31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 203800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 3 | 20241114 | 203700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 4 | 20241114 | 203600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 5 | 20241114 | 203500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 6 | 20241114 | 203400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 7 | 20241114 | 203300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 8 | 20241114 | 203200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 9 | 20241114 | 203100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 10 | 20241114 | 203000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 11 | 20241114 | 202900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 12 | 20241114 | 202800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 13 | 20241114 | 202700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 14 | 20241114 | 202600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 15 | 20241114 | 202500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 16 | 20241114 | 202400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 17 | 20241114 | 202300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 18 | 20241114 | 202200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 19 | 20241114 | 202100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 20 | 20241114 | 202000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 21 | 20241114 | 201900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 22 | 20241114 | 201800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 23 | 20241114 | 201700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 24 | 20241114 | 201600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 25 | 20241114 | 201500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 26 | 20241114 | 201400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 27 | 20241114 | 201300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 28 | 20241114 | 201200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 29 | 20241114 | 201100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 30 | 20241114 | 201000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 31 | 20241114 | 200900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 32 | 20241114 | 200800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 33 | 20241114 | 200700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 34 | 20241114 | 200600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 35 | 20241114 | 200500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 36 | 20241114 | 200400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 37 | 20241114 | 200300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 38 | 20241114 | 200200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 39 | 20241114 | 200100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 40 | 20241114 | 200000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 41 | 20241114 | 195900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 42 | 20241114 | 195800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 43 | 20241114 | 195700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 44 | 20241114 | 195600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 45 | 20241114 | 195500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 46 | 20241114 | 195400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 47 | 20241114 | 195300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 48 | 20241114 | 195200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 49 | 20241114 | 195100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 50 | 20241114 | 195000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 51 | 20241114 | 194900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 52 | 20241114 | 194800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 53 | 20241114 | 194700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 54 | 20241114 | 194600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 55 | 20241114 | 194500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 56 | 20241114 | 194400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 57 | 20241114 | 194300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 58 | 20241114 | 194200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 59 | 20241114 | 194100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 60 | 20241114 | 194000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 61 | 20241114 | 193900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 62 | 20241114 | 193800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 63 | 20241114 | 193700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 64 | 20241114 | 193600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 65 | 20241114 | 193500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 66 | 20241114 | 193400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 67 | 20241114 | 193300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 68 | 20241114 | 193200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 69 | 20241114 | 193100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 70 | 20241114 | 193000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 71 | 20241114 | 192900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 72 | 20241114 | 192800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 73 | 20241114 | 192700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 74 | 20241114 | 192600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 75 | 20241114 | 192500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 76 | 20241114 | 192400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 77 | 20241114 | 192300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 78 | 20241114 | 192200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 79 | 20241114 | 192100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 80 | 20241114 | 192000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 81 | 20241114 | 191900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 82 | 20241114 | 191800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 83 | 20241114 | 191700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 84 | 20241114 | 191600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 85 | 20241114 | 191500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 86 | 20241114 | 191400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 87 | 20241114 | 191300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 88 | 20241114 | 191200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 89 | 20241114 | 191100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 90 | 20241114 | 191000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 91 | 20241114 | 190900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 92 | 20241114 | 190800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 93 | 20241114 | 190700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 94 | 20241114 | 190600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 95 | 20241114 | 190500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 96 | 20241114 | 190400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 97 | 20241114 | 190300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 98 | 20241114 | 190200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 99 | 20241114 | 190100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 100 | 20241114 | 190000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 101 | 20241114 | 185900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 102 | 20241114 | 185800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 103 | 20241114 | 185700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 104 | 20241114 | 185600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 105 | 20241114 | 185500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 106 | 20241114 | 185400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 107 | 20241114 | 185300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 108 | 20241114 | 185200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 109 | 20241114 | 185100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 110 | 20241114 | 185000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 111 | 20241114 | 184900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 112 | 20241114 | 184800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 113 | 20241114 | 184700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 114 | 20241114 | 184600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 115 | 20241114 | 184500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 116 | 20241114 | 184400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 117 | 20241114 | 184300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 118 | 20241114 | 184200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 119 | 20241114 | 184100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 120 | 20241114 | 184000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 121 | 20241114 | 183900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 122 | 20241114 | 183800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 123 | 20241114 | 183700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 124 | 20241114 | 183600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 125 | 20241114 | 183500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 126 | 20241114 | 183400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 127 | 20241114 | 183300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 128 | 20241114 | 183200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 129 | 20241114 | 183100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 130 | 20241114 | 183000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 131 | 20241114 | 182900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 132 | 20241114 | 182800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 133 | 20241114 | 182700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 134 | 20241114 | 182600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 135 | 20241114 | 182500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 136 | 20241114 | 182400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 137 | 20241114 | 182300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 138 | 20241114 | 182200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 139 | 20241114 | 182100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 140 | 20241114 | 182000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 141 | 20241114 | 181900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 142 | 20241114 | 181800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 143 | 20241114 | 181700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 144 | 20241114 | 181600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 145 | 20241114 | 181500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 146 | 20241114 | 181400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 147 | 20241114 | 181300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 148 | 20241114 | 181200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 149 | 20241114 | 181100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 150 | 20241114 | 181000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 151 | 20241114 | 180900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 152 | 20241114 | 180800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 153 | 20241114 | 180700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 154 | 20241114 | 180600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 155 | 20241114 | 180500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 156 | 20241114 | 180400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 157 | 20241114 | 180300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 158 | 20241114 | 180200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 159 | 20241114 | 180100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 160 | 20241114 | 180000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 161 | 20241114 | 175900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 162 | 20241114 | 175800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 163 | 20241114 | 175700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 164 | 20241114 | 175600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 165 | 20241114 | 175500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 166 | 20241114 | 175400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 167 | 20241114 | 175300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 168 | 20241114 | 175200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 169 | 20241114 | 175100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 170 | 20241114 | 175000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 171 | 20241114 | 174900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 172 | 20241114 | 174800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 173 | 20241114 | 174700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 174 | 20241114 | 174600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 175 | 20241114 | 174500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 176 | 20241114 | 174400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 177 | 20241114 | 174300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 178 | 20241114 | 174200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 179 | 20241114 | 174100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 180 | 20241114 | 174000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 181 | 20241114 | 173900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 182 | 20241114 | 173800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 183 | 20241114 | 173700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 184 | 20241114 | 173600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 185 | 20241114 | 173500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 186 | 20241114 | 173400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 187 | 20241114 | 173300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 188 | 20241114 | 173200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 189 | 20241114 | 173100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 190 | 20241114 | 173000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 191 | 20241114 | 172900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 192 | 20241114 | 172800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 193 | 20241114 | 172700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 194 | 20241114 | 172600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 195 | 20241114 | 172500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 196 | 20241114 | 172400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 197 | 20241114 | 172300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 198 | 20241114 | 172200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 199 | 20241114 | 172100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 200 | 20241114 | 172000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 201 | 20241114 | 171900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 202 | 20241114 | 171800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 203 | 20241114 | 171700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 204 | 20241114 | 171600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 205 | 20241114 | 171500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 206 | 20241114 | 171400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 207 | 20241114 | 171300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 208 | 20241114 | 171200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 209 | 20241114 | 171100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 210 | 20241114 | 171000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 211 | 20241114 | 170900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 212 | 20241114 | 170800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 213 | 20241114 | 170700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 214 | 20241114 | 170600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 215 | 20241114 | 170500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 216 | 20241114 | 170400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 217 | 20241114 | 170300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 218 | 20241114 | 170200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 219 | 20241114 | 170100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 220 | 20241114 | 170000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 221 | 20241114 | 165900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 222 | 20241114 | 165800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 223 | 20241114 | 165700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 224 | 20241114 | 165600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 225 | 20241114 | 165500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 226 | 20241114 | 165400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 227 | 20241114 | 165300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 228 | 20241114 | 165200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 229 | 20241114 | 165100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 230 | 20241114 | 165000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 231 | 20241114 | 164900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 232 | 20241114 | 164800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 233 | 20241114 | 164700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 234 | 20241114 | 164600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 235 | 20241114 | 164500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 236 | 20241114 | 164400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 237 | 20241114 | 164300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 238 | 20241114 | 164200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 239 | 20241114 | 164100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 240 | 20241114 | 164000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 241 | 20241114 | 163900 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 242 | 20241114 | 163800 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 243 | 20241114 | 163700 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 244 | 20241114 | 163600 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 245 | 20241114 | 163500 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 246 | 20241114 | 163400 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 247 | 20241114 | 163300 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 248 | 20241114 | 163200 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 249 | 20241114 | 163100 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 250 | 20241114 | 163000 | 1692977425 | 4135 | 4135 | 4135 | 4135 | 4569 |
| 251 | 20241114 | 162900 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 252 | 20241114 | 162800 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 253 | 20241114 | 162700 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 254 | 20241114 | 162600 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 255 | 20241114 | 162500 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 256 | 20241114 | 162400 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 257 | 20241114 | 162300 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 258 | 20241114 | 162200 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 259 | 20241114 | 162100 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 260 | 20241114 | 162000 | 1674084610 | 4135 | 4135 | 4135 | 4135 | 0 |
| 261 | 20241114 | 161900 | 1674084610 | 4135 | 4150 | 4150 | 4135 | 4624 |
| 262 | 20241114 | 161800 | 1654935060 | 4160 | 4150 | 4160 | 4150 | 193 |
| 263 | 20241114 | 161700 | 1654132810 | 4150 | 4165 | 4165 | 4150 | 1040 |
| 264 | 20241114 | 161600 | 1649815975 | 4165 | 4165 | 4165 | 4165 | 486 |
| 265 | 20241114 | 161500 | 1647791785 | 4165 | 4155 | 4165 | 4150 | 828 |
| 266 | 20241114 | 161400 | 1644351205 | 4155 | 4155 | 4155 | 4150 | 369 |
| 267 | 20241114 | 161300 | 1642819820 | 4145 | 4155 | 4155 | 4145 | 1011 |
| 268 | 20241114 | 161200 | 1638629165 | 4145 | 4150 | 4150 | 4145 | 251 |
| 269 | 20241114 | 161100 | 1637587565 | 4150 | 4145 | 4155 | 4140 | 2629 |
| 270 | 20241114 | 161000 | 1626690335 | 4150 | 4150 | 4150 | 4150 | 941 |
| 271 | 20241114 | 160900 | 1622785185 | 4150 | 4150 | 4150 | 4145 | 2111 |
| 272 | 20241114 | 160800 | 1614024540 | 4155 | 4160 | 4165 | 4150 | 9345 |
| 273 | 20241114 | 160700 | 1575215275 | 4160 | 4170 | 4170 | 4155 | 3892 |
| 274 | 20241114 | 160600 | 1559018285 | 4170 | 4170 | 4175 | 4165 | 829 |
| 275 | 20241114 | 160500 | 1555561750 | 4170 | 4165 | 4170 | 4165 | 2797 |
| 276 | 20241114 | 160400 | 1543911785 | 4165 | 4170 | 4175 | 4165 | 1608 |
| 277 | 20241114 | 160300 | 1537205935 | 4170 | 4175 | 4175 | 4165 | 2465 |
| 278 | 20241114 | 160200 | 1526926865 | 4175 | 4175 | 4175 | 4175 | 65 |
| 279 | 20241114 | 160100 | 1526655490 | 4175 | 4175 | 4175 | 4175 | 28 |
| 280 | 20241114 | 160000 | 1526538590 | 4185 | 4180 | 4185 | 4170 | 2147 |
| 281 | 20241114 | 155900 | 1517574820 | 4175 | 4175 | 4175 | 4175 | 0 |
| 282 | 20241114 | 155800 | 1517574820 | 4175 | 4175 | 4175 | 4175 | 99 |
| 283 | 20241114 | 155700 | 1517161495 | 4175 | 4180 | 4180 | 4170 | 432 |
| 284 | 20241114 | 155600 | 1515357800 | 4185 | 4175 | 4185 | 4175 | 151 |
| 285 | 20241114 | 155500 | 1514727365 | 4175 | 4180 | 4180 | 4175 | 2098 |
| 286 | 20241114 | 155400 | 1505967490 | 4180 | 4180 | 4180 | 4180 | 44 |
| 287 | 20241114 | 155300 | 1505783570 | 4180 | 4180 | 4180 | 4180 | 338 |
| 288 | 20241114 | 155200 | 1504370730 | 4190 | 4180 | 4190 | 4180 | 3 |
| 289 | 20241114 | 155100 | 1504358170 | 4180 | 4180 | 4180 | 4180 | 1451 |
| 290 | 20241114 | 155000 | 1498292990 | 4180 | 4190 | 4195 | 4180 | 8162 |
| 291 | 20241114 | 154900 | 1464148505 | 4195 | 4195 | 4195 | 4195 | 3244 |
| 292 | 20241114 | 154800 | 1450539925 | 4195 | 4195 | 4195 | 4195 | 2 |
| 293 | 20241114 | 154700 | 1450531535 | 4195 | 4195 | 4195 | 4195 | 288 |
| 294 | 20241114 | 154600 | 1449323375 | 4200 | 4200 | 4200 | 4200 | 300 |
| 295 | 20241114 | 154500 | 1448063375 | 4200 | 4200 | 4200 | 4200 | 260 |
| 296 | 20241114 | 154400 | 1446971375 | 4200 | 4200 | 4200 | 4200 | 18 |
| 297 | 20241114 | 154300 | 1446895775 | 4200 | 4200 | 4200 | 4200 | 461 |
| 298 | 20241114 | 154200 | 1444959575 | 4210 | 4200 | 4210 | 4195 | 922 |
| 299 | 20241114 | 154100 | 1441088415 | 4200 | 4200 | 4200 | 4200 | 135 |
| 300 | 20241114 | 154000 | 1440521415 | 4205 | 4205 | 4205 | 4205 | 60 |
| 301 | 20241114 | 153900 | 1440269115 | 4205 | 4210 | 4210 | 4205 | 370 |
| 302 | 20241114 | 153800 | 1438713255 | 4210 | 4215 | 4215 | 4210 | 73 |
| 303 | 20241114 | 153700 | 1438405675 | 4215 | 4215 | 4215 | 4215 | 61 |
| 304 | 20241114 | 153600 | 1438148560 | 4210 | 4210 | 4210 | 4210 | 10 |
| 305 | 20241114 | 153500 | 1438106460 | 4210 | 4210 | 4210 | 4210 | 571 |
| 306 | 20241114 | 153400 | 1435702550 | 4210 | 4210 | 4210 | 4205 | 829 |
| 307 | 20241114 | 153300 | 1432216360 | 4215 | 4210 | 4215 | 4210 | 31 |
| 308 | 20241114 | 153200 | 1432085845 | 4215 | 4215 | 4215 | 4215 | 1 |
| 309 | 20241114 | 153100 | 1432081630 | 4210 | 4210 | 4210 | 4210 | 180 |
| 310 | 20241114 | 153000 | 1431323830 | 4210 | 4210 | 4210 | 4210 | 830 |
| 311 | 20241114 | 152900 | 1427829530 | 4205 | 4205 | 4205 | 4205 | 65 |
| 312 | 20241114 | 152800 | 1427556205 | 4205 | 4205 | 4205 | 4205 | 250 |
| 313 | 20241114 | 152700 | 1426504955 | 4205 | 4205 | 4205 | 4205 | 873 |
| 314 | 20241114 | 152600 | 1422833990 | 4200 | 4200 | 4200 | 4200 | 50 |
| 315 | 20241114 | 152500 | 1422623990 | 4200 | 4200 | 4200 | 4200 | 42 |
| 316 | 20241114 | 152400 | 1422447590 | 4200 | 4195 | 4200 | 4195 | 404 |
| 317 | 20241114 | 152300 | 1420752085 | 4195 | 4195 | 4195 | 4195 | 7 |
| 318 | 20241114 | 152200 | 1420722720 | 4190 | 4205 | 4205 | 4185 | 789 |
| 319 | 20241114 | 152100 | 1417419830 | 4185 | 4195 | 4205 | 4185 | 7775 |
| 320 | 20241114 | 152000 | 1384844365 | 4195 | 4200 | 4200 | 4195 | 5290 |
| 321 | 20241114 | 151900 | 1362650105 | 4200 | 4200 | 4200 | 4200 | 656 |
| 322 | 20241114 | 151800 | 1359894905 | 4200 | 4200 | 4200 | 4195 | 1337 |
| 323 | 20241114 | 151700 | 1354279910 | 4205 | 4210 | 4210 | 4205 | 200 |
| 324 | 20241114 | 151600 | 1353437955 | 4210 | 4200 | 4215 | 4195 | 1696 |
| 325 | 20241114 | 151500 | 1346307640 | 4205 | 4195 | 4205 | 4195 | 308 |
| 326 | 20241114 | 151400 | 1345014545 | 4200 | 4200 | 4200 | 4200 | 48 |
| 327 | 20241114 | 151300 | 1344812945 | 4195 | 4205 | 4205 | 4195 | 42 |
| 328 | 20241114 | 151200 | 1344636565 | 4200 | 4200 | 4200 | 4200 | 810 |
| 329 | 20241114 | 151100 | 1341234565 | 4200 | 4200 | 4200 | 4200 | 303 |
| 330 | 20241114 | 151000 | 1339961965 | 4200 | 4200 | 4200 | 4200 | 300 |
| 331 | 20241114 | 150900 | 1338701965 | 4200 | 4200 | 4200 | 4200 | 50 |
| 332 | 20241114 | 150800 | 1338491965 | 4195 | 4195 | 4195 | 4190 | 3583 |
| 333 | 20241114 | 150700 | 1323467285 | 4200 | 4200 | 4200 | 4200 | 101 |
| 334 | 20241114 | 150600 | 1323043085 | 4200 | 4200 | 4200 | 4200 | 155 |
| 335 | 20241114 | 150500 | 1322392085 | 4195 | 4195 | 4200 | 4195 | 637 |
| 336 | 20241114 | 150400 | 1319717370 | 4190 | 4200 | 4200 | 4190 | 3878 |
| 337 | 20241114 | 150300 | 1303449960 | 4200 | 4200 | 4200 | 4200 | 0 |
| 338 | 20241114 | 150200 | 1303449960 | 4200 | 4200 | 4200 | 4200 | 73 |
| 339 | 20241114 | 150100 | 1303143360 | 4200 | 4200 | 4200 | 4200 | 0 |
| 340 | 20241114 | 150000 | 1303143360 | 4200 | 4200 | 4200 | 4200 | 896 |
| 341 | 20241114 | 145900 | 1299380160 | 4190 | 4200 | 4200 | 4190 | 720 |
| 342 | 20241114 | 145800 | 1296363320 | 4190 | 4195 | 4195 | 4190 | 2990 |
| 343 | 20241114 | 145700 | 1283834085 | 4200 | 4205 | 4205 | 4200 | 1368 |
| 344 | 20241114 | 145600 | 1278081770 | 4210 | 4210 | 4210 | 4210 | 633 |
| 345 | 20241114 | 145500 | 1275416840 | 4205 | 4200 | 4205 | 4200 | 964 |
| 346 | 20241114 | 145400 | 1271363225 | 4200 | 4195 | 4200 | 4195 | 304 |
| 347 | 20241114 | 145300 | 1270086575 | 4195 | 4195 | 4195 | 4195 | 330 |
| 348 | 20241114 | 145200 | 1268702225 | 4205 | 4200 | 4205 | 4195 | 352 |
| 349 | 20241114 | 145100 | 1267225540 | 4200 | 4195 | 4200 | 4195 | 105 |
| 350 | 20241114 | 145000 | 1266785060 | 4200 | 4200 | 4200 | 4200 | 0 |
| 351 | 20241114 | 144900 | 1266785060 | 4200 | 4200 | 4200 | 4195 | 1221 |
| 352 | 20241114 | 144800 | 1261657375 | 4200 | 4200 | 4200 | 4200 | 4 |
| 353 | 20241114 | 144700 | 1261640575 | 4200 | 4200 | 4200 | 4200 | 120 |
| 354 | 20241114 | 144600 | 1261136575 | 4200 | 4200 | 4200 | 4200 | 69 |
| 355 | 20241114 | 144500 | 1260846775 | 4200 | 4200 | 4200 | 4200 | 1354 |
| 356 | 20241114 | 144400 | 1255159975 | 4200 | 4195 | 4200 | 4195 | 813 |
| 357 | 20241114 | 144300 | 1251749435 | 4200 | 4200 | 4200 | 4200 | 175 |
| 358 | 20241114 | 144200 | 1251014435 | 4200 | 4200 | 4200 | 4200 | 61 |
| 359 | 20241114 | 144100 | 1250758235 | 4195 | 4195 | 4200 | 4195 | 1347 |
| 360 | 20241114 | 144000 | 1245104585 | 4195 | 4200 | 4200 | 4195 | 153 |
| 361 | 20241114 | 143900 | 1244462485 | 4200 | 4200 | 4200 | 4195 | 772 |
| 362 | 20241114 | 143800 | 1241220290 | 4195 | 4195 | 4195 | 4195 | 1198 |
| 363 | 20241114 | 143700 | 1236194680 | 4195 | 4195 | 4195 | 4195 | 100 |
| 364 | 20241114 | 143600 | 1235775180 | 4195 | 4195 | 4195 | 4195 | 640 |
| 365 | 20241114 | 143500 | 1233090380 | 4195 | 4200 | 4200 | 4195 | 116 |
| 366 | 20241114 | 143400 | 1232603745 | 4200 | 4200 | 4200 | 4200 | 171 |
| 367 | 20241114 | 143300 | 1231885545 | 4200 | 4205 | 4205 | 4195 | 6708 |
| 368 | 20241114 | 143200 | 1203715090 | 4215 | 4215 | 4215 | 4215 | 1 |
| 369 | 20241114 | 143100 | 1203710875 | 4215 | 4205 | 4215 | 4205 | 163 |
| 370 | 20241114 | 143000 | 1203025385 | 4205 | 4215 | 4215 | 4205 | 120 |
| 371 | 20241114 | 142900 | 1202520700 | 4205 | 4200 | 4215 | 4200 | 3179 |
| 372 | 20241114 | 142800 | 1189168865 | 4200 | 4205 | 4205 | 4200 | 4044 |
| 373 | 20241114 | 142700 | 1172173900 | 4210 | 4210 | 4210 | 4205 | 2678 |
| 374 | 20241114 | 142600 | 1160900880 | 4205 | 4210 | 4210 | 4205 | 2505 |
| 375 | 20241114 | 142500 | 1150367170 | 4210 | 4215 | 4215 | 4210 | 463 |
| 376 | 20241114 | 142400 | 1148417935 | 4205 | 4205 | 4205 | 4205 | 5 |
| 377 | 20241114 | 142300 | 1148396910 | 4220 | 4220 | 4220 | 4220 | 0 |
| 378 | 20241114 | 142200 | 1148396910 | 4220 | 4210 | 4220 | 4210 | 101 |
| 379 | 20241114 | 142100 | 1147971690 | 4210 | 4215 | 4215 | 4210 | 222 |
| 380 | 20241114 | 142000 | 1147035965 | 4210 | 4210 | 4210 | 4210 | 82 |
| 381 | 20241114 | 141900 | 1146690745 | 4210 | 4210 | 4210 | 4210 | 28 |
| 382 | 20241114 | 141800 | 1146572865 | 4220 | 4220 | 4220 | 4220 | 9 |
| 383 | 20241114 | 141700 | 1146534885 | 4220 | 4210 | 4220 | 4210 | 2001 |
| 384 | 20241114 | 141600 | 1138110665 | 4210 | 4210 | 4210 | 4210 | 0 |
| 385 | 20241114 | 141500 | 1138110665 | 4210 | 4215 | 4215 | 4210 | 1104 |
| 386 | 20241114 | 141400 | 1133462820 | 4215 | 4215 | 4215 | 4215 | 0 |
| 387 | 20241114 | 141300 | 1133462820 | 4215 | 4215 | 4215 | 4210 | 575 |
| 388 | 20241114 | 141200 | 1131039675 | 4210 | 4215 | 4215 | 4210 | 75 |
| 389 | 20241114 | 141100 | 1130723555 | 4215 | 4215 | 4215 | 4215 | 70 |
| 390 | 20241114 | 141000 | 1130428505 | 4215 | 4215 | 4215 | 4210 | 1312 |
| 391 | 20241114 | 140900 | 1124904930 | 4210 | 4210 | 4215 | 4210 | 59 |
| 392 | 20241114 | 140800 | 1124656260 | 4215 | 4215 | 4215 | 4215 | 150 |
| 393 | 20241114 | 140700 | 1124024010 | 4215 | 4215 | 4215 | 4215 | 5 |
| 394 | 20241114 | 140600 | 1124002935 | 4215 | 4220 | 4225 | 4215 | 172 |
| 395 | 20241114 | 140500 | 1123277450 | 4225 | 4225 | 4225 | 4220 | 100 |
| 396 | 20241114 | 140400 | 1122855330 | 4225 | 4220 | 4225 | 4220 | 101 |
| 397 | 20241114 | 140300 | 1122428610 | 4225 | 4225 | 4225 | 4225 | 0 |
| 398 | 20241114 | 140200 | 1122428610 | 4225 | 4225 | 4225 | 4225 | 0 |
| 399 | 20241114 | 140100 | 1122428610 | 4225 | 4225 | 4225 | 4225 | 11 |
| 400 | 20241114 | 140000 | 1122382135 | 4225 | 4230 | 4230 | 4225 | 324 |
| 401 | 20241114 | 135900 | 1121012560 | 4235 | 4235 | 4235 | 4235 | 1 |
| 402 | 20241114 | 135800 | 1121008325 | 4230 | 4230 | 4230 | 4230 | 876 |
| 403 | 20241114 | 135700 | 1117302845 | 4220 | 4215 | 4220 | 4215 | 2003 |
| 404 | 20241114 | 135600 | 1108860185 | 4220 | 4220 | 4220 | 4215 | 26 |
| 405 | 20241114 | 135500 | 1108750485 | 4220 | 4220 | 4220 | 4220 | 147 |
| 406 | 20241114 | 135400 | 1108130145 | 4220 | 4220 | 4220 | 4220 | 134 |
| 407 | 20241114 | 135300 | 1107564665 | 4220 | 4220 | 4220 | 4220 | 22 |
| 408 | 20241114 | 135200 | 1107471825 | 4220 | 4220 | 4220 | 4220 | 48 |
| 409 | 20241114 | 135100 | 1107269265 | 4220 | 4220 | 4220 | 4220 | 107 |
| 410 | 20241114 | 135000 | 1106817725 | 4215 | 4210 | 4215 | 4210 | 596 |
| 411 | 20241114 | 134900 | 1104307320 | 4210 | 4215 | 4215 | 4210 | 351 |
| 412 | 20241114 | 134800 | 1102827860 | 4215 | 4215 | 4225 | 4215 | 1195 |
| 413 | 20241114 | 134700 | 1097790585 | 4225 | 4225 | 4225 | 4225 | 1 |
| 414 | 20241114 | 134600 | 1097786360 | 4225 | 4225 | 4225 | 4225 | 0 |
| 415 | 20241114 | 134500 | 1097786360 | 4225 | 4225 | 4225 | 4225 | 0 |
| 416 | 20241114 | 134400 | 1097786360 | 4225 | 4220 | 4225 | 4220 | 3067 |
| 417 | 20241114 | 134300 | 1084843140 | 4220 | 4220 | 4220 | 4220 | 39 |
| 418 | 20241114 | 134200 | 1084678560 | 4220 | 4215 | 4220 | 4215 | 41 |
| 419 | 20241114 | 134100 | 1084505740 | 4210 | 4210 | 4210 | 4210 | 0 |
| 420 | 20241114 | 134000 | 1084505740 | 4210 | 4215 | 4215 | 4210 | 2815 |
| 421 | 20241114 | 133900 | 1072653210 | 4220 | 4220 | 4220 | 4220 | 20 |
| 422 | 20241114 | 133800 | 1072568810 | 4225 | 4220 | 4225 | 4220 | 3 |
| 423 | 20241114 | 133700 | 1072556145 | 4220 | 4220 | 4220 | 4220 | 38 |
| 424 | 20241114 | 133600 | 1072395785 | 4210 | 4220 | 4220 | 4210 | 91 |
| 425 | 20241114 | 133500 | 1072012575 | 4225 | 4225 | 4225 | 4210 | 1238 |
| 426 | 20241114 | 133400 | 1066798945 | 4210 | 4210 | 4210 | 4210 | 0 |
| 427 | 20241114 | 133300 | 1066798945 | 4210 | 4220 | 4220 | 4210 | 108 |
| 428 | 20241114 | 133200 | 1066343705 | 4215 | 4210 | 4215 | 4210 | 113 |
| 429 | 20241114 | 133100 | 1065867610 | 4210 | 4215 | 4215 | 4210 | 2484 |
| 430 | 20241114 | 133000 | 1055407255 | 4215 | 4230 | 4230 | 4215 | 249 |
| 431 | 20241114 | 132900 | 1054357120 | 4230 | 4225 | 4230 | 4225 | 380 |
| 432 | 20241114 | 132800 | 1052750595 | 4225 | 4220 | 4225 | 4220 | 2 |
| 433 | 20241114 | 132700 | 1052742150 | 4210 | 4220 | 4220 | 4210 | 220 |
| 434 | 20241114 | 132600 | 1051813950 | 4215 | 4225 | 4225 | 4215 | 29 |
| 435 | 20241114 | 132500 | 1051691655 | 4225 | 4220 | 4225 | 4210 | 769 |
| 436 | 20241114 | 132400 | 1048449320 | 4220 | 4225 | 4225 | 4220 | 545 |
| 437 | 20241114 | 132300 | 1046149090 | 4225 | 4225 | 4225 | 4225 | 84 |
| 438 | 20241114 | 132200 | 1045794190 | 4225 | 4230 | 4230 | 4225 | 102 |
| 439 | 20241114 | 132100 | 1045363230 | 4230 | 4220 | 4230 | 4220 | 371 |
| 440 | 20241114 | 132000 | 1043794630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 441 | 20241114 | 131900 | 1043794630 | 4230 | 4220 | 4230 | 4220 | 122 |
| 442 | 20241114 | 131800 | 1043279690 | 4220 | 4220 | 4220 | 4220 | 964 |
| 443 | 20241114 | 131700 | 1039211610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 444 | 20241114 | 131600 | 1039211610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 445 | 20241114 | 131500 | 1039211610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 446 | 20241114 | 131400 | 1039211610 | 4220 | 4205 | 4220 | 4205 | 128 |
| 447 | 20241114 | 131300 | 1038672125 | 4210 | 4210 | 4210 | 4210 | 1 |
| 448 | 20241114 | 131200 | 1038667915 | 4210 | 4210 | 4210 | 4210 | 9 |
| 449 | 20241114 | 131100 | 1038630025 | 4205 | 4205 | 4210 | 4200 | 938 |
| 450 | 20241114 | 131000 | 1034689270 | 4205 | 4205 | 4205 | 4200 | 2220 |
| 451 | 20241114 | 130900 | 1025362195 | 4215 | 4210 | 4215 | 4210 | 741 |
| 452 | 20241114 | 130800 | 1022242560 | 4210 | 4215 | 4215 | 4210 | 67 |
| 453 | 20241114 | 130700 | 1021960455 | 4205 | 4215 | 4220 | 4205 | 3342 |
| 454 | 20241114 | 130600 | 1007897935 | 4215 | 4220 | 4220 | 4215 | 124 |
| 455 | 20241114 | 130500 | 1007374755 | 4220 | 4215 | 4230 | 4215 | 249 |
| 456 | 20241114 | 130400 | 1006323205 | 4220 | 4215 | 4220 | 4210 | 1412 |
| 457 | 20241114 | 130300 | 1000371985 | 4220 | 4220 | 4220 | 4220 | 0 |
| 458 | 20241114 | 130200 | 1000371985 | 4220 | 4220 | 4220 | 4215 | 1193 |
| 459 | 20241114 | 130100 | 995337985 | 4235 | 4230 | 4240 | 4225 | 2008 |
| 460 | 20241114 | 130000 | 986849960 | 4235 | 4245 | 4245 | 4235 | 435 |
| 461 | 20241114 | 125900 | 985004005 | 4245 | 4240 | 4245 | 4240 | 941 |
| 462 | 20241114 | 125800 | 981010810 | 4240 | 4240 | 4240 | 4240 | 64 |
| 463 | 20241114 | 125700 | 980739450 | 4240 | 4230 | 4240 | 4230 | 16 |
| 464 | 20241114 | 125600 | 980671750 | 4240 | 4230 | 4240 | 4230 | 39 |
| 465 | 20241114 | 125500 | 980506770 | 4230 | 4235 | 4240 | 4230 | 134 |
| 466 | 20241114 | 125400 | 979939820 | 4235 | 4235 | 4235 | 4235 | 56 |
| 467 | 20241114 | 125300 | 979702660 | 4245 | 4240 | 4245 | 4240 | 201 |
| 468 | 20241114 | 125200 | 978849420 | 4250 | 4225 | 4250 | 4225 | 4023 |
| 469 | 20241114 | 125100 | 961852175 | 4225 | 4230 | 4230 | 4225 | 971 |
| 470 | 20241114 | 125000 | 957747745 | 4235 | 4240 | 4240 | 4235 | 292 |
| 471 | 20241114 | 124900 | 956510745 | 4240 | 4250 | 4250 | 4240 | 457 |
| 472 | 20241114 | 124800 | 954569955 | 4250 | 4250 | 4250 | 4250 | 613 |
| 473 | 20241114 | 124700 | 951964705 | 4250 | 4250 | 4250 | 4250 | 438 |
| 474 | 20241114 | 124600 | 950103205 | 4250 | 4250 | 4250 | 4250 | 306 |
| 475 | 20241114 | 124500 | 948802705 | 4250 | 4250 | 4250 | 4250 | 361 |
| 476 | 20241114 | 124400 | 947268455 | 4240 | 4240 | 4240 | 4240 | 415 |
| 477 | 20241114 | 124300 | 945508855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 478 | 20241114 | 124200 | 945508855 | 4240 | 4240 | 4240 | 4240 | 200 |
| 479 | 20241114 | 124100 | 944660855 | 4240 | 4240 | 4240 | 4240 | 103 |
| 480 | 20241114 | 124000 | 944224135 | 4240 | 4240 | 4240 | 4240 | 16 |
| 481 | 20241114 | 123900 | 944156295 | 4240 | 4235 | 4240 | 4235 | 80 |
| 482 | 20241114 | 123800 | 943817345 | 4240 | 4250 | 4250 | 4235 | 443 |
| 483 | 20241114 | 123700 | 941937130 | 4250 | 4235 | 4250 | 4235 | 4416 |
| 484 | 20241114 | 123600 | 923212690 | 4235 | 4235 | 4235 | 4235 | 29 |
| 485 | 20241114 | 123500 | 923089875 | 4235 | 4225 | 4235 | 4225 | 838 |
| 486 | 20241114 | 123400 | 919548755 | 4225 | 4230 | 4230 | 4225 | 749 |
| 487 | 20241114 | 123300 | 916381160 | 4230 | 4230 | 4230 | 4230 | 49 |
| 488 | 20241114 | 123200 | 916173890 | 4240 | 4240 | 4240 | 4240 | 4 |
| 489 | 20241114 | 123100 | 916156930 | 4240 | 4235 | 4240 | 4235 | 334 |
| 490 | 20241114 | 123000 | 914742390 | 4240 | 4240 | 4240 | 4240 | 0 |
| 491 | 20241114 | 122900 | 914742390 | 4240 | 4245 | 4245 | 4240 | 414 |
| 492 | 20241114 | 122800 | 912986855 | 4245 | 4240 | 4245 | 4240 | 16 |
| 493 | 20241114 | 122700 | 912918965 | 4240 | 4245 | 4245 | 4240 | 140 |
| 494 | 20241114 | 122600 | 912325165 | 4245 | 4245 | 4245 | 4245 | 1350 |
| 495 | 20241114 | 122500 | 906594415 | 4240 | 4240 | 4240 | 4240 | 115 |
| 496 | 20241114 | 122400 | 906106815 | 4240 | 4240 | 4240 | 4240 | 301 |
| 497 | 20241114 | 122300 | 904830575 | 4240 | 4240 | 4240 | 4240 | 0 |
| 498 | 20241114 | 122200 | 904830575 | 4240 | 4250 | 4250 | 4240 | 349 |
| 499 | 20241114 | 122100 | 903350800 | 4245 | 4245 | 4245 | 4245 | 0 |
| 500 | 20241114 | 122000 | 903350800 | 4245 | 4250 | 4250 | 4245 | 9 |
| 501 | 20241114 | 121900 | 903312590 | 4250 | 4245 | 4250 | 4240 | 205 |
| 502 | 20241114 | 121800 | 902442565 | 4250 | 4250 | 4250 | 4245 | 51 |
| 503 | 20241114 | 121700 | 902225820 | 4245 | 4240 | 4250 | 4240 | 84 |
| 504 | 20241114 | 121600 | 901869090 | 4250 | 4250 | 4250 | 4250 | 331 |
| 505 | 20241114 | 121500 | 900462340 | 4250 | 4250 | 4250 | 4245 | 378 |
| 506 | 20241114 | 121400 | 898856480 | 4250 | 4250 | 4250 | 4250 | 5 |
| 507 | 20241114 | 121300 | 898835230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 508 | 20241114 | 121200 | 898835230 | 4255 | 4250 | 4255 | 4250 | 14 |
| 509 | 20241114 | 121100 | 898775725 | 4245 | 4245 | 4245 | 4240 | 1539 |
| 510 | 20241114 | 121000 | 892243825 | 4245 | 4250 | 4250 | 4245 | 413 |
| 511 | 20241114 | 120900 | 890490010 | 4250 | 4250 | 4255 | 4250 | 2895 |
| 512 | 20241114 | 120800 | 878185670 | 4250 | 4250 | 4250 | 4250 | 3 |
| 513 | 20241114 | 120700 | 878172920 | 4245 | 4235 | 4245 | 4235 | 1793 |
| 514 | 20241114 | 120600 | 870576245 | 4235 | 4235 | 4235 | 4235 | 183 |
| 515 | 20241114 | 120500 | 869801240 | 4235 | 4240 | 4240 | 4235 | 222 |
| 516 | 20241114 | 120400 | 868860070 | 4230 | 4230 | 4240 | 4215 | 783 |
| 517 | 20241114 | 120300 | 865552535 | 4240 | 4240 | 4240 | 4240 | 519 |
| 518 | 20241114 | 120200 | 863351975 | 4230 | 4230 | 4230 | 4230 | 2 |
| 519 | 20241114 | 120100 | 863343515 | 4230 | 4230 | 4230 | 4230 | 735 |
| 520 | 20241114 | 120000 | 860234465 | 4230 | 4235 | 4235 | 4230 | 43 |
| 521 | 20241114 | 115900 | 860052525 | 4235 | 4240 | 4240 | 4235 | 56 |
| 522 | 20241114 | 115800 | 859815215 | 4245 | 4230 | 4245 | 4230 | 135 |
| 523 | 20241114 | 115700 | 859243345 | 4235 | 4225 | 4235 | 4225 | 1159 |
| 524 | 20241114 | 115600 | 854340130 | 4210 | 4220 | 4225 | 4210 | 1148 |
| 525 | 20241114 | 115500 | 849498300 | 4215 | 4210 | 4215 | 4210 | 801 |
| 526 | 20241114 | 115400 | 846124145 | 4210 | 4200 | 4210 | 4200 | 359 |
| 527 | 20241114 | 115300 | 844612955 | 4200 | 4200 | 4200 | 4200 | 1629 |
| 528 | 20241114 | 115200 | 837771155 | 4200 | 4200 | 4200 | 4200 | 776 |
| 529 | 20241114 | 115100 | 834511955 | 4210 | 4210 | 4210 | 4210 | 11 |
| 530 | 20241114 | 115000 | 834465645 | 4195 | 4200 | 4200 | 4195 | 2380 |
| 531 | 20241114 | 114900 | 824472645 | 4200 | 4205 | 4205 | 4200 | 4300 |
| 532 | 20241114 | 114800 | 806412605 | 4205 | 4205 | 4205 | 4205 | 1702 |
| 533 | 20241114 | 114700 | 799255695 | 4205 | 4210 | 4210 | 4205 | 1885 |
| 534 | 20241114 | 114600 | 791324900 | 4205 | 4210 | 4210 | 4205 | 3 |
| 535 | 20241114 | 114500 | 791312275 | 4210 | 4215 | 4215 | 4210 | 4134 |
| 536 | 20241114 | 114400 | 773903850 | 4220 | 4220 | 4220 | 4220 | 420 |
| 537 | 20241114 | 114300 | 772131450 | 4225 | 4230 | 4230 | 4225 | 331 |
| 538 | 20241114 | 114200 | 770732895 | 4235 | 4235 | 4235 | 4235 | 0 |
| 539 | 20241114 | 114100 | 770732895 | 4235 | 4230 | 4235 | 4230 | 100 |
| 540 | 20241114 | 114000 | 770309410 | 4235 | 4230 | 4235 | 4230 | 101 |
| 541 | 20241114 | 113900 | 769882175 | 4220 | 4220 | 4220 | 4220 | 462 |
| 542 | 20241114 | 113800 | 767932535 | 4220 | 4215 | 4220 | 4215 | 1198 |
| 543 | 20241114 | 113700 | 762881975 | 4215 | 4215 | 4215 | 4215 | 342 |
| 544 | 20241114 | 113600 | 761440445 | 4215 | 4235 | 4235 | 4215 | 1649 |
| 545 | 20241114 | 113500 | 754483835 | 4220 | 4235 | 4255 | 4220 | 723 |
| 546 | 20241114 | 113400 | 751429190 | 4240 | 4235 | 4240 | 4235 | 597 |
| 547 | 20241114 | 113300 | 748900645 | 4235 | 4240 | 4240 | 4220 | 1430 |
| 548 | 20241114 | 113200 | 742858660 | 4235 | 4235 | 4235 | 4235 | 500 |
| 549 | 20241114 | 113100 | 740741160 | 4240 | 4240 | 4240 | 4240 | 0 |
| 550 | 20241114 | 113000 | 740741160 | 4240 | 4230 | 4250 | 4230 | 212 |
| 551 | 20241114 | 112900 | 739842975 | 4230 | 4220 | 4230 | 4215 | 1001 |
| 552 | 20241114 | 112800 | 735619890 | 4230 | 4235 | 4235 | 4230 | 260 |
| 553 | 20241114 | 112700 | 734518960 | 4235 | 4220 | 4235 | 4220 | 9077 |
| 554 | 20241114 | 112600 | 696078380 | 4225 | 4240 | 4240 | 4225 | 9507 |
| 555 | 20241114 | 112500 | 655830720 | 4250 | 4255 | 4255 | 4240 | 3108 |
| 556 | 20241114 | 112400 | 642635595 | 4250 | 4250 | 4250 | 4250 | 0 |
| 557 | 20241114 | 112300 | 642635595 | 4250 | 4260 | 4260 | 4250 | 363 |
| 558 | 20241114 | 112200 | 641092320 | 4255 | 4250 | 4255 | 4250 | 558 |
| 559 | 20241114 | 112100 | 638718350 | 4250 | 4250 | 4250 | 4250 | 0 |
| 560 | 20241114 | 112000 | 638718350 | 4250 | 4255 | 4255 | 4250 | 124 |
| 561 | 20241114 | 111900 | 638191325 | 4255 | 4255 | 4255 | 4250 | 1079 |
| 562 | 20241114 | 111800 | 633605475 | 4255 | 4255 | 4255 | 4255 | 11 |
| 563 | 20241114 | 111700 | 633558670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 564 | 20241114 | 111600 | 633558670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 565 | 20241114 | 111500 | 633558670 | 4260 | 4250 | 4260 | 4245 | 1569 |
| 566 | 20241114 | 111400 | 626892630 | 4250 | 4250 | 4250 | 4250 | 0 |
| 567 | 20241114 | 111300 | 626892630 | 4250 | 4250 | 4250 | 4250 | 53 |
| 568 | 20241114 | 111200 | 626667380 | 4245 | 4255 | 4255 | 4245 | 441 |
| 569 | 20241114 | 111100 | 624795305 | 4255 | 4250 | 4255 | 4250 | 108 |
| 570 | 20241114 | 111000 | 624336280 | 4250 | 4265 | 4265 | 4250 | 38 |
| 571 | 20241114 | 110900 | 624174765 | 4250 | 4270 | 4270 | 4250 | 6949 |
| 572 | 20241114 | 110800 | 594616630 | 4270 | 4270 | 4270 | 4270 | 547 |
| 573 | 20241114 | 110700 | 592280940 | 4275 | 4270 | 4275 | 4270 | 106 |
| 574 | 20241114 | 110600 | 591828315 | 4270 | 4260 | 4270 | 4260 | 420 |
| 575 | 20241114 | 110500 | 590038205 | 4270 | 4270 | 4270 | 4270 | 2 |
| 576 | 20241114 | 110400 | 590029665 | 4270 | 4265 | 4275 | 4265 | 53 |
| 577 | 20241114 | 110300 | 589803585 | 4265 | 4265 | 4265 | 4265 | 226 |
| 578 | 20241114 | 110200 | 588839695 | 4285 | 4265 | 4285 | 4265 | 253 |
| 579 | 20241114 | 110100 | 587760630 | 4285 | 4270 | 4285 | 4265 | 54 |
| 580 | 20241114 | 110000 | 587530185 | 4270 | 4265 | 4270 | 4265 | 980 |
| 581 | 20241114 | 105900 | 583350085 | 4265 | 4270 | 4270 | 4265 | 189 |
| 582 | 20241114 | 105800 | 582543555 | 4270 | 4280 | 4280 | 4270 | 976 |
| 583 | 20241114 | 105700 | 578369345 | 4280 | 4280 | 4280 | 4280 | 204 |
| 584 | 20241114 | 105600 | 577496225 | 4280 | 4285 | 4285 | 4280 | 1003 |
| 585 | 20241114 | 105500 | 573198385 | 4285 | 4285 | 4285 | 4275 | 3144 |
| 586 | 20241114 | 105400 | 559741530 | 4280 | 4290 | 4290 | 4280 | 2434 |
| 587 | 20241114 | 105300 | 549310655 | 4290 | 4295 | 4295 | 4285 | 800 |
| 588 | 20241114 | 105200 | 545878900 | 4285 | 4275 | 4290 | 4275 | 2245 |
| 589 | 20241114 | 105100 | 536256840 | 4275 | 4270 | 4285 | 4270 | 200 |
| 590 | 20241114 | 105000 | 535401830 | 4270 | 4265 | 4270 | 4265 | 2241 |
| 591 | 20241114 | 104900 | 525832820 | 4270 | 4280 | 4285 | 4270 | 8902 |
| 592 | 20241114 | 104800 | 487767170 | 4280 | 4280 | 4280 | 4280 | 484 |
| 593 | 20241114 | 104700 | 485695650 | 4280 | 4255 | 4280 | 4255 | 833 |
| 594 | 20241114 | 104600 | 482137455 | 4260 | 4275 | 4275 | 4260 | 288 |
| 595 | 20241114 | 104500 | 480909275 | 4265 | 4275 | 4280 | 4265 | 212 |
| 596 | 20241114 | 104400 | 480004080 | 4280 | 4285 | 4285 | 4260 | 38 |
| 597 | 20241114 | 104300 | 479841550 | 4285 | 4245 | 4285 | 4245 | 1031 |
| 598 | 20241114 | 104200 | 475446435 | 4250 | 4250 | 4255 | 4245 | 9 |
| 599 | 20241114 | 104100 | 475408165 | 4255 | 4220 | 4255 | 4215 | 267 |
| 600 | 20241114 | 104000 | 474280725 | 4235 | 4245 | 4245 | 4215 | 4434 |
| 601 | 20241114 | 103900 | 455560535 | 4235 | 4250 | 4255 | 4235 | 2983 |
| 602 | 20241114 | 103800 | 442896745 | 4255 | 4260 | 4260 | 4255 | 1827 |
| 603 | 20241114 | 103700 | 435118780 | 4265 | 4265 | 4265 | 4260 | 926 |
| 604 | 20241114 | 103600 | 431173505 | 4265 | 4265 | 4265 | 4265 | 308 |
| 605 | 20241114 | 103500 | 429859885 | 4280 | 4270 | 4280 | 4265 | 59 |
| 606 | 20241114 | 103400 | 429607595 | 4295 | 4295 | 4295 | 4295 | 641 |
| 607 | 20241114 | 103300 | 426854500 | 4270 | 4290 | 4295 | 4270 | 1212 |
| 608 | 20241114 | 103200 | 421663345 | 4290 | 4290 | 4290 | 4290 | 3262 |
| 609 | 20241114 | 103100 | 407669365 | 4290 | 4270 | 4290 | 4270 | 857 |
| 610 | 20241114 | 103000 | 404001020 | 4280 | 4270 | 4280 | 4255 | 3984 |
| 611 | 20241114 | 102900 | 387006990 | 4270 | 4265 | 4270 | 4255 | 3378 |
| 612 | 20241114 | 102800 | 372586290 | 4270 | 4280 | 4280 | 4270 | 1192 |
| 613 | 20241114 | 102700 | 367488675 | 4280 | 4270 | 4280 | 4270 | 1146 |
| 614 | 20241114 | 102600 | 362591355 | 4270 | 4255 | 4270 | 4250 | 2093 |
| 615 | 20241114 | 102500 | 353683095 | 4250 | 4265 | 4265 | 4250 | 2157 |
| 616 | 20241114 | 102400 | 344498640 | 4275 | 4275 | 4275 | 4270 | 507 |
| 617 | 20241114 | 102300 | 342332490 | 4275 | 4285 | 4285 | 4275 | 667 |
| 618 | 20241114 | 102200 | 339480180 | 4300 | 4300 | 4300 | 4280 | 792 |
| 619 | 20241114 | 102100 | 336080765 | 4300 | 4300 | 4305 | 4285 | 3295 |
| 620 | 20241114 | 102000 | 321914090 | 4300 | 4300 | 4305 | 4300 | 1595 |
| 621 | 20241114 | 101900 | 315055585 | 4300 | 4290 | 4300 | 4280 | 2660 |
| 622 | 20241114 | 101800 | 303646210 | 4285 | 4290 | 4295 | 4285 | 4752 |
| 623 | 20241114 | 101700 | 283275520 | 4295 | 4305 | 4310 | 4295 | 2717 |
| 624 | 20241114 | 101600 | 271579070 | 4310 | 4300 | 4310 | 4300 | 2902 |
| 625 | 20241114 | 101500 | 259094560 | 4295 | 4280 | 4295 | 4270 | 4373 |
| 626 | 20241114 | 101400 | 240339735 | 4270 | 4275 | 4275 | 4270 | 3631 |
| 627 | 20241114 | 101300 | 224820715 | 4275 | 4265 | 4275 | 4265 | 3 |
| 628 | 20241114 | 101200 | 224807910 | 4265 | 4280 | 4280 | 4265 | 1706 |
| 629 | 20241114 | 101100 | 217513415 | 4280 | 4285 | 4285 | 4280 | 1099 |
| 630 | 20241114 | 101000 | 212809245 | 4285 | 4270 | 4285 | 4270 | 1861 |
| 631 | 20241114 | 100900 | 204851530 | 4270 | 4265 | 4270 | 4250 | 1798 |
| 632 | 20241114 | 100800 | 197184410 | 4260 | 4265 | 4265 | 4255 | 3720 |
| 633 | 20241114 | 100700 | 181336670 | 4260 | 4245 | 4260 | 4240 | 1175 |
| 634 | 20241114 | 100600 | 176346805 | 4270 | 4280 | 4280 | 4245 | 4483 |
| 635 | 20241114 | 100500 | 157285845 | 4280 | 4255 | 4290 | 4255 | 4873 |
| 636 | 20241114 | 100400 | 136447915 | 4260 | 4260 | 4270 | 4255 | 2419 |
| 637 | 20241114 | 100300 | 126147545 | 4270 | 4250 | 4270 | 4250 | 1335 |
| 638 | 20241114 | 100200 | 120465095 | 4250 | 4280 | 4295 | 4245 | 8460 |
| 639 | 20241114 | 100100 | 84352100 | 4305 | 4240 | 4330 | 4240 | 6001 |
| 640 | 20241114 | 100000 | 58650140 | 4240 | 4200 | 4260 | 4190 | 13651 |