29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 3 | 20241113 | 185100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20241113 | 185000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20241113 | 184900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20241113 | 184800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20241113 | 184700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20241113 | 184600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20241113 | 184500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20241113 | 184400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20241113 | 184300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20241113 | 184200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20241113 | 184100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20241113 | 184000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20241113 | 183900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20241113 | 183800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20241113 | 183700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20241113 | 183600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20241113 | 183500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20241113 | 183400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20241113 | 183300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20241113 | 183200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20241113 | 183100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20241113 | 183000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20241113 | 182900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20241113 | 182800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20241113 | 182700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20241113 | 182600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20241113 | 182500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20241113 | 182400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20241113 | 182300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20241113 | 182200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 33 | 20241113 | 182100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20241113 | 182000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20241113 | 181900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20241113 | 181800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20241113 | 181700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20241113 | 181600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20241113 | 181500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20241113 | 181400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20241113 | 181300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20241113 | 181200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20241113 | 181100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20241113 | 181000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20241113 | 180900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20241113 | 180800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20241113 | 180700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20241113 | 180600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20241113 | 180500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20241113 | 180400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20241113 | 180300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20241113 | 180200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20241113 | 180100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20241113 | 180000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20241113 | 175900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20241113 | 175800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20241113 | 175700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20241113 | 175600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20241113 | 175500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20241113 | 175400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20241113 | 175300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20241113 | 175200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 63 | 20241113 | 175100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20241113 | 175000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20241113 | 174900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20241113 | 174800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20241113 | 174700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20241113 | 174600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20241113 | 174500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20241113 | 174400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20241113 | 174300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20241113 | 174200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20241113 | 174100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20241113 | 174000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20241113 | 173900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20241113 | 173800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20241113 | 173700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20241113 | 173600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20241113 | 173500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20241113 | 173400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20241113 | 173300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20241113 | 173200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20241113 | 173100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20241113 | 173000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20241113 | 172900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20241113 | 172800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20241113 | 172700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20241113 | 172600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20241113 | 172500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20241113 | 172400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20241113 | 172300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20241113 | 172200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 93 | 20241113 | 172100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20241113 | 172000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20241113 | 171900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20241113 | 171800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20241113 | 171700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20241113 | 171600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20241113 | 171500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20241113 | 171400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20241113 | 171300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20241113 | 171200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20241113 | 171100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20241113 | 171000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20241113 | 170900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20241113 | 170800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20241113 | 170700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20241113 | 170600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20241113 | 170500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20241113 | 170400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20241113 | 170300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20241113 | 170200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20241113 | 170100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20241113 | 170000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20241113 | 165900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20241113 | 165800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20241113 | 165700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20241113 | 165600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20241113 | 165500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20241113 | 165400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20241113 | 165300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20241113 | 165200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 123 | 20241113 | 165100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20241113 | 165000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20241113 | 164900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20241113 | 164800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20241113 | 164700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20241113 | 164600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20241113 | 164500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20241113 | 164400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20241113 | 164300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20241113 | 164200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20241113 | 164100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20241113 | 164000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20241113 | 163900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20241113 | 163800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20241113 | 163700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20241113 | 163600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20241113 | 163500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20241113 | 163400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20241113 | 163300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20241113 | 163200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20241113 | 163100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20241113 | 163000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20241113 | 162900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20241113 | 162800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20241113 | 162700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20241113 | 162600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20241113 | 162500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20241113 | 162400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20241113 | 162300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20241113 | 162200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 153 | 20241113 | 162100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20241113 | 162000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20241113 | 161900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20241113 | 161800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20241113 | 161700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20241113 | 161600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20241113 | 161500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20241113 | 161400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20241113 | 161300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20241113 | 161200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20241113 | 161100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20241113 | 161000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20241113 | 160900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20241113 | 160800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20241113 | 160700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20241113 | 160600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20241113 | 160500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20241113 | 160400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20241113 | 160300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20241113 | 160200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20241113 | 160100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20241113 | 160000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20241113 | 155900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20241113 | 155800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20241113 | 155700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20241113 | 155600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20241113 | 155500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20241113 | 155400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20241113 | 155300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20241113 | 155200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 183 | 20241113 | 155100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20241113 | 155000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20241113 | 154900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20241113 | 154800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20241113 | 154700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20241113 | 154600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20241113 | 154500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20241113 | 154400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20241113 | 154300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20241113 | 154200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20241113 | 154100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20241113 | 154000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20241113 | 153900 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20241113 | 153800 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20241113 | 153700 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20241113 | 153600 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20241113 | 153500 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20241113 | 153400 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20241113 | 153300 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20241113 | 153200 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20241113 | 153100 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20241113 | 153000 | 1544543280 | 5270 | 5270 | 5270 | 5270 | 4584 |
| 205 | 20241113 | 152900 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20241113 | 152800 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20241113 | 152700 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20241113 | 152600 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20241113 | 152500 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20241113 | 152400 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20241113 | 152300 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20241113 | 152200 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 213 | 20241113 | 152100 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20241113 | 152000 | 1520385600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20241113 | 151900 | 1520385600 | 5230 | 5290 | 5290 | 5230 | 2358 |
| 216 | 20241113 | 151800 | 1508015450 | 5290 | 5290 | 5310 | 5260 | 373 |
| 217 | 20241113 | 151700 | 1506050290 | 5270 | 5250 | 5270 | 5240 | 2702 |
| 218 | 20241113 | 151600 | 1491844050 | 5250 | 5240 | 5250 | 5240 | 51 |
| 219 | 20241113 | 151500 | 1491576310 | 5250 | 5250 | 5250 | 5220 | 5272 |
| 220 | 20241113 | 151400 | 1463988270 | 5260 | 5260 | 5260 | 5250 | 3309 |
| 221 | 20241113 | 151300 | 1446615850 | 5260 | 5260 | 5260 | 5260 | 848 |
| 222 | 20241113 | 151200 | 1442155370 | 5270 | 5260 | 5270 | 5260 | 296 |
| 223 | 20241113 | 151100 | 1440598370 | 5270 | 5270 | 5270 | 5260 | 911 |
| 224 | 20241113 | 151000 | 1435806430 | 5260 | 5270 | 5270 | 5260 | 1303 |
| 225 | 20241113 | 150900 | 1428952630 | 5270 | 5270 | 5270 | 5260 | 604 |
| 226 | 20241113 | 150800 | 1425770460 | 5270 | 5270 | 5280 | 5270 | 970 |
| 227 | 20241113 | 150700 | 1420658210 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20241113 | 150600 | 1420658210 | 5270 | 5270 | 5270 | 5270 | 629 |
| 229 | 20241113 | 150500 | 1417343380 | 5280 | 5280 | 5280 | 5270 | 1247 |
| 230 | 20241113 | 150400 | 1410769220 | 5290 | 5290 | 5290 | 5290 | 25 |
| 231 | 20241113 | 150300 | 1410636970 | 5300 | 5290 | 5300 | 5290 | 22 |
| 232 | 20241113 | 150200 | 1410520570 | 5290 | 5290 | 5290 | 5290 | 0 |
| 233 | 20241113 | 150100 | 1410520570 | 5290 | 5280 | 5290 | 5280 | 22 |
| 234 | 20241113 | 150000 | 1410404390 | 5290 | 5290 | 5290 | 5290 | 3 |
| 235 | 20241113 | 145900 | 1410388520 | 5270 | 5280 | 5280 | 5270 | 2055 |
| 236 | 20241113 | 145800 | 1399558150 | 5290 | 5290 | 5290 | 5290 | 2 |
| 237 | 20241113 | 145700 | 1399547570 | 5270 | 5270 | 5270 | 5270 | 457 |
| 238 | 20241113 | 145600 | 1397139180 | 5280 | 5290 | 5290 | 5280 | 580 |
| 239 | 20241113 | 145500 | 1394076680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 240 | 20241113 | 145400 | 1394076680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 241 | 20241113 | 145300 | 1394076680 | 5300 | 5290 | 5300 | 5280 | 190 |
| 242 | 20241113 | 145200 | 1393073340 | 5300 | 5300 | 5300 | 5300 | 0 |
| 243 | 20241113 | 145100 | 1393073340 | 5300 | 5300 | 5300 | 5300 | 2 |
| 244 | 20241113 | 145000 | 1393062740 | 5270 | 5300 | 5300 | 5270 | 234 |
| 245 | 20241113 | 144900 | 1391827590 | 5280 | 5290 | 5300 | 5280 | 1475 |
| 246 | 20241113 | 144800 | 1384039290 | 5300 | 5290 | 5300 | 5290 | 215 |
| 247 | 20241113 | 144700 | 1382901900 | 5300 | 5280 | 5300 | 5270 | 1041 |
| 248 | 20241113 | 144600 | 1377395610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 249 | 20241113 | 144500 | 1377395610 | 5290 | 5290 | 5290 | 5290 | 7 |
| 250 | 20241113 | 144400 | 1377358580 | 5290 | 5290 | 5290 | 5270 | 478 |
| 251 | 20241113 | 144300 | 1374836940 | 5290 | 5290 | 5290 | 5290 | 1 |
| 252 | 20241113 | 144200 | 1374831650 | 5290 | 5280 | 5290 | 5270 | 64 |
| 253 | 20241113 | 144100 | 1374493960 | 5290 | 5280 | 5290 | 5280 | 724 |
| 254 | 20241113 | 144000 | 1370671200 | 5290 | 5300 | 5300 | 5290 | 65 |
| 255 | 20241113 | 143900 | 1370327330 | 5290 | 5290 | 5290 | 5290 | 650 |
| 256 | 20241113 | 143800 | 1366888830 | 5300 | 5300 | 5310 | 5290 | 543 |
| 257 | 20241113 | 143700 | 1364012920 | 5270 | 5290 | 5290 | 5270 | 1800 |
| 258 | 20241113 | 143600 | 1354516460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 259 | 20241113 | 143500 | 1354516460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 260 | 20241113 | 143400 | 1354516460 | 5300 | 5310 | 5310 | 5280 | 92 |
| 261 | 20241113 | 143300 | 1354029990 | 5290 | 5290 | 5290 | 5290 | 0 |
| 262 | 20241113 | 143200 | 1354029990 | 5290 | 5310 | 5310 | 5290 | 4918 |
| 263 | 20241113 | 143100 | 1327951750 | 5310 | 5320 | 5320 | 5310 | 367 |
| 264 | 20241113 | 143000 | 1326001580 | 5320 | 5330 | 5330 | 5320 | 161 |
| 265 | 20241113 | 142900 | 1325145050 | 5310 | 5310 | 5310 | 5310 | 48 |
| 266 | 20241113 | 142800 | 1324890170 | 5320 | 5320 | 5320 | 5320 | 0 |
| 267 | 20241113 | 142700 | 1324890170 | 5320 | 5320 | 5320 | 5320 | 34 |
| 268 | 20241113 | 142600 | 1324709290 | 5320 | 5320 | 5320 | 5320 | 188 |
| 269 | 20241113 | 142500 | 1323709130 | 5310 | 5310 | 5310 | 5310 | 78 |
| 270 | 20241113 | 142400 | 1323294950 | 5310 | 5310 | 5310 | 5310 | 0 |
| 271 | 20241113 | 142300 | 1323294950 | 5310 | 5290 | 5310 | 5290 | 1982 |
| 272 | 20241113 | 142200 | 1312775160 | 5290 | 5290 | 5290 | 5270 | 3640 |
| 273 | 20241113 | 142100 | 1293573580 | 5290 | 5330 | 5330 | 5290 | 5336 |
| 274 | 20241113 | 142000 | 1265239600 | 5320 | 5330 | 5330 | 5320 | 400 |
| 275 | 20241113 | 141900 | 1263110080 | 5330 | 5330 | 5330 | 5330 | 292 |
| 276 | 20241113 | 141800 | 1261553720 | 5330 | 5330 | 5330 | 5330 | 1 |
| 277 | 20241113 | 141700 | 1261548390 | 5330 | 5330 | 5330 | 5330 | 55 |
| 278 | 20241113 | 141600 | 1261255240 | 5330 | 5330 | 5330 | 5330 | 0 |
| 279 | 20241113 | 141500 | 1261255240 | 5330 | 5330 | 5330 | 5330 | 0 |
| 280 | 20241113 | 141400 | 1261255240 | 5330 | 5330 | 5330 | 5330 | 0 |
| 281 | 20241113 | 141300 | 1261255240 | 5330 | 5330 | 5330 | 5330 | 59 |
| 282 | 20241113 | 141200 | 1260940770 | 5340 | 5340 | 5340 | 5340 | 0 |
| 283 | 20241113 | 141100 | 1260940770 | 5340 | 5340 | 5340 | 5340 | 0 |
| 284 | 20241113 | 141000 | 1260940770 | 5340 | 5340 | 5340 | 5340 | 757 |
| 285 | 20241113 | 140900 | 1256898390 | 5340 | 5340 | 5350 | 5340 | 12 |
| 286 | 20241113 | 140800 | 1256834300 | 5340 | 5340 | 5340 | 5340 | 400 |
| 287 | 20241113 | 140700 | 1254698300 | 5360 | 5360 | 5360 | 5360 | 0 |
| 288 | 20241113 | 140600 | 1254698300 | 5360 | 5360 | 5360 | 5360 | 100 |
| 289 | 20241113 | 140500 | 1254162300 | 5360 | 5360 | 5360 | 5360 | 0 |
| 290 | 20241113 | 140400 | 1254162300 | 5360 | 5350 | 5360 | 5350 | 207 |
| 291 | 20241113 | 140300 | 1253054810 | 5350 | 5350 | 5350 | 5350 | 0 |
| 292 | 20241113 | 140200 | 1253054810 | 5350 | 5350 | 5350 | 5350 | 0 |
| 293 | 20241113 | 140100 | 1253054810 | 5350 | 5350 | 5350 | 5350 | 1 |
| 294 | 20241113 | 140000 | 1253049460 | 5340 | 5340 | 5340 | 5340 | 45 |
| 295 | 20241113 | 135900 | 1252809160 | 5340 | 5340 | 5340 | 5340 | 0 |
| 296 | 20241113 | 135800 | 1252809160 | 5340 | 5340 | 5340 | 5340 | 250 |
| 297 | 20241113 | 135700 | 1251474160 | 5340 | 5340 | 5340 | 5340 | 1750 |
| 298 | 20241113 | 135600 | 1242129160 | 5340 | 5340 | 5340 | 5340 | 32 |
| 299 | 20241113 | 135500 | 1241958280 | 5350 | 5350 | 5350 | 5350 | 160 |
| 300 | 20241113 | 135400 | 1241102280 | 5360 | 5360 | 5360 | 5360 | 0 |
| 301 | 20241113 | 135300 | 1241102280 | 5360 | 5360 | 5360 | 5360 | 0 |
| 302 | 20241113 | 135200 | 1241102280 | 5360 | 5360 | 5360 | 5360 | 1 |
| 303 | 20241113 | 135100 | 1241096920 | 5350 | 5360 | 5360 | 5350 | 696 |
| 304 | 20241113 | 135000 | 1237373260 | 5370 | 5370 | 5370 | 5370 | 1400 |
| 305 | 20241113 | 134900 | 1229855260 | 5380 | 5380 | 5380 | 5380 | 0 |
| 306 | 20241113 | 134800 | 1229855260 | 5380 | 5380 | 5380 | 5380 | 1 |
| 307 | 20241113 | 134700 | 1229849880 | 5370 | 5370 | 5370 | 5370 | 1000 |
| 308 | 20241113 | 134600 | 1224479880 | 5390 | 5390 | 5390 | 5390 | 1 |
| 309 | 20241113 | 134500 | 1224474490 | 5360 | 5360 | 5360 | 5360 | 8 |
| 310 | 20241113 | 134400 | 1224431610 | 5360 | 5350 | 5360 | 5350 | 250 |
| 311 | 20241113 | 134300 | 1223092610 | 5350 | 5350 | 5350 | 5350 | 0 |
| 312 | 20241113 | 134200 | 1223092610 | 5350 | 5350 | 5350 | 5350 | 626 |
| 313 | 20241113 | 134100 | 1219743510 | 5350 | 5350 | 5350 | 5350 | 241 |
| 314 | 20241113 | 134000 | 1218454160 | 5360 | 5360 | 5360 | 5360 | 540 |
| 315 | 20241113 | 133900 | 1215559760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 316 | 20241113 | 133800 | 1215559760 | 5360 | 5360 | 5360 | 5360 | 18 |
| 317 | 20241113 | 133700 | 1215463280 | 5360 | 5360 | 5360 | 5360 | 7 |
| 318 | 20241113 | 133600 | 1215425760 | 5370 | 5370 | 5370 | 5370 | 0 |
| 319 | 20241113 | 133500 | 1215425760 | 5370 | 5370 | 5370 | 5370 | 60 |
| 320 | 20241113 | 133400 | 1215103560 | 5360 | 5360 | 5360 | 5360 | 38 |
| 321 | 20241113 | 133300 | 1214899880 | 5370 | 5370 | 5370 | 5370 | 2 |
| 322 | 20241113 | 133200 | 1214889140 | 5370 | 5370 | 5370 | 5370 | 0 |
| 323 | 20241113 | 133100 | 1214889140 | 5370 | 5370 | 5380 | 5370 | 205 |
| 324 | 20241113 | 133000 | 1213788170 | 5380 | 5380 | 5380 | 5380 | 369 |
| 325 | 20241113 | 132900 | 1211802950 | 5360 | 5370 | 5370 | 5360 | 200 |
| 326 | 20241113 | 132800 | 1210729250 | 5380 | 5380 | 5380 | 5380 | 50 |
| 327 | 20241113 | 132700 | 1210460250 | 5380 | 5380 | 5380 | 5380 | 0 |
| 328 | 20241113 | 132600 | 1210460250 | 5380 | 5380 | 5380 | 5380 | 910 |
| 329 | 20241113 | 132500 | 1205564450 | 5380 | 5360 | 5380 | 5360 | 903 |
| 330 | 20241113 | 132400 | 1200718940 | 5350 | 5350 | 5350 | 5350 | 543 |
| 331 | 20241113 | 132300 | 1197813890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 332 | 20241113 | 132200 | 1197813890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 333 | 20241113 | 132100 | 1197813890 | 5340 | 5340 | 5340 | 5340 | 513 |
| 334 | 20241113 | 132000 | 1195074470 | 5340 | 5340 | 5340 | 5340 | 19 |
| 335 | 20241113 | 131900 | 1194973010 | 5310 | 5320 | 5330 | 5310 | 1318 |
| 336 | 20241113 | 131800 | 1187960360 | 5320 | 5320 | 5320 | 5320 | 677 |
| 337 | 20241113 | 131700 | 1184358720 | 5330 | 5320 | 5330 | 5320 | 104 |
| 338 | 20241113 | 131600 | 1183804640 | 5330 | 5330 | 5330 | 5320 | 409 |
| 339 | 20241113 | 131500 | 1181627670 | 5340 | 5340 | 5340 | 5340 | 2 |
| 340 | 20241113 | 131400 | 1181616990 | 5340 | 5340 | 5340 | 5340 | 0 |
| 341 | 20241113 | 131300 | 1181616990 | 5340 | 5330 | 5340 | 5330 | 125 |
| 342 | 20241113 | 131200 | 1180950730 | 5330 | 5340 | 5340 | 5330 | 102 |
| 343 | 20241113 | 131100 | 1180406560 | 5350 | 5350 | 5350 | 5350 | 93 |
| 344 | 20241113 | 131000 | 1179909010 | 5340 | 5340 | 5340 | 5340 | 0 |
| 345 | 20241113 | 130900 | 1179909010 | 5340 | 5340 | 5340 | 5340 | 42 |
| 346 | 20241113 | 130800 | 1179684730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 347 | 20241113 | 130700 | 1179684730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 348 | 20241113 | 130600 | 1179684730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 349 | 20241113 | 130500 | 1179684730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 350 | 20241113 | 130400 | 1179684730 | 5350 | 5350 | 5350 | 5350 | 28 |
| 351 | 20241113 | 130300 | 1179534930 | 5350 | 5350 | 5350 | 5350 | 2 |
| 352 | 20241113 | 130200 | 1179524230 | 5330 | 5350 | 5350 | 5300 | 7326 |
| 353 | 20241113 | 130100 | 1140504980 | 5350 | 5350 | 5350 | 5350 | 58 |
| 354 | 20241113 | 130000 | 1140194680 | 5350 | 5350 | 5350 | 5350 | 100 |
| 355 | 20241113 | 125900 | 1139659680 | 5350 | 5350 | 5350 | 5350 | 0 |
| 356 | 20241113 | 125800 | 1139659680 | 5350 | 5350 | 5350 | 5350 | 697 |
| 357 | 20241113 | 125700 | 1135930730 | 5350 | 5350 | 5350 | 5350 | 35 |
| 358 | 20241113 | 125600 | 1135743480 | 5360 | 5350 | 5360 | 5350 | 436 |
| 359 | 20241113 | 125500 | 1133410520 | 5350 | 5350 | 5350 | 5350 | 201 |
| 360 | 20241113 | 125400 | 1132335170 | 5350 | 5370 | 5370 | 5350 | 229 |
| 361 | 20241113 | 125300 | 1131108160 | 5380 | 5380 | 5380 | 5380 | 0 |
| 362 | 20241113 | 125200 | 1131108160 | 5380 | 5380 | 5380 | 5380 | 0 |
| 363 | 20241113 | 125100 | 1131108160 | 5380 | 5380 | 5380 | 5380 | 0 |
| 364 | 20241113 | 125000 | 1131108160 | 5380 | 5380 | 5380 | 5380 | 0 |
| 365 | 20241113 | 124900 | 1131108160 | 5380 | 5380 | 5380 | 5380 | 1 |
| 366 | 20241113 | 124800 | 1131102780 | 5350 | 5340 | 5350 | 5330 | 1031 |
| 367 | 20241113 | 124700 | 1125595020 | 5330 | 5340 | 5350 | 5330 | 868 |
| 368 | 20241113 | 124600 | 1120965670 | 5340 | 5340 | 5340 | 5340 | 0 |
| 369 | 20241113 | 124500 | 1120965670 | 5340 | 5340 | 5340 | 5340 | 30 |
| 370 | 20241113 | 124400 | 1120805470 | 5350 | 5350 | 5350 | 5350 | 361 |
| 371 | 20241113 | 124300 | 1118874120 | 5350 | 5350 | 5350 | 5350 | 0 |
| 372 | 20241113 | 124200 | 1118874120 | 5350 | 5350 | 5350 | 5350 | 5 |
| 373 | 20241113 | 124100 | 1118847370 | 5350 | 5350 | 5350 | 5350 | 1236 |
| 374 | 20241113 | 124000 | 1112234770 | 5330 | 5330 | 5330 | 5330 | 1560 |
| 375 | 20241113 | 123900 | 1103919970 | 5330 | 5340 | 5340 | 5330 | 330 |
| 376 | 20241113 | 123800 | 1102160780 | 5340 | 5350 | 5350 | 5340 | 76 |
| 377 | 20241113 | 123700 | 1101754920 | 5350 | 5350 | 5350 | 5350 | 0 |
| 378 | 20241113 | 123600 | 1101754920 | 5350 | 5350 | 5350 | 5350 | 1 |
| 379 | 20241113 | 123500 | 1101749570 | 5350 | 5350 | 5350 | 5350 | 485 |
| 380 | 20241113 | 123400 | 1099154820 | 5350 | 5360 | 5360 | 5350 | 18 |
| 381 | 20241113 | 123300 | 1099058510 | 5360 | 5360 | 5360 | 5360 | 1 |
| 382 | 20241113 | 123200 | 1099053150 | 5370 | 5370 | 5370 | 5370 | 4 |
| 383 | 20241113 | 123100 | 1099031670 | 5370 | 5370 | 5370 | 5370 | 200 |
| 384 | 20241113 | 123000 | 1097957670 | 5360 | 5380 | 5380 | 5360 | 1684 |
| 385 | 20241113 | 122900 | 1088915730 | 5380 | 5380 | 5380 | 5380 | 0 |
| 386 | 20241113 | 122800 | 1088915730 | 5380 | 5390 | 5390 | 5380 | 43 |
| 387 | 20241113 | 122700 | 1088684380 | 5400 | 5400 | 5400 | 5400 | 1 |
| 388 | 20241113 | 122600 | 1088678980 | 5370 | 5370 | 5370 | 5370 | 0 |
| 389 | 20241113 | 122500 | 1088678980 | 5370 | 5370 | 5370 | 5370 | 1 |
| 390 | 20241113 | 122400 | 1088673610 | 5380 | 5380 | 5380 | 5380 | 0 |
| 391 | 20241113 | 122300 | 1088673610 | 5380 | 5380 | 5380 | 5380 | 0 |
| 392 | 20241113 | 122200 | 1088673610 | 5380 | 5380 | 5380 | 5380 | 0 |
| 393 | 20241113 | 122100 | 1088673610 | 5380 | 5380 | 5380 | 5380 | 11 |
| 394 | 20241113 | 122000 | 1088614430 | 5380 | 5380 | 5380 | 5380 | 491 |
| 395 | 20241113 | 121900 | 1085972850 | 5380 | 5380 | 5380 | 5380 | 0 |
| 396 | 20241113 | 121800 | 1085972850 | 5380 | 5380 | 5380 | 5380 | 0 |
| 397 | 20241113 | 121700 | 1085972850 | 5380 | 5380 | 5380 | 5380 | 0 |
| 398 | 20241113 | 121600 | 1085972850 | 5380 | 5380 | 5380 | 5380 | 0 |
| 399 | 20241113 | 121500 | 1085972850 | 5380 | 5380 | 5380 | 5380 | 121 |
| 400 | 20241113 | 121400 | 1085321870 | 5390 | 5390 | 5390 | 5390 | 157 |
| 401 | 20241113 | 121300 | 1084475640 | 5400 | 5400 | 5400 | 5400 | 324 |
| 402 | 20241113 | 121200 | 1082726040 | 5400 | 5400 | 5400 | 5400 | 0 |
| 403 | 20241113 | 121100 | 1082726040 | 5400 | 5400 | 5400 | 5400 | 0 |
| 404 | 20241113 | 121000 | 1082726040 | 5400 | 5400 | 5400 | 5400 | 0 |
| 405 | 20241113 | 120900 | 1082726040 | 5400 | 5390 | 5400 | 5390 | 106 |
| 406 | 20241113 | 120800 | 1082154690 | 5390 | 5390 | 5390 | 5390 | 1 |
| 407 | 20241113 | 120700 | 1082149300 | 5370 | 5370 | 5370 | 5370 | 3 |
| 408 | 20241113 | 120600 | 1082133190 | 5370 | 5370 | 5370 | 5370 | 113 |
| 409 | 20241113 | 120500 | 1081526380 | 5400 | 5400 | 5400 | 5400 | 0 |
| 410 | 20241113 | 120400 | 1081526380 | 5400 | 5400 | 5400 | 5400 | 1 |
| 411 | 20241113 | 120300 | 1081520980 | 5370 | 5370 | 5370 | 5370 | 4 |
| 412 | 20241113 | 120200 | 1081499500 | 5380 | 5370 | 5380 | 5370 | 1897 |
| 413 | 20241113 | 120100 | 1071294640 | 5380 | 5380 | 5380 | 5380 | 1701 |
| 414 | 20241113 | 120000 | 1062143260 | 5380 | 5380 | 5380 | 5380 | 402 |
| 415 | 20241113 | 115900 | 1059980500 | 5380 | 5380 | 5380 | 5380 | 1000 |
| 416 | 20241113 | 115800 | 1054600500 | 5380 | 5380 | 5380 | 5380 | 0 |
| 417 | 20241113 | 115700 | 1054600500 | 5380 | 5380 | 5380 | 5380 | 0 |
| 418 | 20241113 | 115600 | 1054600500 | 5380 | 5380 | 5380 | 5380 | 4 |
| 419 | 20241113 | 115500 | 1054578980 | 5380 | 5380 | 5380 | 5380 | 0 |
| 420 | 20241113 | 115400 | 1054578980 | 5380 | 5380 | 5380 | 5380 | 497 |
| 421 | 20241113 | 115300 | 1051905120 | 5370 | 5370 | 5370 | 5370 | 1094 |
| 422 | 20241113 | 115200 | 1046030340 | 5370 | 5370 | 5370 | 5370 | 22 |
| 423 | 20241113 | 115100 | 1045912200 | 5370 | 5380 | 5380 | 5370 | 144 |
| 424 | 20241113 | 115000 | 1045138900 | 5380 | 5420 | 5420 | 5380 | 2951 |
| 425 | 20241113 | 114900 | 1029213330 | 5430 | 5430 | 5430 | 5430 | 3 |
| 426 | 20241113 | 114800 | 1029197040 | 5430 | 5430 | 5430 | 5430 | 15 |
| 427 | 20241113 | 114700 | 1029115590 | 5430 | 5430 | 5430 | 5420 | 8 |
| 428 | 20241113 | 114600 | 1029072180 | 5430 | 5430 | 5430 | 5430 | 50 |
| 429 | 20241113 | 114500 | 1028800680 | 5410 | 5420 | 5420 | 5410 | 273 |
| 430 | 20241113 | 114400 | 1027322480 | 5440 | 5440 | 5440 | 5440 | 100 |
| 431 | 20241113 | 114300 | 1026778480 | 5410 | 5410 | 5410 | 5410 | 2 |
| 432 | 20241113 | 114200 | 1026767660 | 5440 | 5440 | 5440 | 5440 | 100 |
| 433 | 20241113 | 114100 | 1026223660 | 5410 | 5430 | 5430 | 5410 | 331 |
| 434 | 20241113 | 114000 | 1024427420 | 5450 | 5450 | 5450 | 5450 | 1300 |
| 435 | 20241113 | 113900 | 1017342420 | 5450 | 5420 | 5450 | 5420 | 1114 |
| 436 | 20241113 | 113800 | 1011284240 | 5410 | 5410 | 5410 | 5410 | 350 |
| 437 | 20241113 | 113700 | 1009390740 | 5400 | 5400 | 5400 | 5370 | 1460 |
| 438 | 20241113 | 113600 | 1001521280 | 5380 | 5410 | 5410 | 5370 | 4595 |
| 439 | 20241113 | 113500 | 976739120 | 5400 | 5400 | 5400 | 5400 | 1068 |
| 440 | 20241113 | 113400 | 970971920 | 5400 | 5400 | 5400 | 5400 | 706 |
| 441 | 20241113 | 113300 | 967159520 | 5400 | 5400 | 5400 | 5400 | 0 |
| 442 | 20241113 | 113200 | 967159520 | 5400 | 5400 | 5400 | 5400 | 1 |
| 443 | 20241113 | 113100 | 967154120 | 5370 | 5380 | 5390 | 5370 | 244 |
| 444 | 20241113 | 113000 | 965840530 | 5390 | 5370 | 5390 | 5360 | 902 |
| 445 | 20241113 | 112900 | 960997150 | 5390 | 5390 | 5390 | 5390 | 0 |
| 446 | 20241113 | 112800 | 960997150 | 5390 | 5390 | 5390 | 5390 | 0 |
| 447 | 20241113 | 112700 | 960997150 | 5390 | 5380 | 5390 | 5380 | 1300 |
| 448 | 20241113 | 112600 | 953996150 | 5350 | 5370 | 5370 | 5350 | 1072 |
| 449 | 20241113 | 112500 | 948250110 | 5370 | 5370 | 5370 | 5370 | 0 |
| 450 | 20241113 | 112400 | 948250110 | 5370 | 5370 | 5370 | 5370 | 1 |
| 451 | 20241113 | 112300 | 948244740 | 5370 | 5380 | 5380 | 5370 | 634 |
| 452 | 20241113 | 112200 | 944834300 | 5380 | 5380 | 5380 | 5380 | 25 |
| 453 | 20241113 | 112100 | 944699800 | 5380 | 5380 | 5380 | 5380 | 19 |
| 454 | 20241113 | 112000 | 944597580 | 5380 | 5380 | 5380 | 5380 | 1 |
| 455 | 20241113 | 111900 | 944592200 | 5380 | 5380 | 5380 | 5380 | 25 |
| 456 | 20241113 | 111800 | 944457700 | 5380 | 5380 | 5380 | 5380 | 3398 |
| 457 | 20241113 | 111700 | 926176460 | 5380 | 5400 | 5400 | 5380 | 2002 |
| 458 | 20241113 | 111600 | 915393760 | 5390 | 5390 | 5390 | 5390 | 15 |
| 459 | 20241113 | 111500 | 915312910 | 5390 | 5400 | 5400 | 5390 | 24 |
| 460 | 20241113 | 111400 | 915183370 | 5400 | 5400 | 5400 | 5400 | 2 |
| 461 | 20241113 | 111300 | 915172570 | 5400 | 5400 | 5400 | 5390 | 191 |
| 462 | 20241113 | 111200 | 914142270 | 5390 | 5390 | 5390 | 5390 | 76 |
| 463 | 20241113 | 111100 | 913732630 | 5390 | 5390 | 5390 | 5390 | 0 |
| 464 | 20241113 | 111000 | 913732630 | 5390 | 5390 | 5390 | 5390 | 10 |
| 465 | 20241113 | 110900 | 913678730 | 5390 | 5380 | 5390 | 5380 | 211 |
| 466 | 20241113 | 110800 | 912543500 | 5400 | 5400 | 5400 | 5400 | 0 |
| 467 | 20241113 | 110700 | 912543500 | 5400 | 5400 | 5400 | 5400 | 1 |
| 468 | 20241113 | 110600 | 912538100 | 5380 | 5390 | 5390 | 5380 | 2401 |
| 469 | 20241113 | 110500 | 899609330 | 5390 | 5390 | 5390 | 5390 | 5 |
| 470 | 20241113 | 110400 | 899582380 | 5390 | 5390 | 5390 | 5390 | 18 |
| 471 | 20241113 | 110300 | 899485360 | 5400 | 5400 | 5400 | 5400 | 1 |
| 472 | 20241113 | 110200 | 899479960 | 5400 | 5400 | 5400 | 5400 | 0 |
| 473 | 20241113 | 110100 | 899479960 | 5400 | 5380 | 5400 | 5380 | 179 |
| 474 | 20241113 | 110000 | 898515360 | 5380 | 5380 | 5380 | 5380 | 0 |
| 475 | 20241113 | 105900 | 898515360 | 5380 | 5380 | 5380 | 5380 | 661 |
| 476 | 20241113 | 105800 | 894959180 | 5380 | 5400 | 5400 | 5380 | 26 |
| 477 | 20241113 | 105700 | 894819260 | 5400 | 5410 | 5410 | 5390 | 573 |
| 478 | 20241113 | 105600 | 891724770 | 5400 | 5420 | 5420 | 5400 | 499 |
| 479 | 20241113 | 105500 | 889020570 | 5420 | 5420 | 5420 | 5420 | 0 |
| 480 | 20241113 | 105400 | 889020570 | 5420 | 5420 | 5420 | 5420 | 0 |
| 481 | 20241113 | 105300 | 889020570 | 5420 | 5420 | 5420 | 5420 | 1 |
| 482 | 20241113 | 105200 | 889015150 | 5400 | 5400 | 5400 | 5400 | 147 |
| 483 | 20241113 | 105100 | 888221350 | 5410 | 5410 | 5410 | 5410 | 0 |
| 484 | 20241113 | 105000 | 888221350 | 5410 | 5420 | 5420 | 5410 | 536 |
| 485 | 20241113 | 104900 | 885317780 | 5430 | 5410 | 5440 | 5400 | 1644 |
| 486 | 20241113 | 104800 | 876421820 | 5410 | 5410 | 5410 | 5410 | 297 |
| 487 | 20241113 | 104700 | 874815050 | 5410 | 5400 | 5410 | 5400 | 1343 |
| 488 | 20241113 | 104600 | 867562650 | 5410 | 5390 | 5410 | 5390 | 619 |
| 489 | 20241113 | 104500 | 864219410 | 5390 | 5400 | 5400 | 5390 | 1042 |
| 490 | 20241113 | 104400 | 858598110 | 5400 | 5430 | 5430 | 5400 | 2049 |
| 491 | 20241113 | 104300 | 847523880 | 5430 | 5430 | 5430 | 5430 | 50 |
| 492 | 20241113 | 104200 | 847252380 | 5430 | 5410 | 5430 | 5410 | 2145 |
| 493 | 20241113 | 104100 | 835635830 | 5400 | 5400 | 5410 | 5380 | 4503 |
| 494 | 20241113 | 104000 | 811366150 | 5410 | 5380 | 5410 | 5360 | 6132 |
| 495 | 20241113 | 103900 | 778430140 | 5380 | 5320 | 5380 | 5320 | 2259 |
| 496 | 20241113 | 103800 | 766348880 | 5320 | 5320 | 5320 | 5320 | 300 |
| 497 | 20241113 | 103700 | 764752880 | 5310 | 5310 | 5310 | 5310 | 49 |
| 498 | 20241113 | 103600 | 764492690 | 5310 | 5290 | 5320 | 5290 | 181 |
| 499 | 20241113 | 103500 | 763532460 | 5300 | 5280 | 5300 | 5280 | 23 |
| 500 | 20241113 | 103400 | 763410980 | 5270 | 5250 | 5270 | 5250 | 830 |
| 501 | 20241113 | 103300 | 759044630 | 5250 | 5240 | 5250 | 5240 | 230 |
| 502 | 20241113 | 103200 | 757839040 | 5240 | 5260 | 5260 | 5240 | 101 |
| 503 | 20241113 | 103100 | 757309580 | 5260 | 5240 | 5260 | 5240 | 203 |
| 504 | 20241113 | 103000 | 756242260 | 5260 | 5240 | 5260 | 5240 | 1893 |
| 505 | 20241113 | 102900 | 746304760 | 5240 | 5250 | 5250 | 5230 | 3497 |
| 506 | 20241113 | 102800 | 727980820 | 5250 | 5250 | 5250 | 5250 | 544 |
| 507 | 20241113 | 102700 | 725124820 | 5250 | 5270 | 5270 | 5250 | 15 |
| 508 | 20241113 | 102600 | 725046050 | 5250 | 5250 | 5250 | 5250 | 0 |
| 509 | 20241113 | 102500 | 725046050 | 5250 | 5260 | 5270 | 5240 | 1604 |
| 510 | 20241113 | 102400 | 716617870 | 5260 | 5260 | 5260 | 5260 | 410 |
| 511 | 20241113 | 102300 | 714461270 | 5270 | 5240 | 5270 | 5240 | 1745 |
| 512 | 20241113 | 102200 | 705282600 | 5260 | 5270 | 5270 | 5250 | 5347 |
| 513 | 20241113 | 102100 | 677162550 | 5270 | 5270 | 5270 | 5270 | 1715 |
| 514 | 20241113 | 102000 | 668124500 | 5280 | 5280 | 5280 | 5280 | 841 |
| 515 | 20241113 | 101900 | 663684020 | 5280 | 5290 | 5300 | 5280 | 1434 |
| 516 | 20241113 | 101800 | 656112270 | 5310 | 5280 | 5310 | 5280 | 276 |
| 517 | 20241113 | 101700 | 654651300 | 5280 | 5280 | 5280 | 5270 | 299 |
| 518 | 20241113 | 101600 | 653075370 | 5270 | 5270 | 5270 | 5270 | 600 |
| 519 | 20241113 | 101500 | 649913370 | 5270 | 5270 | 5300 | 5270 | 2201 |
| 520 | 20241113 | 101400 | 638309900 | 5280 | 5290 | 5290 | 5270 | 2548 |
| 521 | 20241113 | 101300 | 624856800 | 5300 | 5300 | 5300 | 5290 | 1942 |
| 522 | 20241113 | 101200 | 614582110 | 5300 | 5300 | 5300 | 5300 | 173 |
| 523 | 20241113 | 101100 | 613665210 | 5300 | 5300 | 5310 | 5300 | 40 |
| 524 | 20241113 | 101000 | 613453110 | 5300 | 5300 | 5310 | 5290 | 1552 |
| 525 | 20241113 | 100900 | 605230020 | 5300 | 5300 | 5310 | 5300 | 898 |
| 526 | 20241113 | 100800 | 600470220 | 5300 | 5320 | 5320 | 5300 | 1094 |
| 527 | 20241113 | 100700 | 594662790 | 5320 | 5320 | 5320 | 5320 | 6 |
| 528 | 20241113 | 100600 | 594630870 | 5320 | 5320 | 5320 | 5320 | 111 |
| 529 | 20241113 | 100500 | 594040350 | 5320 | 5330 | 5330 | 5320 | 1136 |
| 530 | 20241113 | 100400 | 587996730 | 5330 | 5320 | 5330 | 5310 | 2201 |
| 531 | 20241113 | 100300 | 576287800 | 5310 | 5330 | 5330 | 5310 | 950 |
| 532 | 20241113 | 100200 | 571235500 | 5330 | 5320 | 5330 | 5320 | 112 |
| 533 | 20241113 | 100100 | 570639480 | 5330 | 5330 | 5330 | 5320 | 3348 |
| 534 | 20241113 | 100000 | 552813870 | 5340 | 5340 | 5340 | 5340 | 0 |
| 535 | 20241113 | 095900 | 552813870 | 5340 | 5340 | 5340 | 5340 | 1 |
| 536 | 20241113 | 095800 | 552808530 | 5340 | 5340 | 5340 | 5340 | 5 |
| 537 | 20241113 | 095700 | 552781830 | 5330 | 5330 | 5330 | 5330 | 606 |
| 538 | 20241113 | 095600 | 549551850 | 5340 | 5330 | 5340 | 5330 | 245 |
| 539 | 20241113 | 095500 | 548245950 | 5350 | 5330 | 5350 | 5330 | 212 |
| 540 | 20241113 | 095400 | 547115960 | 5330 | 5330 | 5330 | 5330 | 200 |
| 541 | 20241113 | 095300 | 546049960 | 5340 | 5340 | 5340 | 5340 | 88 |
| 542 | 20241113 | 095200 | 545580040 | 5350 | 5340 | 5350 | 5340 | 4 |
| 543 | 20241113 | 095100 | 545558670 | 5330 | 5350 | 5350 | 5330 | 3073 |
| 544 | 20241113 | 095000 | 529149180 | 5350 | 5360 | 5360 | 5350 | 72 |
| 545 | 20241113 | 094900 | 528763820 | 5360 | 5360 | 5360 | 5350 | 3090 |
| 546 | 20241113 | 094800 | 512201710 | 5370 | 5370 | 5370 | 5360 | 117 |
| 547 | 20241113 | 094700 | 511573430 | 5370 | 5370 | 5370 | 5370 | 115 |
| 548 | 20241113 | 094600 | 510955880 | 5380 | 5360 | 5380 | 5360 | 26 |
| 549 | 20241113 | 094500 | 510816380 | 5360 | 5360 | 5360 | 5360 | 976 |
| 550 | 20241113 | 094400 | 505585020 | 5360 | 5400 | 5400 | 5360 | 1851 |
| 551 | 20241113 | 094300 | 495616590 | 5420 | 5390 | 5420 | 5390 | 815 |
| 552 | 20241113 | 094200 | 491218680 | 5380 | 5380 | 5380 | 5380 | 604 |
| 553 | 20241113 | 094100 | 487969160 | 5370 | 5360 | 5370 | 5360 | 1414 |
| 554 | 20241113 | 094000 | 480388280 | 5350 | 5360 | 5360 | 5350 | 11 |
| 555 | 20241113 | 093900 | 480329410 | 5360 | 5360 | 5360 | 5350 | 116 |
| 556 | 20241113 | 093800 | 479707820 | 5360 | 5370 | 5370 | 5360 | 415 |
| 557 | 20241113 | 093700 | 477481320 | 5370 | 5360 | 5380 | 5360 | 1130 |
| 558 | 20241113 | 093600 | 471409060 | 5370 | 5370 | 5370 | 5360 | 204 |
| 559 | 20241113 | 093500 | 470313610 | 5370 | 5370 | 5370 | 5370 | 5 |
| 560 | 20241113 | 093400 | 470286760 | 5370 | 5360 | 5370 | 5360 | 10 |
| 561 | 20241113 | 093300 | 470233070 | 5360 | 5370 | 5370 | 5360 | 362 |
| 562 | 20241113 | 093200 | 468291830 | 5350 | 5340 | 5370 | 5340 | 2540 |
| 563 | 20241113 | 093100 | 454706070 | 5340 | 5320 | 5340 | 5310 | 926 |
| 564 | 20241113 | 093000 | 449786540 | 5320 | 5330 | 5340 | 5300 | 3283 |
| 565 | 20241113 | 092900 | 432343340 | 5320 | 5330 | 5330 | 5310 | 4725 |
| 566 | 20241113 | 092800 | 407202650 | 5330 | 5350 | 5350 | 5330 | 3310 |
| 567 | 20241113 | 092700 | 389514400 | 5370 | 5380 | 5380 | 5360 | 2724 |
| 568 | 20241113 | 092600 | 374896290 | 5380 | 5380 | 5380 | 5380 | 635 |
| 569 | 20241113 | 092500 | 371479990 | 5390 | 5380 | 5400 | 5380 | 1251 |
| 570 | 20241113 | 092400 | 364736700 | 5380 | 5410 | 5410 | 5380 | 4412 |
| 571 | 20241113 | 092300 | 340937060 | 5410 | 5430 | 5430 | 5410 | 509 |
| 572 | 20241113 | 092200 | 338178470 | 5420 | 5430 | 5430 | 5420 | 395 |
| 573 | 20241113 | 092100 | 336035460 | 5430 | 5430 | 5430 | 5430 | 376 |
| 574 | 20241113 | 092000 | 333993780 | 5430 | 5410 | 5430 | 5410 | 3993 |
| 575 | 20241113 | 091900 | 312362670 | 5430 | 5450 | 5450 | 5410 | 4490 |
| 576 | 20241113 | 091800 | 287953920 | 5440 | 5490 | 5490 | 5440 | 10069 |
| 577 | 20241113 | 091700 | 233052330 | 5490 | 5530 | 5530 | 5460 | 7366 |
| 578 | 20241113 | 091600 | 192656000 | 5540 | 5380 | 5540 | 5370 | 10845 |
| 579 | 20241113 | 091500 | 133490830 | 5380 | 5380 | 5380 | 5380 | 33 |
| 580 | 20241113 | 091400 | 133313290 | 5370 | 5380 | 5380 | 5370 | 54 |
| 581 | 20241113 | 091300 | 133022910 | 5370 | 5370 | 5380 | 5370 | 740 |
| 582 | 20241113 | 091200 | 129045030 | 5370 | 5370 | 5370 | 5370 | 1 |
| 583 | 20241113 | 091100 | 129039660 | 5370 | 5360 | 5370 | 5340 | 2209 |
| 584 | 20241113 | 091000 | 117225080 | 5360 | 5360 | 5360 | 5360 | 354 |
| 585 | 20241113 | 090900 | 115327640 | 5350 | 5330 | 5350 | 5330 | 1449 |
| 586 | 20241113 | 090800 | 107597800 | 5330 | 5350 | 5350 | 5330 | 3538 |
| 587 | 20241113 | 090700 | 88718960 | 5350 | 5360 | 5360 | 5340 | 1141 |
| 588 | 20241113 | 090600 | 82614390 | 5360 | 5370 | 5370 | 5360 | 1823 |
| 589 | 20241113 | 090500 | 72840830 | 5360 | 5370 | 5370 | 5360 | 631 |
| 590 | 20241113 | 090400 | 69453000 | 5370 | 5370 | 5380 | 5370 | 358 |
| 591 | 20241113 | 090300 | 67528350 | 5360 | 5360 | 5360 | 5350 | 1668 |
| 592 | 20241113 | 090200 | 58597230 | 5360 | 5360 | 5370 | 5350 | 738 |
| 593 | 20241113 | 090100 | 54639340 | 5360 | 5380 | 5390 | 5340 | 2319 |
| 594 | 20241113 | 090000 | 42185500 | 5360 | 5370 | 5400 | 5350 | 6723 |