | 3435 | 3425 | 247 |
| 242 | 20241113 | 145500 | 1435179070 | 3430 | 3430 | 3430 | 3425 | 710 |
| 243 | 20241113 | 145400 | 1432744905 | 3430 | 3435 | 3435 | 3430 | 1952 |
| 244 | 20241113 | 145300 | 1426041020 | 3435 | 3435 | 3435 | 3435 | 0 |
| 245 | 20241113 | 145200 | 1426041020 | 3435 | 3445 | 3445 | 3435 | 748 |
| 246 | 20241113 | 145100 | 1423468135 | 3440 | 3440 | 3440 | 3440 | 27 |
| 247 | 20241113 | 145000 | 1423375255 | 3440 | 3440 | 3440 | 3440 | 0 |
| 248 | 20241113 | 144900 | 1423375255 | 3440 | 3440 | 3440 | 3440 | 0 |
| 249 | 20241113 | 144800 | 1423375255 | 3440 | 3440 | 3440 | 3440 | 59 |
| 250 | 20241113 | 144700 | 1423172295 | 3440 | 3440 | 3440 | 3440 | 2000 |
| 251 | 20241113 | 144600 | 1416292295 | 3445 | 3445 | 3445 | 3445 | 0 |
| 252 | 20241113 | 144500 | 1416292295 | 3445 | 3445 | 3445 | 3445 | 149 |
| 253 | 20241113 | 144400 | 1415778990 | 3445 | 3445 | 3445 | 3445 | 15 |
| 254 | 20241113 | 144300 | 1415727315 | 3450 | 3450 | 3450 | 3450 | 105 |
| 255 | 20241113 | 144200 | 1415365065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 256 | 20241113 | 144100 | 1415365065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 257 | 20241113 | 144000 | 1415365065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 258 | 20241113 | 143900 | 1415365065 | 3430 | 3440 | 3440 | 3430 | 243 |
| 259 | 20241113 | 143800 | 1414531075 | 3430 | 3430 | 3430 | 3430 | 0 |
| 260 | 20241113 | 143700 | 1414531075 | 3430 | 3430 | 3430 | 3430 | 200 |
| 261 | 20241113 | 143600 | 1413845075 | 3430 | 3435 | 3435 | 3430 | 520 |
| 262 | 20241113 | 143500 | 1412061420 | 3440 | 3445 | 3450 | 3440 | 613 |
| 263 | 20241113 | 143400 | 1409950350 | 3445 | 3445 | 3445 | 3445 | 100 |
| 264 | 20241113 | 143300 | 1409605850 | 3445 | 3455 | 3455 | 3445 | 61 |
| 265 | 20241113 | 143200 | 1409395625 | 3455 | 3455 | 3455 | 3455 | 129 |
| 266 | 20241113 | 143100 | 1408949930 | 3455 | 3455 | 3455 | 3455 | 0 |
| 267 | 20241113 | 143000 | 1408949930 | 3455 | 3455 | 3455 | 3455 | 200 |
| 268 | 20241113 | 142900 | 1408258930 | 3455 | 3455 | 3455 | 3455 | 100 |
| 269 | 20241113 | 142800 | 1407913430 | 3455 | 3455 | 3455 | 3455 | 50 |
| 270 | 20241113 | 142700 | 1407740680 | 3455 | 3455 | 3455 | 3455 | 100 |
| 271 | 20241113 | 142600 | 1407395180 | 3455 | 3455 | 3455 | 3455 | 78 |
| 272 | 20241113 | 142500 | 1407125690 | 3455 | 3455 | 3455 | 3455 | 570 |
| 273 | 20241113 | 142400 | 1405156340 | 3470 | 3470 | 3470 | 3470 | 0 |
| 274 | 20241113 | 142300 | 1405156340 | 3470 | 3470 | 3470 | 3470 | 0 |
| 275 | 20241113 | 142200 | 1405156340 | 3470 | 3460 | 3470 | 3460 | 478 |
| 276 | 20241113 | 142100 | 1403498700 | 3460 | 3460 | 3460 | 3460 | 2 |
| 277 | 20241113 | 142000 | 1403491780 | 3450 | 3450 | 3450 | 3450 | 500 |
| 278 | 20241113 | 141900 | 1401766780 | 3460 | 3460 | 3460 | 3460 | 0 |
| 279 | 20241113 | 141800 | 1401766780 | 3460 | 3460 | 3460 | 3460 | 31 |
| 280 | 20241113 | 141700 | 1401659520 | 3470 | 3470 | 3470 | 3470 | 288 |
| 281 | 20241113 | 141600 | 1400660160 | 3470 | 3470 | 3470 | 3470 | 0 |
| 282 | 20241113 | 141500 | 1400660160 | 3470 | 3470 | 3470 | 3470 | 470 |
| 283 | 20241113 | 141400 | 1399029260 | 3470 | 3455 | 3470 | 3455 | 3039 |
| 284 | 20241113 | 141300 | 1388503280 | 3455 | 3450 | 3455 | 3450 | 645 |
| 285 | 20241113 | 141200 | 1386275225 | 3450 | 3450 | 3450 | 3450 | 61 |
| 286 | 20241113 | 141100 | 1386064775 | 3450 | 3445 | 3450 | 3445 | 66 |
| 287 | 20241113 | 141000 | 1385837155 | 3450 | 3450 | 3450 | 3450 | 0 |
| 288 | 20241113 | 140900 | 1385837155 | 3450 | 3450 | 3450 | 3450 | 50 |
| 289 | 20241113 | 140800 | 1385664655 | 3450 | 3450 | 3450 | 3450 | 27 |
| 290 | 20241113 | 140700 | 1385571505 | 3450 | 3445 | 3450 | 3440 | 1834 |
| 291 | 20241113 | 140600 | 1379249810 | 3445 | 3445 | 3445 | 3445 | 2 |
| 292 | 20241113 | 140500 | 1379242920 | 3450 | 3450 | 3450 | 3450 | 27 |
| 293 | 20241113 | 140400 | 1379149770 | 3450 | 3450 | 3450 | 3450 | 544 |
| 294 | 20241113 | 140300 | 1377272970 | 3445 | 3445 | 3445 | 3445 | 456 |
| 295 | 20241113 | 140200 | 1375702050 | 3445 | 3440 | 3445 | 3440 | 5917 |
| 296 | 20241113 | 140100 | 1355319045 | 3445 | 3445 | 3445 | 3445 | 3 |
| 297 | 20241113 | 140000 | 1355308710 | 3450 | 3450 | 3450 | 3450 | 5 |
| 298 | 20241113 | 135900 | 1355291460 | 3450 | 3445 | 3450 | 3445 | 512 |
| 299 | 20241113 | 135800 | 1353527065 | 3445 | 3445 | 3445 | 3445 | 0 |
| 300 | 20241113 | 135700 | 1353527065 | 3445 | 3445 | 3445 | 3445 | 30 |
| 301 | 20241113 | 135600 | 1353423715 | 3440 | 3440 | 3440 | 3440 | 647 |
| 302 | 20241113 | 135500 | 1351198035 | 3440 | 3440 | 3440 | 3440 | 268 |
| 303 | 20241113 | 135400 | 1350276115 | 3425 | 3435 | 3435 | 3425 | 379 |
| 304 | 20241113 | 135300 | 1348975150 | 3440 | 3440 | 3440 | 3440 | 0 |
| 305 | 20241113 | 135200 | 1348975150 | 3440 | 3440 | 3440 | 3440 | 8 |
| 306 | 20241113 | 135100 | 1348947630 | 3440 | 3445 | 3445 | 3440 | 16 |
| 307 | 20241113 | 135000 | 1348892585 | 3445 | 3435 | 3445 | 3435 | 42 |
| 308 | 20241113 | 134900 | 1348748305 | 3450 | 3435 | 3450 | 3435 | 13 |
| 309 | 20241113 | 134800 | 1348703570 | 3435 | 3440 | 3440 | 3435 | 95 |
| 310 | 20241113 | 134700 | 1348377200 | 3440 | 3435 | 3440 | 3435 | 30 |
| 311 | 20241113 | 134600 | 1348274055 | 3435 | 3440 | 3445 | 3435 | 1400 |
| 312 | 20241113 | 134500 | 1343460505 | 3450 | 3450 | 3450 | 3450 | 1 |
| 313 | 20241113 | 134400 | 1343457055 | 3450 | 3450 | 3450 | 3450 | 5101 |
| 314 | 20241113 | 134300 | 1325858605 | 3450 | 3450 | 3450 | 3450 | 5387 |
| 315 | 20241113 | 134200 | 1307273455 | 3450 | 3455 | 3455 | 3450 | 2135 |
| 316 | 20241113 | 134100 | 1299907030 | 3470 | 3460 | 3470 | 3460 | 327 |
| 317 | 20241113 | 134000 | 1298772560 | 3465 | 3465 | 3465 | 3465 | 10 |
| 318 | 20241113 | 133900 | 1298737910 | 3470 | 3470 | 3470 | 3470 | 0 |
| 319 | 20241113 | 133800 | 1298737910 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 320 | 20241113 | 133700 | 1295267910 | 3465 | 3455 | 3465 | 3455 | 19 |
| 321 | 20241113 | 133600 | 1295202165 | 3455 | 3465 | 3465 | 3455 | 30 |
| 322 | 20241113 | 133500 | 1295098415 | 3465 | 3465 | 3465 | 3465 | 10 |
| 323 | 20241113 | 133400 | 1295063765 | 3470 | 3470 | 3470 | 3470 | 0 |
| 324 | 20241113 | 133300 | 1295063765 | 3470 | 3460 | 3470 | 3460 | 1587 |
| 325 | 20241113 | 133200 | 1289570175 | 3465 | 3465 | 3465 | 3465 | 585 |
| 326 | 20241113 | 133100 | 1287543150 | 3470 | 3470 | 3470 | 3470 | 1047 |
| 327 | 20241113 | 133000 | 1283910060 | 3470 | 3470 | 3470 | 3470 | 67 |
| 328 | 20241113 | 132900 | 1283677570 | 3465 | 3455 | 3465 | 3455 | 1620 |
| 329 | 20241113 | 132800 | 1278074770 | 3455 | 3440 | 3455 | 3435 | 8337 |
| 330 | 20241113 | 132700 | 1249320680 | 3425 | 3440 | 3445 | 3420 | 1183 |
| 331 | 20241113 | 132600 | 1245250605 | 3445 | 3445 | 3445 | 3445 | 11 |
| 332 | 20241113 | 132500 | 1245212710 | 3450 | 3450 | 3450 | 3450 | 1 |
| 333 | 20241113 | 132400 | 1245209260 | 3435 | 3450 | 3450 | 3435 | 1804 |
| 334 | 20241113 | 132300 | 1238995960 | 3450 | 3450 | 3450 | 3450 | 18 |
| 335 | 20241113 | 132200 | 1238933860 | 3455 | 3450 | 3455 | 3450 | 306 |
| 336 | 20241113 | 132100 | 1237878150 | 3450 | 3440 | 3450 | 3440 | 1362 |
| 337 | 20241113 | 132000 | 1233187055 | 3435 | 3425 | 3435 | 3420 | 1543 |
| 338 | 20241113 | 131900 | 1227893625 | 3425 | 3415 | 3425 | 3405 | 1675 |
| 339 | 20241113 | 131800 | 1222177025 | 3420 | 3420 | 3420 | 3415 | 4676 |
| 340 | 20241113 | 131700 | 1206202240 | 3430 | 3425 | 3430 | 3420 | 342 |
| 341 | 20241113 | 131600 | 1205030675 | 3435 | 3435 | 3435 | 3435 | 0 |
| 342 | 20241113 | 131500 | 1205030675 | 3435 | 3430 | 3435 | 3430 | 11 |
| 343 | 20241113 | 131400 | 1204992940 | 3430 | 3430 | 3430 | 3430 | 367 |
| 344 | 20241113 | 131300 | 1203734130 | 3430 | 3430 | 3430 | 3430 | 0 |
| 345 | 20241113 | 131200 | 1203734130 | 3430 | 3430 | 3435 | 3430 | 307 |
| 346 | 20241113 | 131100 | 1202681070 | 3430 | 3435 | 3435 | 3430 | 86 |
| 347 | 20241113 | 131000 | 1202386040 | 3440 | 3440 | 3440 | 3435 | 184 |
| 348 | 20241113 | 130900 | 1201753450 | 3435 | 3435 | 3440 | 3435 | 332 |
| 349 | 20241113 | 130800 | 1200611455 | 3435 | 3425 | 3440 | 3425 | 86 |
| 350 | 20241113 | 130700 | 1200316000 | 3445 | 3445 | 3445 | 3420 | 3206 |
| 351 | 20241113 | 130600 | 1189345320 | 3445 | 3450 | 3450 | 3420 | 7864 |
| 352 | 20241113 | 130500 | 1162373950 | 3450 | 3450 | 3450 | 3450 | 190 |
| 353 | 20241113 | 130400 | 1161718450 | 3465 | 3465 | 3465 | 3465 | 3 |
| 354 | 20241113 | 130300 | 1161708055 | 3465 | 3465 | 3465 | 3465 | 1 |
| 355 | 20241113 | 130200 | 1161704590 | 3470 | 3470 | 3470 | 3470 | 30 |
| 356 | 20241113 | 130100 | 1161600490 | 3470 | 3470 | 3470 | 3470 | 2 |
| 357 | 20241113 | 130000 | 1161593550 | 3470 | 3470 | 3470 | 3470 | 0 |
| 358 | 20241113 | 125900 | 1161593550 | 3470 | 3440 | 3470 | 3440 | 600 |
| 359 | 20241113 | 125800 | 1159526550 | 3440 | 3440 | 3440 | 3435 | 1846 |
| 360 | 20241113 | 125700 | 1153176440 | 3440 | 3440 | 3440 | 3440 | 1129 |
| 361 | 20241113 | 125600 | 1149292680 | 3450 | 3450 | 3450 | 3450 | 100 |
| 362 | 20241113 | 125500 | 1148947680 | 3450 | 3450 | 3450 | 3450 | 70 |
| 363 | 20241113 | 125400 | 1148706180 | 3450 | 3450 | 3450 | 3450 | 18 |
| 364 | 20241113 | 125300 | 1148644080 | 3450 | 3465 | 3465 | 3435 | 4949 |
| 365 | 20241113 | 125200 | 1131611385 | 3465 | 3465 | 3465 | 3465 | 1 |
| 366 | 20241113 | 125100 | 1131607920 | 3450 | 3450 | 3450 | 3450 | 0 |
| 367 | 20241113 | 125000 | 1131607920 | 3450 | 3450 | 3450 | 3450 | 2172 |
| 368 | 20241113 | 124900 | 1124114520 | 3455 | 3450 | 3455 | 3450 | 545 |
| 369 | 20241113 | 124800 | 1122231770 | 3445 | 3460 | 3460 | 3445 | 3816 |
| 370 | 20241113 | 124700 | 1109056435 | 3460 | 3460 | 3460 | 3460 | 421 |
| 371 | 20241113 | 124600 | 1107599775 | 3460 | 3460 | 3460 | 3460 | 500 |
| 372 | 20241113 | 124500 | 1105869775 | 3460 | 3460 | 3460 | 3460 | 0 |
| 373 | 20241113 | 124400 | 1105869775 | 3460 | 3460 | 3460 | 3460 | 1332 |
| 374 | 20241113 | 124300 | 1101261055 | 3470 | 3460 | 3470 | 3460 | 2 |
| 375 | 20241113 | 124200 | 1101254125 | 3460 | 3460 | 3460 | 3460 | 14 |
| 376 | 20241113 | 124100 | 1101205685 | 3460 | 3460 | 3460 | 3460 | 650 |
| 377 | 20241113 | 124000 | 1098956685 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 378 | 20241113 | 123900 | 1095496685 | 3470 | 3470 | 3470 | 3470 | 367 |
| 379 | 20241113 | 123800 | 1094223195 | 3465 | 3475 | 3475 | 3465 | 224 |
| 380 | 20241113 | 123700 | 1093446715 | 3470 | 3470 | 3470 | 3465 | 238 |
| 381 | 20241113 | 123600 | 1092621600 | 3460 | 3460 | 3460 | 3455 | 4598 |
| 382 | 20241113 | 123500 | 1076712805 | 3465 | 3470 | 3470 | 3465 | 2997 |
| 383 | 20241113 | 123400 | 1066326860 | 3470 | 3470 | 3470 | 3470 | 1500 |
| 384 | 20241113 | 123300 | 1061121860 | 3470 | 3475 | 3475 | 3470 | 401 |
| 385 | 20241113 | 123200 | 1059729850 | 3475 | 3475 | 3475 | 3475 | 1204 |
| 386 | 20241113 | 123100 | 1055545950 | 3480 | 3480 | 3480 | 3480 | 50 |
| 387 | 20241113 | 123000 | 1055371950 | 3480 | 3480 | 3480 | 3480 | 118 |
| 388 | 20241113 | 122900 | 1054961310 | 3480 | 3485 | 3500 | 3475 | 1048 |
| 389 | 20241113 | 122800 | 1051312135 | 3485 | 3485 | 3490 | 3485 | 53 |
| 390 | 20241113 | 122700 | 1051127275 | 3490 | 3490 | 3490 | 3490 | 50 |
| 391 | 20241113 | 122600 | 1050952775 | 3490 | 3490 | 3490 | 3490 | 1 |
| 392 | 20241113 | 122500 | 1050949285 | 3490 | 3490 | 3490 | 3490 | 3000 |
| 393 | 20241113 | 122400 | 1040479285 | 3500 | 3500 | 3500 | 3500 | 207 |
| 394 | 20241113 | 122300 | 1039754785 | 3500 | 3500 | 3505 | 3500 | 521 |
| 395 | 20241113 | 122200 | 1037930790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 396 | 20241113 | 122100 | 1037930790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 397 | 20241113 | 122000 | 1037930790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 398 | 20241113 | 121900 | 1037930790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 399 | 20241113 | 121800 | 1037930790 | 3505 | 3505 | 3505 | 3505 | 3 |
| 400 | 20241113 | 121700 | 1037920275 | 3505 | 3490 | 3505 | 3490 | 668 |
| 401 | 20241113 | 121600 | 1035587770 | 3500 | 3500 | 3500 | 3500 | 1 |
| 402 | 20241113 | 121500 | 1035584270 | 3500 | 3495 | 3500 | 3495 | 595 |
| 403 | 20241113 | 121400 | 1033503130 | 3500 | 3500 | 3500 | 3500 | 63 |
| 404 | 20241113 | 121300 | 1033282630 | 3510 | 3510 | 3510 | 3510 | 2 |
| 405 | 20241113 | 121200 | 1033275610 | 3515 | 3500 | 3515 | 3500 | 1110 |
| 406 | 20241113 | 121100 | 1029388015 | 3500 | 3505 | 3505 | 3500 | 1409 |
| 407 | 20241113 | 121000 | 1024456510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 408 | 20241113 | 120900 | 1024456510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 409 | 20241113 | 120800 | 1024456510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 410 | 20241113 | 120700 | 1024456510 | 3515 | 3515 | 3515 | 3515 | 10 |
| 411 | 20241113 | 120600 | 1024421360 | 3515 | 3515 | 3515 | 3515 | 100 |
| 412 | 20241113 | 120500 | 1024069860 | 3510 | 3510 | 3510 | 3510 | 63 |
| 413 | 20241113 | 120400 | 1023848730 | 3510 | 3510 | 3510 | 3510 | 0 |
| 414 | 20241113 | 120300 | 1023848730 | 3510 | 3510 | 3510 | 3510 | 397 |
| 415 | 20241113 | 120200 | 1022455260 | 3510 | 3510 | 3510 | 3510 | 10 |
| 416 | 20241113 | 120100 | 1022420160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 417 | 20241113 | 120000 | 1022420160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 418 | 20241113 | 115900 | 1022420160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 419 | 20241113 | 115800 | 1022420160 | 3500 | 3500 | 3500 | 3500 | 20 |
| 420 | 20241113 | 115700 | 1022350160 | 3505 | 3500 | 3505 | 3500 | 139 |
| 421 | 20241113 | 115600 | 1021862975 | 3505 | 3505 | 3505 | 3505 | 5 |
| 422 | 20241113 | 115500 | 1021845450 | 3500 | 3500 | 3500 | 3500 | 1 |
| 423 | 20241113 | 115400 | 1021841950 | 3510 | 3500 | 3510 | 3500 | 476 |
| 424 | 20241113 | 115300 | 1020171795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 425 | 20241113 | 115200 | 1020171795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 426 | 20241113 | 115100 | 1020171795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 427 | 20241113 | 115000 | 1020171795 | 3505 | 3505 | 3505 | 3505 | 200 |
| 428 | 20241113 | 114900 | 1019470795 | 3505 | 3505 | 3505 | 3505 | 1100 |
| 429 | 20241113 | 114800 | 1015615295 | 3500 | 3490 | 3500 | 3490 | 1014 |
| 430 | 20241113 | 114700 | 1012066435 | 3505 | 3485 | 3505 | 3465 | 4162 |
| 431 | 20241113 | 114600 | 997608350 | 3485 | 3490 | 3490 | 3485 | 300 |
| 432 | 20241113 | 114500 | 996561980 | 3495 | 3495 | 3495 | 3495 | 115 |
| 433 | 20241113 | 114400 | 996160055 | 3500 | 3500 | 3500 | 3500 | 120 |
| 434 | 20241113 | 114300 | 995740055 | 3500 | 3505 | 3510 | 3500 | 111 |
| 435 | 20241113 | 114200 | 995351050 | 3500 | 3500 | 3500 | 3500 | 58 |
| 436 | 20241113 | 114100 | 995148050 | 3500 | 3500 | 3500 | 3500 | 554 |
| 437 | 20241113 | 114000 | 993209050 | 3510 | 3510 | 3510 | 3510 | 0 |
| 438 | 20241113 | 113900 | 993209050 | 3510 | 3510 | 3510 | 3510 | 0 |
| 439 | 20241113 | 113800 | 993209050 | 3510 | 3510 | 3510 | 3510 | 0 |
| 440 | 20241113 | 113700 | 993209050 | 3510 | 3510 | 3510 | 3510 | 0 |
| 441 | 20241113 | 113600 | 993209050 | 3510 | 3505 | 3510 | 3500 | 714 |
| 442 | 20241113 | 113500 | 990707860 | 3510 | 3510 | 3510 | 3510 | 500 |
| 443 | 20241113 | 113400 | 988952860 | 3510 | 3510 | 3510 | 3510 | 55 |
| 444 | 20241113 | 113300 | 988759810 | 3510 | 3505 | 3510 | 3505 | 13 |
| 445 | 20241113 | 113200 | 988714230 | 3500 | 3505 | 3505 | 3500 | 102 |
| 446 | 20241113 | 113100 | 988356730 | 3510 | 3510 | 3510 | 3510 | 28 |
| 447 | 20241113 | 113000 | 988258450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 448 | 20241113 | 112900 | 988258450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 449 | 20241113 | 112800 | 988258450 | 3500 | 3505 | 3505 | 3500 | 30 |
| 450 | 20241113 | 112700 | 988153320 | 3505 | 3505 | 3505 | 3505 | 0 |
| 451 | 20241113 | 112600 | 988153320 | 3505 | 3505 | 3505 | 3505 | 34 |
| 452 | 20241113 | 112500 | 988034150 | 3505 | 3505 | 3510 | 3505 | 34 |
| 453 | 20241113 | 112400 | 987914975 | 3505 | 3505 | 3505 | 3505 | 0 |
| 454 | 20241113 | 112300 | 987914975 | 3505 | 3505 | 3505 | 3505 | 343 |
| 455 | 20241113 | 112200 | 986712760 | 3495 | 3480 | 3500 | 3480 | 989 |
| 456 | 20241113 | 112100 | 983269680 | 3500 | 3495 | 3500 | 3480 | 781 |
| 457 | 20241113 | 112000 | 980537945 | 3480 | 3490 | 3495 | 3480 | 5899 |
| 458 | 20241113 | 111900 | 959999905 | 3490 | 3505 | 3510 | 3490 | 2007 |
| 459 | 20241113 | 111800 | 952966475 | 3490 | 3490 | 3500 | 3485 | 3316 |
| 460 | 20241113 | 111700 | 941385710 | 3495 | 3495 | 3500 | 3490 | 2368 |
| 461 | 20241113 | 111600 | 933106430 | 3505 | 3510 | 3510 | 3500 | 2219 |
| 462 | 20241113 | 111500 | 925333930 | 3510 | 3500 | 3515 | 3500 | 327 |
| 463 | 20241113 | 111400 | 924186485 | 3500 | 3525 | 3525 | 3500 | 457 |
| 464 | 20241113 | 111300 | 922586190 | 3505 | 3510 | 3525 | 3505 | 1760 |
| 465 | 20241113 | 111200 | 916414560 | 3525 | 3505 | 3525 | 3505 | 868 |
| 466 | 20241113 | 111100 | 913370580 | 3505 | 3505 | 3520 | 3500 | 3141 |
| 467 | 20241113 | 111000 | 902361505 | 3505 | 3540 | 3540 | 3505 | 6202 |
| 468 | 20241113 | 110900 | 880508430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 469 | 20241113 | 110800 | 880508430 | 3550 | 3550 | 3550 | 3550 | 3499 |
| 470 | 20241113 | 110700 | 868086980 | 3560 | 3560 | 3560 | 3560 | 7 |
| 471 | 20241113 | 110600 | 868062060 | 3560 | 3560 | 3565 | 3560 | 739 |
| 472 | 20241113 | 110500 | 865431195 | 3550 | 3550 | 3550 | 3550 | 510 |
| 473 | 20241113 | 110400 | 863620695 | 3550 | 3550 | 3550 | 3550 | 42 |
| 474 | 20241113 | 110300 | 863471595 | 3550 | 3540 | 3550 | 3540 | 424 |
| 475 | 20241113 | 110200 | 861967985 | 3540 | 3540 | 3540 | 3540 | 100 |
| 476 | 20241113 | 110100 | 861613985 | 3540 | 3540 | 3540 | 3540 | 305 |
| 477 | 20241113 | 110000 | 860534285 | 3540 | 3550 | 3550 | 3540 | 1772 |
| 478 | 20241113 | 105900 | 854260895 | 3565 | 3565 | 3565 | 3565 | 0 |
| 479 | 20241113 | 105800 | 854260895 | 3565 | 3565 | 3565 | 3565 | 39 |
| 480 | 20241113 | 105700 | 854121860 | 3565 | 3565 | 3565 | 3565 | 0 |
| 481 | 20241113 | 105600 | 854121860 | 3565 | 3565 | 3565 | 3565 | 1828 |
| 482 | 20241113 | 105500 | 847605040 | 3550 | 3560 | 3560 | 3550 | 547 |
| 483 | 20241113 | 105400 | 845662720 | 3560 | 3565 | 3565 | 3560 | 664 |
| 484 | 20241113 | 105300 | 843298875 | 3565 | 3565 | 3565 | 3565 | 4 |
| 485 | 20241113 | 105200 | 843284615 | 3550 | 3550 | 3550 | 3550 | 80 |
| 486 | 20241113 | 105100 | 843000615 | 3545 | 3555 | 3560 | 3545 | 777 |
| 487 | 20241113 | 105000 | 840238115 | 3555 | 3555 | 3555 | 3555 | 0 |
| 488 | 20241113 | 104900 | 840238115 | 3555 | 3555 | 3555 | 3555 | 1 |
| 489 | 20241113 | 104800 | 840234560 | 3555 | 3550 | 3555 | 3550 | 80 |
| 490 | 20241113 | 104700 | 839950165 | 3550 | 3555 | 3555 | 3550 | 196 |
| 491 | 20241113 | 104600 | 839253395 | 3550 | 3545 | 3550 | 3545 | 349 |
| 492 | 20241113 | 104500 | 838015560 | 3540 | 3540 | 3540 | 3540 | 0 |
| 493 | 20241113 | 104400 | 838015560 | 3540 | 3540 | 3540 | 3540 | 1 |
| 494 | 20241113 | 104300 | 838012020 | 3545 | 3545 | 3545 | 3540 | 1658 |
| 495 | 20241113 | 104200 | 832135250 | 3545 | 3545 | 3545 | 3545 | 5 |
| 496 | 20241113 | 104100 | 832117525 | 3540 | 3540 | 3545 | 3540 | 113 |
| 497 | 20241113 | 104000 | 831717495 | 3540 | 3535 | 3540 | 3535 | 409 |
| 498 | 20241113 | 103900 | 830271025 | 3530 | 3530 | 3530 | 3530 | 30 |
| 499 | 20241113 | 103800 | 830165125 | 3535 | 3535 | 3535 | 3535 | 50 |
| 500 | 20241113 | 103700 | 829988375 | 3535 | 3515 | 3535 | 3515 | 101 |
| 501 | 20241113 | 103600 | 829633340 | 3510 | 3510 | 3510 | 3510 | 121 |
| 502 | 20241113 | 103500 | 829208630 | 3510 | 3515 | 3515 | 3510 | 544 |
| 503 | 20241113 | 103400 | 827298740 | 3525 | 3525 | 3525 | 3525 | 52 |
| 504 | 20241113 | 103300 | 827115440 | 3510 | 3510 | 3525 | 3510 | 782 |
| 505 | 20241113 | 103200 | 824370560 | 3515 | 3535 | 3535 | 3510 | 5362 |
| 506 | 20241113 | 103100 | 805504545 | 3530 | 3545 | 3545 | 3530 | 508 |
| 507 | 20241113 | 103000 | 803707700 | 3550 | 3550 | 3550 | 3550 | 51 |
| 508 | 20241113 | 102900 | 803526650 | 3555 | 3555 | 3555 | 3555 | 0 |
| 509 | 20241113 | 102800 | 803526650 | 3555 | 3540 | 3555 | 3535 | 166 |
| 510 | 20241113 | 102700 | 802937275 | 3555 | 3555 | 3555 | 3555 | 1028 |
| 511 | 20241113 | 102600 | 799282735 | 3555 | 3550 | 3555 | 3520 | 646 |
| 512 | 20241113 | 102500 | 796999765 | 3550 | 3565 | 3565 | 3550 | 1583 |
| 513 | 20241113 | 102400 | 791380055 | 3560 | 3560 | 3560 | 3550 | 1388 |
| 514 | 20241113 | 102300 | 786445345 | 3555 | 3590 | 3590 | 3555 | 4167 |
| 515 | 20241113 | 102200 | 771562795 | 3600 | 3600 | 3600 | 3600 | 0 |
| 516 | 20241113 | 102100 | 771562795 | 3600 | 3605 | 3605 | 3590 | 454 |
| 517 | 20241113 | 102000 | 769931645 | 3595 | 3615 | 3615 | 3595 | 977 |
| 518 | 20241113 | 101900 | 766419310 | 3615 | 3620 | 3620 | 3590 | 5610 |
| 519 | 20241113 | 101800 | 746203650 | 3635 | 3640 | 3640 | 3615 | 690 |
| 520 | 20241113 | 101700 | 743708910 | 3625 | 3620 | 3625 | 3620 | 1259 |
| 521 | 20241113 | 101600 | 739148270 | 3620 | 3620 | 3620 | 3620 | 50 |
| 522 | 20241113 | 101500 | 738967270 | 3620 | 3620 | 3620 | 3620 | 0 |
| 523 | 20241113 | 101400 | 738967270 | 3620 | 3615 | 3620 | 3615 | 242 |
| 524 | 20241113 | 101300 | 738092190 | 3620 | 3620 | 3620 | 3620 | 277 |
| 525 | 20241113 | 101200 | 737089450 | 3605 | 3610 | 3610 | 3605 | 1253 |
| 526 | 20241113 | 101100 | 732572235 | 3605 | 3620 | 3625 | 3605 | 317 |
| 527 | 20241113 | 101000 | 731429230 | 3630 | 3630 | 3635 | 3625 | 534 |
| 528 | 20241113 | 100900 | 729488400 | 3635 | 3620 | 3635 | 3605 | 5204 |
| 529 | 20241113 | 100800 | 710685260 | 3640 | 3635 | 3640 | 3635 | 457 |
| 530 | 20241113 | 100700 | 709023775 | 3620 | 3635 | 3635 | 3620 | 1180 |
| 531 | 20241113 | 100600 | 704740580 | 3640 | 3650 | 3650 | 3635 | 6740 |
| 532 | 20241113 | 100500 | 680217390 | 3655 | 3660 | 3660 | 3645 | 5014 |
| 533 | 20241113 | 100400 | 661894930 | 3650 | 3635 | 3660 | 3635 | 13741 |
| 534 | 20241113 | 100300 | 611701860 | 3635 | 3620 | 3635 | 3620 | 1709 |
| 535 | 20241113 | 100200 | 605506920 | 3620 | 3620 | 3620 | 3620 | 861 |
| 536 | 20241113 | 100100 | 602390100 | 3620 | 3620 | 3620 | 3620 | 105 |
| 537 | 20241113 | 100000 | 602010000 | 3625 | 3625 | 3625 | 3605 | 437 |
| 538 | 20241113 | 095900 | 600426535 | 3625 | 3620 | 3630 | 3620 | 5983 |
| 539 | 20241113 | 095800 | 578748320 | 3620 | 3610 | 3620 | 3610 | 554 |
| 540 | 20241113 | 095700 | 576747370 | 3620 | 3625 | 3625 | 3620 | 6 |
| 541 | 20241113 | 095600 | 576725640 | 3625 | 3610 | 3625 | 3610 | 129 |
| 542 | 20241113 | 095500 | 576259895 | 3610 | 3610 | 3610 | 3590 | 1473 |
| 543 | 20241113 | 095400 | 570957380 | 3600 | 3620 | 3625 | 3600 | 2061 |
| 544 | 20241113 | 095300 | 563513960 | 3625 | 3625 | 3625 | 3620 | 288 |
| 545 | 20241113 | 095200 | 562471335 | 3625 | 3620 | 3625 | 3615 | 1284 |
| 546 | 20241113 | 095100 | 557821100 | 3625 | 3615 | 3625 | 3615 | 962 |
| 547 | 20241113 | 095000 | 554337375 | 3620 | 3605 | 3620 | 3605 | 2873 |
| 548 | 20241113 | 094900 | 543955355 | 3615 | 3615 | 3615 | 3615 | 1 |
| 549 | 20241113 | 094800 | 543951740 | 3615 | 3615 | 3620 | 3590 | 2346 |
| 550 | 20241113 | 094700 | 535477685 | 3615 | 3615 | 3615 | 3605 | 895 |
| 551 | 20241113 | 094600 | 532246040 | 3600 | 3605 | 3605 | 3600 | 100 |
| 552 | 20241113 | 094500 | 531885990 | 3605 | 3615 | 3615 | 3605 | 584 |
| 553 | 20241113 | 094400 | 529775120 | 3615 | 3610 | 3615 | 3610 | 521 |
| 554 | 20241113 | 094300 | 527892015 | 3610 | 3610 | 3610 | 3610 | 436 |
| 555 | 20241113 | 094200 | 526318055 | 3600 | 3605 | 3605 | 3600 | 234 |
| 556 | 20241113 | 094100 | 525474985 | 3605 | 3605 | 3605 | 3605 | 0 |
| 557 | 20241113 | 094000 | 525474985 | 3605 | 3580 | 3605 | 3580 | 1138 |
| 558 | 20241113 | 093900 | 521377670 | 3605 | 3580 | 3605 | 3580 | 910 |
| 559 | 20241113 | 093800 | 518097370 | 3605 | 3605 | 3605 | 3605 | 100 |
| 560 | 20241113 | 093700 | 517736870 | 3605 | 3590 | 3605 | 3580 | 3150 |
| 561 | 20241113 | 093600 | 506451995 | 3585 | 3600 | 3600 | 3585 | 4441 |
| 562 | 20241113 | 093500 | 490517315 | 3600 | 3610 | 3610 | 3600 | 125 |
| 563 | 20241113 | 093400 | 490067305 | 3610 | 3610 | 3610 | 3605 | 562 |
| 564 | 20241113 | 093300 | 488038940 | 3610 | 3600 | 3610 | 3600 | 503 |
| 565 | 20241113 | 093200 | 486228120 | 3610 | 3610 | 3615 | 3600 | 2829 |
| 566 | 20241113 | 093100 | 476007140 | 3610 | 3600 | 3610 | 3600 | 827 |
| 567 | 20241113 | 093000 | 473024940 | 3580 | 3585 | 3600 | 3580 | 1111 |
| 568 | 20241113 | 092900 | 469042640 | 3600 | 3585 | 3600 | 3580 | 465 |
| 569 | 20241113 | 092800 | 467372960 | 3590 | 3590 | 3590 | 3580 | 1300 |
| 570 | 20241113 | 092700 | 462708870 | 3580 | 3610 | 3610 | 3580 | 3038 |
| 571 | 20241113 | 092600 | 451770345 | 3615 | 3615 | 3615 | 3610 | 913 |
| 572 | 20241113 | 092500 | 448472800 | 3615 | 3640 | 3640 | 3605 | 12859 |
| 573 | 20241113 | 092400 | 401800165 | 3640 | 3660 | 3670 | 3640 | 15226 |
| 574 | 20241113 | 092300 | 346194520 | 3660 | 3660 | 3665 | 3650 | 1861 |
| 575 | 20241113 | 092200 | 339383265 | 3645 | 3655 | 3660 | 3645 | 3974 |
| 576 | 20241113 | 092100 | 324863370 | 3650 | 3660 | 3660 | 3650 | 1472 |
| 577 | 20241113 | 092000 | 319485110 | 3660 | 3640 | 3665 | 3640 | 4909 |
| 578 | 20241113 | 091900 | 301559415 | 3630 | 3650 | 3650 | 3625 | 6414 |
| 579 | 20241113 | 091800 | 278283375 | 3650 | 3640 | 3660 | 3625 | 3146 |
| 580 | 20241113 | 091700 | 266843430 | 3665 | 3655 | 3670 | 3635 | 5702 |
| 581 | 20241113 | 091600 | 245993710 | 3655 | 3625 | 3655 | 3625 | 4479 |
| 582 | 20241113 | 091500 | 229722235 | 3625 | 3625 | 3625 | 3615 | 845 |
| 583 | 20241113 | 091400 | 226660295 | 3630 | 3635 | 3640 | 3630 | 2224 |
| 584 | 20241113 | 091300 | 218584095 | 3640 | 3635 | 3645 | 3635 | 269 |
| 585 | 20241113 | 091200 | 217604265 | 3635 | 3640 | 3665 | 3635 | 5739 |
| 586 | 20241113 | 091100 | 196671695 | 3640 | 3645 | 3645 | 3635 | 4429 |
| 587 | 20241113 | 091000 | 180547840 | 3650 | 3655 | 3655 | 3640 | 1752 |
| 588 | 20241113 | 090900 | 174163675 | 3655 | 3655 | 3655 | 3640 | 5297 |
| 589 | 20241113 | 090800 | 154838425 | 3655 | 3645 | 3660 | 3640 | 11859 |
| 590 | 20241113 | 090700 | 111525515 | 3660 | 3625 | 3660 | 3605 | 3422 |
| 591 | 20241113 | 090600 | 99075950 | 3615 | 3610 | 3625 | 3610 | 2095 |
| 592 | 20241113 | 090500 | 91500030 | 3605 | 3600 | 3605 | 3595 | 4432 |
| 593 | 20241113 | 090400 | 75544700 | 3600 | 3605 | 3605 | 3600 | 823 |
| 594 | 20241113 | 090300 | 72581700 | 3600 | 3585 | 3605 | 3575 | 3193 |
| 595 | 20241113 | 090200 | 61111865 | 3585 | 3595 | 3610 | 3580 | 1042 |
| 596 | 20241113 | 090100 | 57366915 | 3610 | 3605 | 3615 | 3600 | 5734 |
| 597 | 20241113 | 090000 | 36695805 | 3650 | 3550 | 3670 | 3550 | 10286 |