29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 3 | 20241112 | 184000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 4 | 20241112 | 183900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 5 | 20241112 | 183800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 6 | 20241112 | 183700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 7 | 20241112 | 183600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 8 | 20241112 | 183500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 9 | 20241112 | 183400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 10 | 20241112 | 183300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 11 | 20241112 | 183200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 12 | 20241112 | 183100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 13 | 20241112 | 183000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 14 | 20241112 | 182900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 15 | 20241112 | 182800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 16 | 20241112 | 182700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 17 | 20241112 | 182600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 18 | 20241112 | 182500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 19 | 20241112 | 182400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 20 | 20241112 | 182300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 21 | 20241112 | 182200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 22 | 20241112 | 182100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 23 | 20241112 | 182000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 24 | 20241112 | 181900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 25 | 20241112 | 181800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 26 | 20241112 | 181700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 27 | 20241112 | 181600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 28 | 20241112 | 181500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 29 | 20241112 | 181400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 30 | 20241112 | 181300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 31 | 20241112 | 181200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 32 | 20241112 | 181100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 33 | 20241112 | 181000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 34 | 20241112 | 180900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 35 | 20241112 | 180800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 36 | 20241112 | 180700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 37 | 20241112 | 180600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 38 | 20241112 | 180500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 39 | 20241112 | 180400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 40 | 20241112 | 180300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 41 | 20241112 | 180200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 42 | 20241112 | 180100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 43 | 20241112 | 180000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 44 | 20241112 | 175900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 45 | 20241112 | 175800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 46 | 20241112 | 175700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 47 | 20241112 | 175600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 48 | 20241112 | 175500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 49 | 20241112 | 175400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 50 | 20241112 | 175300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 51 | 20241112 | 175200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 52 | 20241112 | 175100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 53 | 20241112 | 175000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 54 | 20241112 | 174900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 55 | 20241112 | 174800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 56 | 20241112 | 174700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 57 | 20241112 | 174600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 58 | 20241112 | 174500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 59 | 20241112 | 174400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 60 | 20241112 | 174300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 61 | 20241112 | 174200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 62 | 20241112 | 174100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 63 | 20241112 | 174000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 64 | 20241112 | 173900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 65 | 20241112 | 173800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 66 | 20241112 | 173700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 67 | 20241112 | 173600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 68 | 20241112 | 173500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 69 | 20241112 | 173400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 70 | 20241112 | 173300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 71 | 20241112 | 173200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 72 | 20241112 | 173100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 73 | 20241112 | 173000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 74 | 20241112 | 172900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 75 | 20241112 | 172800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 76 | 20241112 | 172700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 77 | 20241112 | 172600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 78 | 20241112 | 172500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 79 | 20241112 | 172400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 80 | 20241112 | 172300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 81 | 20241112 | 172200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 82 | 20241112 | 172100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 83 | 20241112 | 172000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 84 | 20241112 | 171900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 85 | 20241112 | 171800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 86 | 20241112 | 171700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 87 | 20241112 | 171600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 88 | 20241112 | 171500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 89 | 20241112 | 171400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 90 | 20241112 | 171300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 91 | 20241112 | 171200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 92 | 20241112 | 171100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 93 | 20241112 | 171000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 94 | 20241112 | 170900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 95 | 20241112 | 170800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 96 | 20241112 | 170700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 97 | 20241112 | 170600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 98 | 20241112 | 170500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 99 | 20241112 | 170400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 100 | 20241112 | 170300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 101 | 20241112 | 170200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 102 | 20241112 | 170100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 103 | 20241112 | 170000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 104 | 20241112 | 165900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 105 | 20241112 | 165800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 106 | 20241112 | 165700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 107 | 20241112 | 165600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 108 | 20241112 | 165500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 109 | 20241112 | 165400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 110 | 20241112 | 165300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 111 | 20241112 | 165200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 112 | 20241112 | 165100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 113 | 20241112 | 165000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 114 | 20241112 | 164900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 115 | 20241112 | 164800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 116 | 20241112 | 164700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 117 | 20241112 | 164600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 118 | 20241112 | 164500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 119 | 20241112 | 164400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 120 | 20241112 | 164300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 121 | 20241112 | 164200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 122 | 20241112 | 164100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 123 | 20241112 | 164000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 124 | 20241112 | 163900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 125 | 20241112 | 163800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 126 | 20241112 | 163700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 127 | 20241112 | 163600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 128 | 20241112 | 163500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 129 | 20241112 | 163400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 130 | 20241112 | 163300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 131 | 20241112 | 163200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 132 | 20241112 | 163100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 133 | 20241112 | 163000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 134 | 20241112 | 162900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 135 | 20241112 | 162800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 136 | 20241112 | 162700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 137 | 20241112 | 162600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 138 | 20241112 | 162500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 139 | 20241112 | 162400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 140 | 20241112 | 162300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 141 | 20241112 | 162200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 142 | 20241112 | 162100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 143 | 20241112 | 162000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 144 | 20241112 | 161900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 145 | 20241112 | 161800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 146 | 20241112 | 161700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 147 | 20241112 | 161600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 148 | 20241112 | 161500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 149 | 20241112 | 161400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 150 | 20241112 | 161300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 151 | 20241112 | 161200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 152 | 20241112 | 161100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 153 | 20241112 | 161000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 154 | 20241112 | 160900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 155 | 20241112 | 160800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 156 | 20241112 | 160700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 157 | 20241112 | 160600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 158 | 20241112 | 160500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 159 | 20241112 | 160400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 160 | 20241112 | 160300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 161 | 20241112 | 160200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 162 | 20241112 | 160100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 163 | 20241112 | 160000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 164 | 20241112 | 155900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 165 | 20241112 | 155800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 166 | 20241112 | 155700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 167 | 20241112 | 155600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 168 | 20241112 | 155500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 169 | 20241112 | 155400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 170 | 20241112 | 155300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 171 | 20241112 | 155200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 172 | 20241112 | 155100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 173 | 20241112 | 155000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 174 | 20241112 | 154900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 175 | 20241112 | 154800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 176 | 20241112 | 154700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 177 | 20241112 | 154600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 178 | 20241112 | 154500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 179 | 20241112 | 154400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 180 | 20241112 | 154300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 181 | 20241112 | 154200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 182 | 20241112 | 154100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 183 | 20241112 | 154000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 184 | 20241112 | 153900 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 185 | 20241112 | 153800 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 186 | 20241112 | 153700 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 187 | 20241112 | 153600 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 188 | 20241112 | 153500 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 189 | 20241112 | 153400 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 190 | 20241112 | 153300 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 191 | 20241112 | 153200 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 192 | 20241112 | 153100 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 193 | 20241112 | 153000 | 1659308370 | 3240 | 3240 | 3240 | 3240 | 11023 |
| 194 | 20241112 | 152900 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 195 | 20241112 | 152800 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 196 | 20241112 | 152700 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 197 | 20241112 | 152600 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 198 | 20241112 | 152500 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 199 | 20241112 | 152400 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 200 | 20241112 | 152300 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 201 | 20241112 | 152200 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 202 | 20241112 | 152100 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 203 | 20241112 | 152000 | 1623593850 | 3280 | 3280 | 3280 | 3280 | 0 |
| 204 | 20241112 | 151900 | 1623593850 | 3280 | 3270 | 3280 | 3265 | 2242 |
| 205 | 20241112 | 151800 | 1616255295 | 3270 | 3280 | 3280 | 3270 | 40 |
| 206 | 20241112 | 151700 | 1616124485 | 3280 | 3270 | 3285 | 3265 | 510 |
| 207 | 20241112 | 151600 | 1614452315 | 3270 | 3290 | 3290 | 3270 | 1014 |
| 208 | 20241112 | 151500 | 1611116555 | 3290 | 3280 | 3290 | 3270 | 2273 |
| 209 | 20241112 | 151400 | 1603644415 | 3290 | 3280 | 3290 | 3275 | 794 |
| 210 | 20241112 | 151300 | 1601038655 | 3285 | 3280 | 3285 | 3280 | 2000 |
| 211 | 20241112 | 151200 | 1594469150 | 3285 | 3280 | 3285 | 3260 | 999 |
| 212 | 20241112 | 151100 | 1591189045 | 3285 | 3265 | 3285 | 3265 | 1664 |
| 213 | 20241112 | 151000 | 1585738055 | 3265 | 3265 | 3270 | 3260 | 153 |
| 214 | 20241112 | 150900 | 1585239090 | 3260 | 3265 | 3275 | 3260 | 2174 |
| 215 | 20241112 | 150800 | 1578133355 | 3275 | 3270 | 3275 | 3265 | 2085 |
| 216 | 20241112 | 150700 | 1571316125 | 3275 | 3280 | 3280 | 3270 | 517 |
| 217 | 20241112 | 150600 | 1569625415 | 3280 | 3275 | 3280 | 3275 | 51 |
| 218 | 20241112 | 150500 | 1569458370 | 3280 | 3285 | 3285 | 3280 | 1004 |
| 219 | 20241112 | 150400 | 1566165230 | 3280 | 3280 | 3280 | 3270 | 1149 |
| 220 | 20241112 | 150300 | 1562396520 | 3280 | 3275 | 3280 | 3275 | 3738 |
| 221 | 20241112 | 150200 | 1550136115 | 3280 | 3255 | 3285 | 3255 | 16582 |
| 222 | 20241112 | 150100 | 1495891430 | 3255 | 3245 | 3260 | 3245 | 1423 |
| 223 | 20241112 | 150000 | 1491265490 | 3245 | 3245 | 3245 | 3245 | 47 |
| 224 | 20241112 | 145900 | 1491112975 | 3245 | 3245 | 3250 | 3235 | 2659 |
| 225 | 20241112 | 145800 | 1482490500 | 3245 | 3245 | 3245 | 3245 | 49 |
| 226 | 20241112 | 145700 | 1482331495 | 3255 | 3250 | 3255 | 3230 | 3739 |
| 227 | 20241112 | 145600 | 1470237100 | 3255 | 3255 | 3255 | 3255 | 20 |
| 228 | 20241112 | 145500 | 1470172000 | 3255 | 3235 | 3255 | 3235 | 4214 |
| 229 | 20241112 | 145400 | 1456482175 | 3235 | 3235 | 3235 | 3235 | 10 |
| 230 | 20241112 | 145300 | 1456449825 | 3250 | 3250 | 3250 | 3250 | 0 |
| 231 | 20241112 | 145200 | 1456449825 | 3250 | 3245 | 3250 | 3245 | 1950 |
| 232 | 20241112 | 145100 | 1450112560 | 3230 | 3245 | 3255 | 3230 | 2006 |
| 233 | 20241112 | 145000 | 1443633050 | 3235 | 3250 | 3250 | 3235 | 3921 |
| 234 | 20241112 | 144900 | 1430933125 | 3255 | 3255 | 3255 | 3245 | 99 |
| 235 | 20241112 | 144800 | 1430611790 | 3250 | 3250 | 3250 | 3250 | 10 |
| 236 | 20241112 | 144700 | 1430579290 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20241112 | 144600 | 1430579290 | 3260 | 3245 | 3260 | 3245 | 103 |
| 238 | 20241112 | 144500 | 1430244235 | 3250 | 3250 | 3250 | 3250 | 552 |
| 239 | 20241112 | 144400 | 1428450235 | 3260 | 3250 | 3260 | 3250 | 78 |
| 240 | 20241112 | 144300 | 1428196575 | 3260 | 3260 | 3260 | 3250 | 45 |
| 241 | 20241112 | 144200 | 1428050075 | 3270 | 3270 | 3270 | 3270 | 0 |
| 242 | 20241112 | 144100 | 1428050075 | 3270 | 3265 | 3270 | 3250 | 127 |
| 243 | 20241112 | 144000 | 1427635150 | 3265 | 3255 | 3265 | 3250 | 3525 |
| 244 | 20241112 | 143900 | 1416165430 | 3255 | 3255 | 3265 | 3255 | 20 |
| 245 | 20241112 | 143800 | 1416100300 | 3250 | 3270 | 3270 | 3250 | 804 |
| 246 | 20241112 | 143700 | 1413479095 | 3265 | 3265 | 3265 | 3265 | 540 |
| 247 | 20241112 | 143600 | 1411715995 | 3270 | 3270 | 3270 | 3270 | 3 |
| 248 | 20241112 | 143500 | 1411706185 | 3270 | 3265 | 3270 | 3265 | 6366 |
| 249 | 20241112 | 143400 | 1390890240 | 3265 | 3255 | 3265 | 3255 | 2600 |
| 250 | 20241112 | 143300 | 1382407480 | 3250 | 3250 | 3260 | 3250 | 550 |
| 251 | 20241112 | 143200 | 1380616895 | 3260 | 3250 | 3260 | 3250 | 75 |
| 252 | 20241112 | 143100 | 1380372900 | 3250 | 3250 | 3250 | 3250 | 56 |
| 253 | 20241112 | 143000 | 1380190900 | 3240 | 3240 | 3245 | 3240 | 539 |
| 254 | 20241112 | 142900 | 1378444300 | 3255 | 3255 | 3255 | 3255 | 0 |
| 255 | 20241112 | 142800 | 1378444300 | 3255 | 3250 | 3255 | 3240 | 1543 |
| 256 | 20241112 | 142700 | 1373431550 | 3255 | 3255 | 3255 | 3255 | 1 |
| 257 | 20241112 | 142600 | 1373428295 | 3255 | 3250 | 3255 | 3250 | 156 |
| 258 | 20241112 | 142500 | 1372920745 | 3260 | 3265 | 3265 | 3260 | 1050 |
| 259 | 20241112 | 142400 | 1369497730 | 3250 | 3265 | 3265 | 3250 | 4182 |
| 260 | 20241112 | 142300 | 1355851110 | 3270 | 3275 | 3275 | 3270 | 6711 |
| 261 | 20241112 | 142200 | 1333904265 | 3280 | 3280 | 3280 | 3280 | 3003 |
| 262 | 20241112 | 142100 | 1324054425 | 3280 | 3280 | 3280 | 3280 | 300 |
| 263 | 20241112 | 142000 | 1323070425 | 3280 | 3270 | 3280 | 3270 | 1140 |
| 264 | 20241112 | 141900 | 1319331845 | 3270 | 3265 | 3275 | 3265 | 8761 |
| 265 | 20241112 | 141800 | 1290677970 | 3265 | 3270 | 3270 | 3265 | 369 |
| 266 | 20241112 | 141700 | 1289471840 | 3270 | 3265 | 3270 | 3265 | 450 |
| 267 | 20241112 | 141600 | 1288000570 | 3270 | 3255 | 3270 | 3255 | 3398 |
| 268 | 20241112 | 141500 | 1276912130 | 3260 | 3260 | 3260 | 3260 | 0 |
| 269 | 20241112 | 141400 | 1276912130 | 3260 | 3255 | 3265 | 3255 | 2271 |
| 270 | 20241112 | 141300 | 1269511020 | 3250 | 3250 | 3250 | 3250 | 46 |
| 271 | 20241112 | 141200 | 1269361520 | 3255 | 3255 | 3255 | 3255 | 46 |
| 272 | 20241112 | 141100 | 1269211790 | 3255 | 3250 | 3255 | 3250 | 1074 |
| 273 | 20241112 | 141000 | 1265717595 | 3245 | 3245 | 3250 | 3245 | 137 |
| 274 | 20241112 | 140900 | 1265272730 | 3245 | 3240 | 3245 | 3240 | 60 |
| 275 | 20241112 | 140800 | 1265078260 | 3245 | 3245 | 3245 | 3245 | 3 |
| 276 | 20241112 | 140700 | 1265068525 | 3245 | 3245 | 3245 | 3245 | 0 |
| 277 | 20241112 | 140600 | 1265068525 | 3245 | 3245 | 3250 | 3245 | 3571 |
| 278 | 20241112 | 140500 | 1253479895 | 3245 | 3245 | 3245 | 3245 | 200 |
| 279 | 20241112 | 140400 | 1252830895 | 3245 | 3240 | 3250 | 3240 | 211 |
| 280 | 20241112 | 140300 | 1252146135 | 3240 | 3225 | 3240 | 3225 | 2887 |
| 281 | 20241112 | 140200 | 1242795405 | 3230 | 3230 | 3230 | 3230 | 4 |
| 282 | 20241112 | 140100 | 1242782485 | 3220 | 3220 | 3220 | 3220 | 1 |
| 283 | 20241112 | 140000 | 1242779265 | 3235 | 3220 | 3235 | 3220 | 61 |
| 284 | 20241112 | 135900 | 1242582770 | 3220 | 3235 | 3235 | 3220 | 518 |
| 285 | 20241112 | 135800 | 1240913040 | 3235 | 3230 | 3235 | 3230 | 75 |
| 286 | 20241112 | 135700 | 1240670645 | 3235 | 3225 | 3235 | 3225 | 1077 |
| 287 | 20241112 | 135600 | 1237189355 | 3225 | 3225 | 3225 | 3220 | 67 |
| 288 | 20241112 | 135500 | 1236973510 | 3220 | 3220 | 3220 | 3220 | 46 |
| 289 | 20241112 | 135400 | 1236825390 | 3215 | 3215 | 3215 | 3215 | 937 |
| 290 | 20241112 | 135300 | 1233812935 | 3220 | 3220 | 3220 | 3220 | 9 |
| 291 | 20241112 | 135200 | 1233783955 | 3225 | 3220 | 3225 | 3215 | 448 |
| 292 | 20241112 | 135100 | 1232342650 | 3220 | 3220 | 3220 | 3220 | 0 |
| 293 | 20241112 | 135000 | 1232342650 | 3220 | 3220 | 3220 | 3220 | 46 |
| 294 | 20241112 | 134900 | 1232194530 | 3225 | 3220 | 3225 | 3220 | 49 |
| 295 | 20241112 | 134800 | 1232036735 | 3220 | 3220 | 3220 | 3220 | 2017 |
| 296 | 20241112 | 134700 | 1225541995 | 3220 | 3225 | 3225 | 3220 | 375 |
| 297 | 20241112 | 134600 | 1224332850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 298 | 20241112 | 134500 | 1224332850 | 3220 | 3225 | 3230 | 3220 | 3962 |
| 299 | 20241112 | 134400 | 1211558435 | 3225 | 3225 | 3225 | 3225 | 54 |
| 300 | 20241112 | 134300 | 1211384285 | 3225 | 3225 | 3225 | 3225 | 468 |
| 301 | 20241112 | 134200 | 1209874985 | 3225 | 3220 | 3225 | 3220 | 40 |
| 302 | 20241112 | 134100 | 1209746180 | 3225 | 3230 | 3230 | 3220 | 308 |
| 303 | 20241112 | 134000 | 1208754205 | 3230 | 3230 | 3230 | 3230 | 20 |
| 304 | 20241112 | 133900 | 1208689605 | 3235 | 3235 | 3235 | 3235 | 530 |
| 305 | 20241112 | 133800 | 1206975055 | 3235 | 3225 | 3235 | 3225 | 543 |
| 306 | 20241112 | 133700 | 1205219760 | 3220 | 3220 | 3220 | 3220 | 47 |
| 307 | 20241112 | 133600 | 1205068420 | 3225 | 3225 | 3225 | 3225 | 10 |
| 308 | 20241112 | 133500 | 1205036170 | 3225 | 3220 | 3225 | 3220 | 668 |
| 309 | 20241112 | 133400 | 1202885165 | 3220 | 3220 | 3220 | 3220 | 49 |
| 310 | 20241112 | 133300 | 1202727385 | 3220 | 3225 | 3225 | 3220 | 56 |
| 311 | 20241112 | 133200 | 1202547015 | 3225 | 3220 | 3225 | 3220 | 553 |
| 312 | 20241112 | 133100 | 1200763820 | 3215 | 3215 | 3225 | 3215 | 272 |
| 313 | 20241112 | 133000 | 1199888020 | 3215 | 3220 | 3220 | 3215 | 1096 |
| 314 | 20241112 | 132900 | 1196360900 | 3215 | 3220 | 3220 | 3215 | 53 |
| 315 | 20241112 | 132800 | 1196190275 | 3225 | 3220 | 3225 | 3220 | 20 |
| 316 | 20241112 | 132700 | 1196125780 | 3210 | 3220 | 3225 | 3210 | 183 |
| 317 | 20241112 | 132600 | 1195536865 | 3210 | 3215 | 3215 | 3210 | 1046 |
| 318 | 20241112 | 132500 | 1192178975 | 3220 | 3215 | 3220 | 3215 | 501 |
| 319 | 20241112 | 132400 | 1190568255 | 3215 | 3215 | 3215 | 3215 | 50 |
| 320 | 20241112 | 132300 | 1190407505 | 3215 | 3215 | 3215 | 3215 | 46 |
| 321 | 20241112 | 132200 | 1190259615 | 3220 | 3220 | 3220 | 3220 | 4 |
| 322 | 20241112 | 132100 | 1190246735 | 3215 | 3215 | 3215 | 3215 | 77 |
| 323 | 20241112 | 132000 | 1189999180 | 3220 | 3220 | 3220 | 3220 | 3 |
| 324 | 20241112 | 131900 | 1189989520 | 3215 | 3215 | 3215 | 3215 | 92 |
| 325 | 20241112 | 131800 | 1189693740 | 3200 | 3210 | 3210 | 3200 | 1500 |
| 326 | 20241112 | 131700 | 1184888375 | 3220 | 3215 | 3220 | 3215 | 340 |
| 327 | 20241112 | 131600 | 1183795265 | 3210 | 3210 | 3210 | 3210 | 292 |
| 328 | 20241112 | 131500 | 1182857945 | 3215 | 3210 | 3215 | 3210 | 148 |
| 329 | 20241112 | 131400 | 1182382855 | 3210 | 3215 | 3215 | 3210 | 23 |
| 330 | 20241112 | 131300 | 1182309010 | 3210 | 3215 | 3215 | 3210 | 196 |
| 331 | 20241112 | 131200 | 1181679840 | 3210 | 3210 | 3210 | 3210 | 46 |
| 332 | 20241112 | 131100 | 1181532180 | 3215 | 3215 | 3215 | 3215 | 0 |
| 333 | 20241112 | 131000 | 1181532180 | 3215 | 3210 | 3215 | 3210 | 103 |
| 334 | 20241112 | 130900 | 1181201535 | 3210 | 3215 | 3215 | 3210 | 196 |
| 335 | 20241112 | 130800 | 1180572145 | 3220 | 3220 | 3220 | 3220 | 1 |
| 336 | 20241112 | 130700 | 1180568925 | 3215 | 3215 | 3215 | 3215 | 46 |
| 337 | 20241112 | 130600 | 1180421035 | 3215 | 3225 | 3225 | 3215 | 56 |
| 338 | 20241112 | 130500 | 1180240815 | 3215 | 3230 | 3230 | 3215 | 970 |
| 339 | 20241112 | 130400 | 1177115490 | 3230 | 3230 | 3230 | 3230 | 10 |
| 340 | 20241112 | 130300 | 1177083190 | 3230 | 3230 | 3230 | 3230 | 102 |
| 341 | 20241112 | 130200 | 1176753730 | 3230 | 3225 | 3230 | 3225 | 105 |
| 342 | 20241112 | 130100 | 1176414875 | 3225 | 3230 | 3230 | 3225 | 22 |
| 343 | 20241112 | 130000 | 1176343915 | 3225 | 3230 | 3235 | 3225 | 500 |
| 344 | 20241112 | 125900 | 1174726590 | 3210 | 3220 | 3230 | 3210 | 361 |
| 345 | 20241112 | 125800 | 1173566580 | 3220 | 3215 | 3220 | 3215 | 76 |
| 346 | 20241112 | 125700 | 1173321885 | 3215 | 3215 | 3215 | 3215 | 0 |
| 347 | 20241112 | 125600 | 1173321885 | 3215 | 3215 | 3215 | 3215 | 46 |
| 348 | 20241112 | 125500 | 1173173995 | 3215 | 3215 | 3215 | 3215 | 0 |
| 349 | 20241112 | 125400 | 1173173995 | 3215 | 3215 | 3215 | 3215 | 0 |
| 350 | 20241112 | 125300 | 1173173995 | 3215 | 3215 | 3215 | 3215 | 3 |
| 351 | 20241112 | 125200 | 1173164350 | 3220 | 3225 | 3225 | 3220 | 63 |
| 352 | 20241112 | 125100 | 1172961225 | 3230 | 3225 | 3230 | 3225 | 119 |
| 353 | 20241112 | 125000 | 1172577065 | 3225 | 3215 | 3225 | 3215 | 14 |
| 354 | 20241112 | 124900 | 1172532015 | 3210 | 3235 | 3240 | 3210 | 3531 |
| 355 | 20241112 | 124800 | 1161107705 | 3235 | 3230 | 3240 | 3230 | 3076 |
| 356 | 20241112 | 124700 | 1151145025 | 3230 | 3215 | 3240 | 3215 | 799 |
| 357 | 20241112 | 124600 | 1148562065 | 3205 | 3215 | 3215 | 3205 | 5 |
| 358 | 20241112 | 124500 | 1148546020 | 3220 | 3210 | 3220 | 3210 | 23 |
| 359 | 20241112 | 124400 | 1148472125 | 3205 | 3205 | 3205 | 3205 | 46 |
| 360 | 20241112 | 124300 | 1148324695 | 3210 | 3210 | 3210 | 3210 | 2 |
| 361 | 20241112 | 124200 | 1148318275 | 3205 | 3200 | 3205 | 3200 | 287 |
| 362 | 20241112 | 124100 | 1147399645 | 3210 | 3205 | 3210 | 3200 | 1537 |
| 363 | 20241112 | 124000 | 1142481000 | 3205 | 3210 | 3210 | 3205 | 112 |
| 364 | 20241112 | 123900 | 1142121530 | 3210 | 3210 | 3210 | 3210 | 0 |
| 365 | 20241112 | 123800 | 1142121530 | 3210 | 3210 | 3210 | 3210 | 546 |
| 366 | 20241112 | 123700 | 1140368870 | 3210 | 3215 | 3215 | 3210 | 7 |
| 367 | 20241112 | 123600 | 1140346385 | 3210 | 3210 | 3210 | 3210 | 81 |
| 368 | 20241112 | 123500 | 1140086375 | 3210 | 3215 | 3215 | 3210 | 49 |
| 369 | 20241112 | 123400 | 1139929075 | 3220 | 3220 | 3220 | 3220 | 0 |
| 370 | 20241112 | 123300 | 1139929075 | 3220 | 3220 | 3220 | 3220 | 3 |
| 371 | 20241112 | 123200 | 1139919415 | 3230 | 3210 | 3230 | 3210 | 99 |
| 372 | 20241112 | 123100 | 1139601330 | 3210 | 3220 | 3220 | 3210 | 192 |
| 373 | 20241112 | 123000 | 1138984990 | 3215 | 3220 | 3220 | 3215 | 160 |
| 374 | 20241112 | 122900 | 1138470360 | 3225 | 3225 | 3225 | 3225 | 0 |
| 375 | 20241112 | 122800 | 1138470360 | 3225 | 3225 | 3225 | 3225 | 0 |
| 376 | 20241112 | 122700 | 1138470360 | 3225 | 3225 | 3225 | 3225 | 126 |
| 377 | 20241112 | 122600 | 1138064010 | 3230 | 3230 | 3230 | 3230 | 0 |
| 378 | 20241112 | 122500 | 1138064010 | 3230 | 3220 | 3230 | 3220 | 149 |
| 379 | 20241112 | 122400 | 1137584195 | 3215 | 3215 | 3215 | 3210 | 139 |
| 380 | 20241112 | 122300 | 1137137540 | 3215 | 3210 | 3215 | 3210 | 50 |
| 381 | 20241112 | 122200 | 1136977020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 382 | 20241112 | 122100 | 1136977020 | 3215 | 3205 | 3215 | 3200 | 731 |
| 383 | 20241112 | 122000 | 1134634365 | 3205 | 3205 | 3205 | 3205 | 0 |
| 384 | 20241112 | 121900 | 1134634365 | 3205 | 3210 | 3210 | 3205 | 47 |
| 385 | 20241112 | 121800 | 1134483725 | 3205 | 3205 | 3205 | 3205 | 0 |
| 386 | 20241112 | 121700 | 1134483725 | 3205 | 3205 | 3205 | 3205 | 1 |
| 387 | 20241112 | 121600 | 1134480520 | 3220 | 3220 | 3220 | 3220 | 0 |
| 388 | 20241112 | 121500 | 1134480520 | 3220 | 3205 | 3220 | 3205 | 97 |
| 389 | 20241112 | 121400 | 1134169360 | 3215 | 3215 | 3215 | 3215 | 0 |
| 390 | 20241112 | 121300 | 1134169360 | 3215 | 3205 | 3215 | 3200 | 1043 |
| 391 | 20241112 | 121200 | 1130828860 | 3205 | 3220 | 3220 | 3205 | 499 |
| 392 | 20241112 | 121100 | 1129228195 | 3220 | 3220 | 3220 | 3220 | 5 |
| 393 | 20241112 | 121000 | 1129212095 | 3220 | 3215 | 3220 | 3215 | 329 |
| 394 | 20241112 | 120900 | 1128154310 | 3215 | 3215 | 3215 | 3215 | 46 |
| 395 | 20241112 | 120800 | 1128006420 | 3220 | 3220 | 3220 | 3220 | 3 |
| 396 | 20241112 | 120700 | 1127996760 | 3210 | 3225 | 3225 | 3210 | 136 |
| 397 | 20241112 | 120600 | 1127559800 | 3225 | 3210 | 3225 | 3210 | 29 |
| 398 | 20241112 | 120500 | 1127466560 | 3225 | 3225 | 3225 | 3225 | 93 |
| 399 | 20241112 | 120400 | 1127166635 | 3235 | 3235 | 3235 | 3235 | 0 |
| 400 | 20241112 | 120300 | 1127166635 | 3235 | 3225 | 3235 | 3225 | 105 |
| 401 | 20241112 | 120200 | 1126827910 | 3220 | 3210 | 3225 | 3205 | 89 |
| 402 | 20241112 | 120100 | 1126541805 | 3210 | 3220 | 3220 | 3210 | 81 |
| 403 | 20241112 | 120000 | 1126281335 | 3230 | 3210 | 3230 | 3210 | 697 |
| 404 | 20241112 | 115900 | 1124036465 | 3230 | 3230 | 3230 | 3230 | 0 |
| 405 | 20241112 | 115800 | 1124036465 | 3230 | 3220 | 3230 | 3220 | 469 |
| 406 | 20241112 | 115700 | 1122524145 | 3225 | 3225 | 3225 | 3225 | 3 |
| 407 | 20241112 | 115600 | 1122514470 | 3220 | 3220 | 3225 | 3220 | 518 |
| 408 | 20241112 | 115500 | 1120846495 | 3215 | 3210 | 3215 | 3210 | 147 |
| 409 | 20241112 | 115400 | 1120374390 | 3220 | 3220 | 3220 | 3220 | 8 |
| 410 | 20241112 | 115300 | 1120348630 | 3215 | 3225 | 3225 | 3215 | 146 |
| 411 | 20241112 | 115200 | 1119878990 | 3225 | 3220 | 3225 | 3220 | 6 |
| 412 | 20241112 | 115100 | 1119859650 | 3230 | 3225 | 3230 | 3220 | 43 |
| 413 | 20241112 | 115000 | 1119721010 | 3225 | 3215 | 3225 | 3215 | 69 |
| 414 | 20241112 | 114900 | 1119499015 | 3220 | 3215 | 3220 | 3215 | 43 |
| 415 | 20241112 | 114800 | 1119360755 | 3220 | 3225 | 3230 | 3220 | 1404 |
| 416 | 20241112 | 114700 | 1114827250 | 3225 | 3220 | 3225 | 3195 | 127 |
| 417 | 20241112 | 114600 | 1114419770 | 3230 | 3220 | 3230 | 3220 | 51 |
| 418 | 20241112 | 114500 | 1114255530 | 3230 | 3230 | 3230 | 3185 | 3086 |
| 419 | 20241112 | 114400 | 1104404325 | 3220 | 3220 | 3220 | 3220 | 501 |
| 420 | 20241112 | 114300 | 1102791105 | 3230 | 3220 | 3230 | 3220 | 740 |
| 421 | 20241112 | 114200 | 1100403620 | 3220 | 3220 | 3220 | 3220 | 46 |
| 422 | 20241112 | 114100 | 1100255500 | 3225 | 3225 | 3225 | 3225 | 23 |
| 423 | 20241112 | 114000 | 1100181325 | 3230 | 3230 | 3230 | 3230 | 0 |
| 424 | 20241112 | 113900 | 1100181325 | 3230 | 3210 | 3230 | 3210 | 1762 |
| 425 | 20241112 | 113800 | 1094495665 | 3215 | 3215 | 3215 | 3215 | 100 |
| 426 | 20241112 | 113700 | 1094174165 | 3215 | 3215 | 3215 | 3215 | 10 |
| 427 | 20241112 | 113600 | 1094142015 | 3215 | 3215 | 3215 | 3215 | 46 |
| 428 | 20241112 | 113500 | 1093994125 | 3215 | 3215 | 3215 | 3215 | 45 |
| 429 | 20241112 | 113400 | 1093849450 | 3220 | 3220 | 3220 | 3220 | 256 |
| 430 | 20241112 | 113300 | 1093025130 | 3225 | 3220 | 3225 | 3220 | 101 |
| 431 | 20241112 | 113200 | 1092699410 | 3225 | 3220 | 3225 | 3220 | 607 |
| 432 | 20241112 | 113100 | 1090744815 | 3225 | 3225 | 3225 | 3225 | 6 |
| 433 | 20241112 | 113000 | 1090725465 | 3230 | 3230 | 3230 | 3225 | 347 |
| 434 | 20241112 | 112900 | 1089605135 | 3230 | 3230 | 3230 | 3230 | 10 |
| 435 | 20241112 | 112800 | 1089572835 | 3230 | 3230 | 3230 | 3220 | 547 |
| 436 | 20241112 | 112700 | 1087808210 | 3235 | 3235 | 3235 | 3235 | 10 |
| 437 | 20241112 | 112600 | 1087775860 | 3240 | 3235 | 3240 | 3235 | 24 |
| 438 | 20241112 | 112500 | 1087698110 | 3235 | 3235 | 3240 | 3230 | 106 |
| 439 | 20241112 | 112400 | 1087355245 | 3235 | 3235 | 3235 | 3235 | 10 |
| 440 | 20241112 | 112300 | 1087322895 | 3240 | 3235 | 3240 | 3235 | 10 |
| 441 | 20241112 | 112200 | 1087290520 | 3230 | 3220 | 3245 | 3220 | 218 |
| 442 | 20241112 | 112100 | 1086586880 | 3220 | 3230 | 3230 | 3220 | 588 |
| 443 | 20241112 | 112000 | 1084691775 | 3250 | 3230 | 3250 | 3230 | 78 |
| 444 | 20241112 | 111900 | 1084438675 | 3230 | 3230 | 3230 | 3230 | 172 |
| 445 | 20241112 | 111800 | 1083883115 | 3255 | 3255 | 3255 | 3255 | 59 |
| 446 | 20241112 | 111700 | 1083691070 | 3250 | 3250 | 3250 | 3250 | 307 |
| 447 | 20241112 | 111600 | 1082693320 | 3250 | 3225 | 3250 | 3220 | 410 |
| 448 | 20241112 | 111500 | 1081371210 | 3250 | 3245 | 3250 | 3240 | 201 |
| 449 | 20241112 | 111400 | 1080719710 | 3255 | 3255 | 3255 | 3255 | 5 |
| 450 | 20241112 | 111300 | 1080703435 | 3215 | 3265 | 3265 | 3215 | 1029 |
| 451 | 20241112 | 111200 | 1077376120 | 3250 | 3255 | 3260 | 3250 | 2030 |
| 452 | 20241112 | 111100 | 1070773725 | 3255 | 3250 | 3260 | 3250 | 193 |
| 453 | 20241112 | 111000 | 1070145040 | 3245 | 3255 | 3260 | 3240 | 1266 |
| 454 | 20241112 | 110900 | 1066030165 | 3260 | 3260 | 3260 | 3260 | 2 |
| 455 | 20241112 | 110800 | 1066023645 | 3240 | 3260 | 3265 | 3240 | 975 |
| 456 | 20241112 | 110700 | 1062852550 | 3260 | 3255 | 3260 | 3250 | 72 |
| 457 | 20241112 | 110600 | 1062618430 | 3260 | 3255 | 3260 | 3240 | 653 |
| 458 | 20241112 | 110500 | 1060492650 | 3260 | 3260 | 3260 | 3260 | 2 |
| 459 | 20241112 | 110400 | 1060486130 | 3250 | 3255 | 3260 | 3250 | 3227 |
| 460 | 20241112 | 110300 | 1049993480 | 3250 | 3250 | 3255 | 3250 | 1601 |
| 461 | 20241112 | 110200 | 1044787695 | 3245 | 3235 | 3250 | 3235 | 673 |
| 462 | 20241112 | 110100 | 1042604260 | 3235 | 3240 | 3240 | 3235 | 147 |
| 463 | 20241112 | 110000 | 1042128685 | 3245 | 3240 | 3245 | 3240 | 540 |
| 464 | 20241112 | 105900 | 1040376430 | 3240 | 3230 | 3240 | 3230 | 250 |
| 465 | 20241112 | 105800 | 1039567045 | 3235 | 3225 | 3235 | 3220 | 166 |
| 466 | 20241112 | 105700 | 1039030860 | 3230 | 3225 | 3230 | 3220 | 3002 |
| 467 | 20241112 | 105600 | 1029359405 | 3235 | 3230 | 3235 | 3230 | 4 |
| 468 | 20241112 | 105500 | 1029346480 | 3230 | 3230 | 3230 | 3230 | 43 |
| 469 | 20241112 | 105400 | 1029207590 | 3225 | 3225 | 3225 | 3225 | 304 |
| 470 | 20241112 | 105300 | 1028227190 | 3225 | 3225 | 3225 | 3225 | 758 |
| 471 | 20241112 | 105200 | 1025782640 | 3230 | 3230 | 3230 | 3230 | 1 |
| 472 | 20241112 | 105100 | 1025779410 | 3230 | 3235 | 3235 | 3225 | 1460 |
| 473 | 20241112 | 105000 | 1021063620 | 3235 | 3235 | 3240 | 3230 | 537 |
| 474 | 20241112 | 104900 | 1019326650 | 3235 | 3235 | 3235 | 3235 | 8 |
| 475 | 20241112 | 104800 | 1019300770 | 3230 | 3230 | 3230 | 3230 | 369 |
| 476 | 20241112 | 104700 | 1018108900 | 3235 | 3240 | 3245 | 3235 | 8336 |
| 477 | 20241112 | 104600 | 991089545 | 3240 | 3240 | 3240 | 3240 | 213 |
| 478 | 20241112 | 104500 | 990399425 | 3240 | 3245 | 3250 | 3240 | 4847 |
| 479 | 20241112 | 104400 | 974668785 | 3245 | 3230 | 3245 | 3230 | 1894 |
| 480 | 20241112 | 104300 | 968545850 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 481 | 20241112 | 104200 | 965320850 | 3230 | 3220 | 3230 | 3220 | 269 |
| 482 | 20241112 | 104100 | 964454655 | 3225 | 3220 | 3225 | 3220 | 984 |
| 483 | 20241112 | 104000 | 961281490 | 3220 | 3225 | 3225 | 3220 | 2344 |
| 484 | 20241112 | 103900 | 953732090 | 3220 | 3225 | 3225 | 3220 | 56 |
| 485 | 20241112 | 103800 | 953551720 | 3220 | 3200 | 3220 | 3200 | 2836 |
| 486 | 20241112 | 103700 | 944432660 | 3200 | 3195 | 3200 | 3195 | 910 |
| 487 | 20241112 | 103600 | 941521660 | 3195 | 3195 | 3195 | 3195 | 146 |
| 488 | 20241112 | 103500 | 941055190 | 3190 | 3190 | 3190 | 3190 | 113 |
| 489 | 20241112 | 103400 | 940694720 | 3195 | 3195 | 3195 | 3195 | 2 |
| 490 | 20241112 | 103300 | 940688330 | 3190 | 3185 | 3190 | 3185 | 240 |
| 491 | 20241112 | 103200 | 939922955 | 3195 | 3185 | 3195 | 3175 | 3347 |
| 492 | 20241112 | 103100 | 929251605 | 3185 | 3180 | 3185 | 3180 | 11 |
| 493 | 20241112 | 103000 | 929216575 | 3180 | 3180 | 3190 | 3170 | 4930 |
| 494 | 20241112 | 102900 | 913584355 | 3180 | 3175 | 3180 | 3175 | 562 |
| 495 | 20241112 | 102800 | 911797420 | 3180 | 3180 | 3180 | 3180 | 173 |
| 496 | 20241112 | 102700 | 911247280 | 3180 | 3180 | 3180 | 3180 | 56 |
| 497 | 20241112 | 102600 | 911069200 | 3195 | 3175 | 3195 | 3175 | 300 |
| 498 | 20241112 | 102500 | 910113425 | 3185 | 3185 | 3185 | 3185 | 0 |
| 499 | 20241112 | 102400 | 910113425 | 3185 | 3190 | 3195 | 3160 | 8874 |
| 500 | 20241112 | 102300 | 881986420 | 3190 | 3190 | 3190 | 3190 | 97 |
| 501 | 20241112 | 102200 | 881676990 | 3190 | 3190 | 3190 | 3190 | 45 |
| 502 | 20241112 | 102100 | 881533440 | 3185 | 3185 | 3195 | 3185 | 1005 |
| 503 | 20241112 | 102000 | 878332015 | 3195 | 3200 | 3200 | 3195 | 4981 |
| 504 | 20241112 | 101900 | 862406060 | 3200 | 3200 | 3210 | 3200 | 1043 |
| 505 | 20241112 | 101800 | 859065460 | 3210 | 3205 | 3210 | 3200 | 3299 |
| 506 | 20241112 | 101700 | 848504435 | 3205 | 3190 | 3205 | 3190 | 6253 |
| 507 | 20241112 | 101600 | 828503380 | 3190 | 3180 | 3190 | 3180 | 2715 |
| 508 | 20241112 | 101500 | 819851540 | 3180 | 3180 | 3180 | 3180 | 304 |
| 509 | 20241112 | 101400 | 818884820 | 3175 | 3180 | 3180 | 3175 | 846 |
| 510 | 20241112 | 101300 | 816194765 | 3175 | 3175 | 3175 | 3175 | 197 |
| 511 | 20241112 | 101200 | 815569290 | 3170 | 3170 | 3170 | 3170 | 2291 |
| 512 | 20241112 | 101100 | 808306820 | 3170 | 3170 | 3170 | 3170 | 739 |
| 513 | 20241112 | 101000 | 805964190 | 3175 | 3175 | 3175 | 3170 | 307 |
| 514 | 20241112 | 100900 | 804990695 | 3170 | 3170 | 3170 | 3170 | 710 |
| 515 | 20241112 | 100800 | 802739995 | 3175 | 3180 | 3180 | 3175 | 1605 |
| 516 | 20241112 | 100700 | 797636320 | 3175 | 3175 | 3175 | 3170 | 786 |
| 517 | 20241112 | 100600 | 795141000 | 3175 | 3175 | 3175 | 3175 | 15 |
| 518 | 20241112 | 100500 | 795093375 | 3170 | 3170 | 3170 | 3170 | 1209 |
| 519 | 20241112 | 100400 | 791260845 | 3170 | 3160 | 3170 | 3155 | 4404 |
| 520 | 20241112 | 100300 | 777319600 | 3160 | 3160 | 3160 | 3155 | 4390 |
| 521 | 20241112 | 100200 | 763467875 | 3160 | 3165 | 3165 | 3160 | 1286 |
| 522 | 20241112 | 100100 | 759402845 | 3170 | 3140 | 3170 | 3140 | 7312 |
| 523 | 20241112 | 100000 | 736314810 | 3145 | 3145 | 3150 | 3145 | 600 |
| 524 | 20241112 | 095900 | 734427715 | 3135 | 3140 | 3145 | 3135 | 57 |
| 525 | 20241112 | 095800 | 734248690 | 3145 | 3130 | 3145 | 3130 | 1354 |
| 526 | 20241112 | 095700 | 730001865 | 3110 | 3115 | 3140 | 3110 | 3247 |
| 527 | 20241112 | 095600 | 719891925 | 3115 | 3140 | 3140 | 3115 | 114 |
| 528 | 20241112 | 095500 | 719536465 | 3115 | 3130 | 3140 | 3115 | 102 |
| 529 | 20241112 | 095400 | 719216670 | 3125 | 3125 | 3125 | 3125 | 605 |
| 530 | 20241112 | 095300 | 717326045 | 3120 | 3120 | 3120 | 3110 | 1019 |
| 531 | 20241112 | 095200 | 714148545 | 3115 | 3105 | 3115 | 3105 | 201 |
| 532 | 20241112 | 095100 | 713523370 | 3110 | 3115 | 3115 | 3100 | 2378 |
| 533 | 20241112 | 095000 | 706142250 | 3115 | 3110 | 3115 | 3110 | 3471 |
| 534 | 20241112 | 094900 | 695345205 | 3110 | 3115 | 3120 | 3110 | 1052 |
| 535 | 20241112 | 094800 | 692073365 | 3115 | 3120 | 3125 | 3110 | 3432 |
| 536 | 20241112 | 094700 | 681375910 | 3120 | 3120 | 3120 | 3115 | 3273 |
| 537 | 20241112 | 094600 | 671179230 | 3115 | 3120 | 3120 | 3115 | 1984 |
| 538 | 20241112 | 094500 | 664998010 | 3125 | 3130 | 3135 | 3125 | 191 |
| 539 | 20241112 | 094400 | 664399900 | 3135 | 3130 | 3135 | 3120 | 380 |
| 540 | 20241112 | 094300 | 663212995 | 3135 | 3125 | 3135 | 3110 | 1801 |
| 541 | 20241112 | 094200 | 657590120 | 3130 | 3125 | 3135 | 3125 | 1185 |
| 542 | 20241112 | 094100 | 653884265 | 3125 | 3100 | 3130 | 3100 | 7243 |
| 543 | 20241112 | 094000 | 631314820 | 3120 | 3115 | 3125 | 3100 | 7044 |
| 544 | 20241112 | 093900 | 609448485 | 3125 | 3120 | 3125 | 3110 | 6906 |
| 545 | 20241112 | 093800 | 587940035 | 3125 | 3130 | 3130 | 3120 | 3352 |
| 546 | 20241112 | 093700 | 577465140 | 3130 | 3145 | 3145 | 3130 | 3123 |
| 547 | 20241112 | 093600 | 567658305 | 3145 | 3130 | 3145 | 3125 | 3752 |
| 548 | 20241112 | 093500 | 555922965 | 3140 | 3130 | 3140 | 3125 | 2250 |
| 549 | 20241112 | 093400 | 548859040 | 3140 | 3130 | 3140 | 3125 | 2182 |
| 550 | 20241112 | 093300 | 542039685 | 3130 | 3130 | 3130 | 3130 | 997 |
| 551 | 20241112 | 093200 | 538919075 | 3130 | 3125 | 3140 | 3125 | 452 |
| 552 | 20241112 | 093100 | 537506485 | 3150 | 3140 | 3150 | 3120 | 5412 |
| 553 | 20241112 | 093000 | 520556295 | 3155 | 3145 | 3155 | 3140 | 520 |
| 554 | 20241112 | 092900 | 518920820 | 3155 | 3150 | 3155 | 3150 | 545 |
| 555 | 20241112 | 092800 | 517204065 | 3150 | 3150 | 3150 | 3150 | 590 |
| 556 | 20241112 | 092700 | 515345565 | 3140 | 3145 | 3155 | 3140 | 6462 |
| 557 | 20241112 | 092600 | 495013210 | 3145 | 3130 | 3145 | 3130 | 828 |
| 558 | 20241112 | 092500 | 492418150 | 3130 | 3130 | 3130 | 3125 | 11560 |
| 559 | 20241112 | 092400 | 456235580 | 3130 | 3145 | 3145 | 3130 | 1853 |
| 560 | 20241112 | 092300 | 450424380 | 3135 | 3145 | 3145 | 3135 | 1621 |
| 561 | 20241112 | 092200 | 445337685 | 3150 | 3155 | 3155 | 3150 | 3967 |
| 562 | 20241112 | 092100 | 432837935 | 3155 | 3160 | 3160 | 3150 | 5455 |
| 563 | 20241112 | 092000 | 415621535 | 3160 | 3175 | 3175 | 3160 | 2067 |
| 564 | 20241112 | 091900 | 409078675 | 3175 | 3170 | 3180 | 3170 | 1739 |
| 565 | 20241112 | 091800 | 403565415 | 3170 | 3170 | 3170 | 3160 | 165 |
| 566 | 20241112 | 091700 | 403042665 | 3160 | 3160 | 3165 | 3155 | 3597 |
| 567 | 20241112 | 091600 | 391684465 | 3160 | 3160 | 3170 | 3155 | 9207 |
| 568 | 20241112 | 091500 | 362605285 | 3170 | 3160 | 3180 | 3140 | 15453 |
| 569 | 20241112 | 091400 | 313914660 | 3160 | 3180 | 3180 | 3160 | 1539 |
| 570 | 20241112 | 091300 | 309045320 | 3165 | 3195 | 3195 | 3165 | 7153 |
| 571 | 20241112 | 091200 | 286350500 | 3190 | 3175 | 3190 | 3170 | 4596 |
| 572 | 20241112 | 091100 | 271721040 | 3185 | 3180 | 3190 | 3160 | 13687 |
| 573 | 20241112 | 091000 | 228376545 | 3185 | 3165 | 3185 | 3160 | 5651 |
| 574 | 20241112 | 090900 | 210465680 | 3170 | 3180 | 3180 | 3170 | 6503 |
| 575 | 20241112 | 090800 | 189837500 | 3190 | 3190 | 3190 | 3175 | 8227 |
| 576 | 20241112 | 090700 | 163648960 | 3190 | 3175 | 3190 | 3170 | 3698 |
| 577 | 20241112 | 090600 | 151862380 | 3170 | 3205 | 3205 | 3160 | 17420 |
| 578 | 20241112 | 090500 | 96511325 | 3200 | 3225 | 3235 | 3200 | 13031 |
| 579 | 20241112 | 090400 | 54765940 | 3240 | 3225 | 3240 | 3220 | 1934 |
| 580 | 20241112 | 090300 | 48527320 | 3230 | 3245 | 3245 | 3230 | 2297 |
| 581 | 20241112 | 090200 | 41090320 | 3245 | 3250 | 3260 | 3245 | 2666 |
| 582 | 20241112 | 090100 | 32430775 | 3260 | 3250 | 3265 | 3245 | 6142 |
| 583 | 20241112 | 090000 | 12418635 | 3245 | 3245 | 3245 | 3245 | 3826 |