30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 3 | 20241113 | 190400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 4 | 20241113 | 190300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 5 | 20241113 | 190200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 6 | 20241113 | 190100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 7 | 20241113 | 190000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 8 | 20241113 | 185900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 9 | 20241113 | 185800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 10 | 20241113 | 185700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 11 | 20241113 | 185600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 12 | 20241113 | 185500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 13 | 20241113 | 185400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 14 | 20241113 | 185300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 15 | 20241113 | 185200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 16 | 20241113 | 185100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 17 | 20241113 | 185000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 18 | 20241113 | 184900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 19 | 20241113 | 184800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 20 | 20241113 | 184700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 21 | 20241113 | 184600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 22 | 20241113 | 184500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 23 | 20241113 | 184400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 24 | 20241113 | 184300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 25 | 20241113 | 184200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 26 | 20241113 | 184100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 27 | 20241113 | 184000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 28 | 20241113 | 183900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 29 | 20241113 | 183800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 30 | 20241113 | 183700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 31 | 20241113 | 183600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 32 | 20241113 | 183500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 33 | 20241113 | 183400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 34 | 20241113 | 183300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 35 | 20241113 | 183200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 36 | 20241113 | 183100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 37 | 20241113 | 183000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 38 | 20241113 | 182900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 39 | 20241113 | 182800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 40 | 20241113 | 182700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 41 | 20241113 | 182600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 42 | 20241113 | 182500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 43 | 20241113 | 182400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 44 | 20241113 | 182300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 45 | 20241113 | 182200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 46 | 20241113 | 182100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 47 | 20241113 | 182000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 48 | 20241113 | 181900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 49 | 20241113 | 181800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 50 | 20241113 | 181700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 51 | 20241113 | 181600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 52 | 20241113 | 181500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 53 | 20241113 | 181400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 54 | 20241113 | 181300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 55 | 20241113 | 181200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 56 | 20241113 | 181100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 57 | 20241113 | 181000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 58 | 20241113 | 180900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 59 | 20241113 | 180800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 60 | 20241113 | 180700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 61 | 20241113 | 180600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 62 | 20241113 | 180500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 63 | 20241113 | 180400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 64 | 20241113 | 180300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 65 | 20241113 | 180200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 66 | 20241113 | 180100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 67 | 20241113 | 180000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 68 | 20241113 | 175900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 69 | 20241113 | 175800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 70 | 20241113 | 175700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 71 | 20241113 | 175600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 72 | 20241113 | 175500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 73 | 20241113 | 175400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 74 | 20241113 | 175300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 75 | 20241113 | 175200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 76 | 20241113 | 175100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 77 | 20241113 | 175000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 78 | 20241113 | 174900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 79 | 20241113 | 174800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 80 | 20241113 | 174700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 81 | 20241113 | 174600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 82 | 20241113 | 174500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 83 | 20241113 | 174400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 84 | 20241113 | 174300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 85 | 20241113 | 174200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 86 | 20241113 | 174100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 87 | 20241113 | 174000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 88 | 20241113 | 173900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 89 | 20241113 | 173800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 90 | 20241113 | 173700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 91 | 20241113 | 173600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 92 | 20241113 | 173500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 93 | 20241113 | 173400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 94 | 20241113 | 173300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 95 | 20241113 | 173200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 96 | 20241113 | 173100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 97 | 20241113 | 173000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 98 | 20241113 | 172900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 99 | 20241113 | 172800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 100 | 20241113 | 172700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 101 | 20241113 | 172600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 102 | 20241113 | 172500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 103 | 20241113 | 172400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 104 | 20241113 | 172300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 105 | 20241113 | 172200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 106 | 20241113 | 172100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 107 | 20241113 | 172000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 108 | 20241113 | 171900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 109 | 20241113 | 171800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 110 | 20241113 | 171700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 111 | 20241113 | 171600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 112 | 20241113 | 171500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 113 | 20241113 | 171400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 114 | 20241113 | 171300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 115 | 20241113 | 171200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 116 | 20241113 | 171100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 117 | 20241113 | 171000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 118 | 20241113 | 170900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 119 | 20241113 | 170800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 120 | 20241113 | 170700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 121 | 20241113 | 170600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 122 | 20241113 | 170500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 123 | 20241113 | 170400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 124 | 20241113 | 170300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 125 | 20241113 | 170200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 126 | 20241113 | 170100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 127 | 20241113 | 170000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 128 | 20241113 | 165900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 129 | 20241113 | 165800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 130 | 20241113 | 165700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 131 | 20241113 | 165600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 132 | 20241113 | 165500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 133 | 20241113 | 165400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 134 | 20241113 | 165300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 135 | 20241113 | 165200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 136 | 20241113 | 165100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 137 | 20241113 | 165000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 138 | 20241113 | 164900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 139 | 20241113 | 164800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 140 | 20241113 | 164700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 141 | 20241113 | 164600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 142 | 20241113 | 164500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 143 | 20241113 | 164400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 144 | 20241113 | 164300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 145 | 20241113 | 164200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 146 | 20241113 | 164100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 147 | 20241113 | 164000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 148 | 20241113 | 163900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 149 | 20241113 | 163800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 150 | 20241113 | 163700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 151 | 20241113 | 163600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 152 | 20241113 | 163500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 153 | 20241113 | 163400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 154 | 20241113 | 163300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 155 | 20241113 | 163200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 156 | 20241113 | 163100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 157 | 20241113 | 163000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 158 | 20241113 | 162900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 159 | 20241113 | 162800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 160 | 20241113 | 162700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 161 | 20241113 | 162600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 162 | 20241113 | 162500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 163 | 20241113 | 162400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 164 | 20241113 | 162300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 165 | 20241113 | 162200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 166 | 20241113 | 162100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 167 | 20241113 | 162000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 168 | 20241113 | 161900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 169 | 20241113 | 161800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 170 | 20241113 | 161700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 171 | 20241113 | 161600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 172 | 20241113 | 161500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 173 | 20241113 | 161400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 174 | 20241113 | 161300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 175 | 20241113 | 161200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 176 | 20241113 | 161100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 177 | 20241113 | 161000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 178 | 20241113 | 160900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 179 | 20241113 | 160800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 180 | 20241113 | 160700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 181 | 20241113 | 160600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 182 | 20241113 | 160500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 183 | 20241113 | 160400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 184 | 20241113 | 160300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 185 | 20241113 | 160200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 186 | 20241113 | 160100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 187 | 20241113 | 160000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 188 | 20241113 | 155900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 189 | 20241113 | 155800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 190 | 20241113 | 155700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 191 | 20241113 | 155600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 192 | 20241113 | 155500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 193 | 20241113 | 155400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 194 | 20241113 | 155300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 195 | 20241113 | 155200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 196 | 20241113 | 155100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 197 | 20241113 | 155000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 198 | 20241113 | 154900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 199 | 20241113 | 154800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 200 | 20241113 | 154700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 201 | 20241113 | 154600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 202 | 20241113 | 154500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 203 | 20241113 | 154400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 204 | 20241113 | 154300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 205 | 20241113 | 154200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 206 | 20241113 | 154100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 207 | 20241113 | 154000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 208 | 20241113 | 153900 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 209 | 20241113 | 153800 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 210 | 20241113 | 153700 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 211 | 20241113 | 153600 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 212 | 20241113 | 153500 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 213 | 20241113 | 153400 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 214 | 20241113 | 153300 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 215 | 20241113 | 153200 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 216 | 20241113 | 153100 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 0 |
| 217 | 20241113 | 153000 | 1831596485 | 2585 | 2585 | 2585 | 2585 | 14090 |
| 218 | 20241113 | 152900 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 219 | 20241113 | 152800 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 220 | 20241113 | 152700 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 221 | 20241113 | 152600 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 222 | 20241113 | 152500 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 223 | 20241113 | 152400 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 224 | 20241113 | 152300 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 225 | 20241113 | 152200 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 226 | 20241113 | 152100 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 227 | 20241113 | 152000 | 1795173835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 228 | 20241113 | 151900 | 1795173835 | 2605 | 2615 | 2615 | 2580 | 4241 |
| 229 | 20241113 | 151800 | 1784202415 | 2610 | 2600 | 2615 | 2590 | 3487 |
| 230 | 20241113 | 151700 | 1775138355 | 2600 | 2595 | 2600 | 2595 | 1388 |
| 231 | 20241113 | 151600 | 1771536345 | 2600 | 2600 | 2600 | 2595 | 2899 |
| 232 | 20241113 | 151500 | 1764011495 | 2600 | 2615 | 2615 | 2595 | 834 |
| 233 | 20241113 | 151400 | 1761844425 | 2595 | 2600 | 2615 | 2595 | 2660 |
| 234 | 20241113 | 151300 | 1754923245 | 2615 | 2600 | 2615 | 2600 | 2645 |
| 235 | 20241113 | 151200 | 1748045570 | 2600 | 2605 | 2615 | 2600 | 1504 |
| 236 | 20241113 | 151100 | 1744122545 | 2605 | 2600 | 2605 | 2600 | 306 |
| 237 | 20241113 | 151000 | 1743326940 | 2600 | 2595 | 2600 | 2570 | 6861 |
| 238 | 20241113 | 150900 | 1725630005 | 2600 | 2595 | 2600 | 2580 | 1660 |
| 239 | 20241113 | 150800 | 1721316755 | 2615 | 2620 | 2625 | 2580 | 10493 |
| 240 | 20241113 | 150700 | 1694139310 | 2620 | 2615 | 2625 | 2615 | 1442 |
| 241 | 20241113 | 150600 | 1690355705 | 2610 | 2605 | 2615 | 2600 | 2741 |
| 242 | 20241113 | 150500 | 1683196325 | 2605 | 2600 | 2605 | 2600 | 1337 |
| 243 | 20241113 | 150400 | 1679713600 | 2600 | 2600 | 2600 | 2600 | 1903 |
| 244 | 20241113 | 150300 | 1674765800 | 2600 | 2600 | 2600 | 2600 | 269 |
| 245 | 20241113 | 150200 | 1674066400 | 2600 | 2590 | 2600 | 2590 | 3189 |
| 246 | 20241113 | 150100 | 1665806880 | 2590 | 2600 | 2600 | 2590 | 278 |
| 247 | 20241113 | 150000 | 1665084280 | 2590 | 2590 | 2590 | 2590 | 21 |
| 248 | 20241113 | 145900 | 1665029890 | 2590 | 2595 | 2600 | 2590 | 2407 |
| 249 | 20241113 | 145800 | 1658782090 | 2595 | 2600 | 2605 | 2595 | 7943 |
| 250 | 20241113 | 145700 | 1638132545 | 2605 | 2605 | 2620 | 2605 | 962 |
| 251 | 20241113 | 145600 | 1635613905 | 2620 | 2605 | 2620 | 2605 | 1628 |
| 252 | 20241113 | 145500 | 1631372860 | 2620 | 2620 | 2620 | 2605 | 813 |
| 253 | 20241113 | 145400 | 1629247300 | 2615 | 2610 | 2615 | 2605 | 3609 |
| 254 | 20241113 | 145300 | 1619836915 | 2615 | 2615 | 2615 | 2615 | 104 |
| 255 | 20241113 | 145200 | 1619564955 | 2630 | 2630 | 2630 | 2630 | 5 |
| 256 | 20241113 | 145100 | 1619551805 | 2630 | 2630 | 2630 | 2610 | 3684 |
| 257 | 20241113 | 145000 | 1609893880 | 2635 | 2630 | 2635 | 2630 | 35 |
| 258 | 20241113 | 144900 | 1609801805 | 2625 | 2630 | 2640 | 2625 | 620 |
| 259 | 20241113 | 144800 | 1608173290 | 2630 | 2640 | 2640 | 2630 | 501 |
| 260 | 20241113 | 144700 | 1606855650 | 2640 | 2635 | 2640 | 2635 | 4100 |
| 261 | 20241113 | 144600 | 1596048400 | 2635 | 2635 | 2635 | 2635 | 392 |
| 262 | 20241113 | 144500 | 1595015480 | 2635 | 2630 | 2635 | 2630 | 442 |
| 263 | 20241113 | 144400 | 1593852975 | 2630 | 2630 | 2630 | 2625 | 1000 |
| 264 | 20241113 | 144300 | 1591227445 | 2635 | 2635 | 2635 | 2635 | 20 |
| 265 | 20241113 | 144200 | 1591174745 | 2630 | 2630 | 2630 | 2630 | 200 |
| 266 | 20241113 | 144100 | 1590648745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 267 | 20241113 | 144000 | 1590648745 | 2625 | 2635 | 2635 | 2625 | 1045 |
| 268 | 20241113 | 143900 | 1587895180 | 2635 | 2630 | 2635 | 2620 | 44 |
| 269 | 20241113 | 143800 | 1587779875 | 2630 | 2625 | 2635 | 2625 | 1295 |
| 270 | 20241113 | 143700 | 1584380185 | 2640 | 2625 | 2640 | 2625 | 641 |
| 271 | 20241113 | 143600 | 1582697545 | 2625 | 2640 | 2640 | 2625 | 28 |
| 272 | 20241113 | 143500 | 1582624000 | 2620 | 2635 | 2635 | 2620 | 501 |
| 273 | 20241113 | 143400 | 1581303880 | 2635 | 2635 | 2635 | 2635 | 0 |
| 274 | 20241113 | 143300 | 1581303880 | 2635 | 2625 | 2640 | 2620 | 601 |
| 275 | 20241113 | 143200 | 1579727735 | 2640 | 2620 | 2640 | 2620 | 538 |
| 276 | 20241113 | 143100 | 1578317415 | 2620 | 2620 | 2620 | 2620 | 1000 |
| 277 | 20241113 | 143000 | 1575697415 | 2620 | 2640 | 2640 | 2620 | 17 |
| 278 | 20241113 | 142900 | 1575652855 | 2635 | 2635 | 2635 | 2635 | 3995 |
| 279 | 20241113 | 142800 | 1565126030 | 2635 | 2635 | 2635 | 2635 | 0 |
| 280 | 20241113 | 142700 | 1565126030 | 2635 | 2625 | 2635 | 2620 | 9258 |
| 281 | 20241113 | 142600 | 1540855800 | 2625 | 2625 | 2625 | 2625 | 5108 |
| 282 | 20241113 | 142500 | 1527447300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 283 | 20241113 | 142400 | 1527447300 | 2635 | 2615 | 2635 | 2615 | 502 |
| 284 | 20241113 | 142300 | 1526130540 | 2620 | 2625 | 2625 | 2620 | 2390 |
| 285 | 20241113 | 142200 | 1519867740 | 2625 | 2625 | 2625 | 2625 | 126 |
| 286 | 20241113 | 142100 | 1519536990 | 2635 | 2635 | 2635 | 2635 | 0 |
| 287 | 20241113 | 142000 | 1519536990 | 2635 | 2635 | 2635 | 2620 | 907 |
| 288 | 20241113 | 141900 | 1517155305 | 2630 | 2625 | 2630 | 2625 | 2187 |
| 289 | 20241113 | 141800 | 1511403500 | 2625 | 2630 | 2630 | 2625 | 363 |
| 290 | 20241113 | 141700 | 1510449315 | 2635 | 2635 | 2635 | 2635 | 1 |
| 291 | 20241113 | 141600 | 1510446680 | 2635 | 2635 | 2635 | 2635 | 101 |
| 292 | 20241113 | 141500 | 1510180545 | 2630 | 2625 | 2630 | 2625 | 3130 |
| 293 | 20241113 | 141400 | 1501949145 | 2630 | 2620 | 2630 | 2620 | 3054 |
| 294 | 20241113 | 141300 | 1493946435 | 2620 | 2620 | 2620 | 2620 | 1620 |
| 295 | 20241113 | 141200 | 1489702035 | 2615 | 2620 | 2620 | 2615 | 5019 |
| 296 | 20241113 | 141100 | 1476577310 | 2620 | 2625 | 2625 | 2620 | 1259 |
| 297 | 20241113 | 141000 | 1473278320 | 2630 | 2630 | 2630 | 2625 | 14 |
| 298 | 20241113 | 140900 | 1473241545 | 2630 | 2630 | 2630 | 2625 | 11 |
| 299 | 20241113 | 140800 | 1473212660 | 2625 | 2625 | 2625 | 2625 | 126 |
| 300 | 20241113 | 140700 | 1472881910 | 2620 | 2630 | 2630 | 2620 | 365 |
| 301 | 20241113 | 140600 | 1471923600 | 2630 | 2615 | 2630 | 2615 | 501 |
| 302 | 20241113 | 140500 | 1470613470 | 2630 | 2630 | 2630 | 2630 | 1 |
| 303 | 20241113 | 140400 | 1470610840 | 2615 | 2630 | 2630 | 2615 | 2550 |
| 304 | 20241113 | 140300 | 1463941840 | 2630 | 2630 | 2630 | 2615 | 1040 |
| 305 | 20241113 | 140200 | 1461218815 | 2620 | 2620 | 2620 | 2615 | 1648 |
| 306 | 20241113 | 140100 | 1456901305 | 2625 | 2625 | 2625 | 2625 | 242 |
| 307 | 20241113 | 140000 | 1456266055 | 2635 | 2635 | 2635 | 2635 | 0 |
| 308 | 20241113 | 135900 | 1456266055 | 2635 | 2635 | 2635 | 2635 | 1 |
| 309 | 20241113 | 135800 | 1456263420 | 2620 | 2635 | 2635 | 2620 | 21 |
| 310 | 20241113 | 135700 | 1456208385 | 2625 | 2625 | 2625 | 2625 | 365 |
| 311 | 20241113 | 135600 | 1455250260 | 2625 | 2625 | 2625 | 2625 | 2 |
| 312 | 20241113 | 135500 | 1455245010 | 2625 | 2625 | 2625 | 2625 | 200 |
| 313 | 20241113 | 135400 | 1454720010 | 2625 | 2625 | 2625 | 2625 | 413 |
| 314 | 20241113 | 135300 | 1453635885 | 2615 | 2625 | 2625 | 2615 | 3006 |
| 315 | 20241113 | 135200 | 1445770180 | 2625 | 2625 | 2625 | 2625 | 762 |
| 316 | 20241113 | 135100 | 1443769930 | 2625 | 2645 | 2650 | 2625 | 4504 |
| 317 | 20241113 | 135000 | 1431945050 | 2630 | 2630 | 2650 | 2625 | 460 |
| 318 | 20241113 | 134900 | 1430733775 | 2630 | 2630 | 2630 | 2630 | 211 |
| 319 | 20241113 | 134800 | 1430178845 | 2630 | 2630 | 2640 | 2630 | 776 |
| 320 | 20241113 | 134700 | 1428136450 | 2630 | 2630 | 2635 | 2630 | 582 |
| 321 | 20241113 | 134600 | 1426605765 | 2640 | 2640 | 2640 | 2640 | 0 |
| 322 | 20241113 | 134500 | 1426605765 | 2640 | 2640 | 2640 | 2640 | 0 |
| 323 | 20241113 | 134400 | 1426605765 | 2640 | 2635 | 2640 | 2625 | 1627 |
| 324 | 20241113 | 134300 | 1422334800 | 2630 | 2630 | 2630 | 2630 | 22 |
| 325 | 20241113 | 134200 | 1422276940 | 2630 | 2630 | 2645 | 2630 | 186 |
| 326 | 20241113 | 134100 | 1421787745 | 2645 | 2645 | 2645 | 2640 | 9201 |
| 327 | 20241113 | 134000 | 1397451880 | 2645 | 2645 | 2645 | 2645 | 700 |
| 328 | 20241113 | 133900 | 1395600380 | 2650 | 2650 | 2650 | 2645 | 23 |
| 329 | 20241113 | 133800 | 1395539440 | 2650 | 2650 | 2650 | 2645 | 1220 |
| 330 | 20241113 | 133700 | 1392308680 | 2650 | 2645 | 2650 | 2645 | 12 |
| 331 | 20241113 | 133600 | 1392276890 | 2650 | 2645 | 2650 | 2645 | 1469 |
| 332 | 20241113 | 133500 | 1388388885 | 2645 | 2645 | 2645 | 2645 | 0 |
| 333 | 20241113 | 133400 | 1388388885 | 2645 | 2645 | 2645 | 2645 | 0 |
| 334 | 20241113 | 133300 | 1388388885 | 2645 | 2645 | 2650 | 2645 | 444 |
| 335 | 20241113 | 133200 | 1387214500 | 2645 | 2645 | 2645 | 2645 | 0 |
| 336 | 20241113 | 133100 | 1387214500 | 2645 | 2645 | 2645 | 2645 | 548 |
| 337 | 20241113 | 133000 | 1385765040 | 2645 | 2645 | 2645 | 2645 | 236 |
| 338 | 20241113 | 132900 | 1385140820 | 2645 | 2645 | 2645 | 2645 | 558 |
| 339 | 20241113 | 132800 | 1383664910 | 2650 | 2640 | 2650 | 2640 | 5 |
| 340 | 20241113 | 132700 | 1383651680 | 2640 | 2650 | 2650 | 2640 | 882 |
| 341 | 20241113 | 132600 | 1381323050 | 2650 | 2640 | 2650 | 2640 | 573 |
| 342 | 20241113 | 132500 | 1379810245 | 2635 | 2630 | 2635 | 2630 | 3146 |
| 343 | 20241113 | 132400 | 1371521810 | 2625 | 2625 | 2625 | 2625 | 50 |
| 344 | 20241113 | 132300 | 1371390560 | 2625 | 2625 | 2625 | 2625 | 100 |
| 345 | 20241113 | 132200 | 1371128060 | 2630 | 2620 | 2630 | 2610 | 722 |
| 346 | 20241113 | 132100 | 1369231625 | 2605 | 2615 | 2615 | 2605 | 5000 |
| 347 | 20241113 | 132000 | 1356197070 | 2610 | 2610 | 2610 | 2610 | 532 |
| 348 | 20241113 | 131900 | 1354808550 | 2605 | 2605 | 2605 | 2605 | 0 |
| 349 | 20241113 | 131800 | 1354808550 | 2605 | 2625 | 2625 | 2605 | 3567 |
| 350 | 20241113 | 131700 | 1345481460 | 2625 | 2625 | 2625 | 2625 | 0 |
| 351 | 20241113 | 131600 | 1345481460 | 2625 | 2625 | 2635 | 2625 | 3102 |
| 352 | 20241113 | 131500 | 1337338700 | 2625 | 2630 | 2630 | 2625 | 213 |
| 353 | 20241113 | 131400 | 1336779505 | 2630 | 2630 | 2630 | 2630 | 36 |
| 354 | 20241113 | 131300 | 1336684825 | 2635 | 2635 | 2635 | 2635 | 1 |
| 355 | 20241113 | 131200 | 1336682190 | 2635 | 2635 | 2635 | 2635 | 1 |
| 356 | 20241113 | 131100 | 1336679555 | 2625 | 2630 | 2630 | 2625 | 198 |
| 357 | 20241113 | 131000 | 1336159775 | 2635 | 2635 | 2635 | 2635 | 1 |
| 358 | 20241113 | 130900 | 1336157140 | 2635 | 2635 | 2635 | 2635 | 0 |
| 359 | 20241113 | 130800 | 1336157140 | 2635 | 2635 | 2635 | 2635 | 12 |
| 360 | 20241113 | 130700 | 1336125520 | 2635 | 2630 | 2635 | 2625 | 102 |
| 361 | 20241113 | 130600 | 1335857260 | 2635 | 2635 | 2635 | 2635 | 0 |
| 362 | 20241113 | 130500 | 1335857260 | 2635 | 2635 | 2635 | 2630 | 1460 |
| 363 | 20241113 | 130400 | 1332017260 | 2635 | 2635 | 2635 | 2635 | 23 |
| 364 | 20241113 | 130300 | 1331956655 | 2635 | 2635 | 2635 | 2630 | 2963 |
| 365 | 20241113 | 130200 | 1324163955 | 2630 | 2630 | 2635 | 2630 | 816 |
| 366 | 20241113 | 130100 | 1322017870 | 2630 | 2635 | 2635 | 2630 | 253 |
| 367 | 20241113 | 130000 | 1321352435 | 2640 | 2640 | 2640 | 2640 | 2 |
| 368 | 20241113 | 125900 | 1321347155 | 2640 | 2630 | 2640 | 2625 | 3638 |
| 369 | 20241113 | 125800 | 1311794205 | 2630 | 2630 | 2630 | 2630 | 53 |
| 370 | 20241113 | 125700 | 1311654815 | 2630 | 2635 | 2640 | 2630 | 4136 |
| 371 | 20241113 | 125600 | 1300762840 | 2635 | 2640 | 2640 | 2635 | 2689 |
| 372 | 20241113 | 125500 | 1293676825 | 2640 | 2645 | 2645 | 2635 | 393 |
| 373 | 20241113 | 125400 | 1292641145 | 2645 | 2645 | 2645 | 2645 | 3 |
| 374 | 20241113 | 125300 | 1292633210 | 2645 | 2645 | 2645 | 2645 | 0 |
| 375 | 20241113 | 125200 | 1292633210 | 2645 | 2645 | 2645 | 2640 | 1397 |
| 376 | 20241113 | 125100 | 1288938310 | 2650 | 2635 | 2650 | 2635 | 15 |
| 377 | 20241113 | 125000 | 1288898770 | 2650 | 2635 | 2650 | 2635 | 621 |
| 378 | 20241113 | 124900 | 1287262420 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 379 | 20241113 | 124800 | 1284632420 | 2630 | 2630 | 2635 | 2630 | 596 |
| 380 | 20241113 | 124700 | 1283064925 | 2635 | 2630 | 2635 | 2630 | 681 |
| 381 | 20241113 | 124600 | 1281273695 | 2630 | 2630 | 2630 | 2630 | 1409 |
| 382 | 20241113 | 124500 | 1277568025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 383 | 20241113 | 124400 | 1277568025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 384 | 20241113 | 124300 | 1277568025 | 2635 | 2635 | 2635 | 2630 | 431 |
| 385 | 20241113 | 124200 | 1276432590 | 2630 | 2635 | 2635 | 2630 | 11 |
| 386 | 20241113 | 124100 | 1276403655 | 2630 | 2630 | 2630 | 2630 | 553 |
| 387 | 20241113 | 124000 | 1274949265 | 2630 | 2620 | 2630 | 2620 | 479 |
| 388 | 20241113 | 123900 | 1273690485 | 2630 | 2645 | 2645 | 2620 | 1924 |
| 389 | 20241113 | 123800 | 1268638375 | 2650 | 2635 | 2650 | 2635 | 2138 |
| 390 | 20241113 | 123700 | 1262985110 | 2640 | 2640 | 2645 | 2640 | 867 |
| 391 | 20241113 | 123600 | 1260696190 | 2640 | 2625 | 2640 | 2625 | 2520 |
| 392 | 20241113 | 123500 | 1254057070 | 2620 | 2620 | 2620 | 2620 | 233 |
| 393 | 20241113 | 123400 | 1253446610 | 2615 | 2615 | 2615 | 2615 | 2 |
| 394 | 20241113 | 123300 | 1253441380 | 2625 | 2610 | 2625 | 2610 | 3143 |
| 395 | 20241113 | 123200 | 1245193135 | 2625 | 2625 | 2625 | 2615 | 193 |
| 396 | 20241113 | 123100 | 1244688420 | 2605 | 2615 | 2615 | 2605 | 1040 |
| 397 | 20241113 | 123000 | 1241973920 | 2615 | 2615 | 2615 | 2615 | 1 |
| 398 | 20241113 | 122900 | 1241971305 | 2630 | 2630 | 2630 | 2630 | 0 |
| 399 | 20241113 | 122800 | 1241971305 | 2630 | 2610 | 2630 | 2610 | 641 |
| 400 | 20241113 | 122700 | 1240298235 | 2630 | 2620 | 2630 | 2620 | 2 |
| 401 | 20241113 | 122600 | 1240292985 | 2615 | 2625 | 2625 | 2615 | 320 |
| 402 | 20241113 | 122500 | 1239455985 | 2635 | 2605 | 2635 | 2605 | 783 |
| 403 | 20241113 | 122400 | 1237399260 | 2620 | 2610 | 2620 | 2605 | 628 |
| 404 | 20241113 | 122300 | 1235760010 | 2615 | 2615 | 2615 | 2610 | 447 |
| 405 | 20241113 | 122200 | 1234591160 | 2610 | 2610 | 2610 | 2610 | 0 |
| 406 | 20241113 | 122100 | 1234591160 | 2610 | 2610 | 2610 | 2610 | 1100 |
| 407 | 20241113 | 122000 | 1231720160 | 2610 | 2615 | 2615 | 2610 | 61 |
| 408 | 20241113 | 121900 | 1231560905 | 2615 | 2600 | 2615 | 2600 | 906 |
| 409 | 20241113 | 121800 | 1229205245 | 2615 | 2615 | 2615 | 2600 | 8137 |
| 410 | 20241113 | 121700 | 1208016055 | 2615 | 2615 | 2615 | 2615 | 33 |
| 411 | 20241113 | 121600 | 1207929760 | 2615 | 2610 | 2620 | 2610 | 1004 |
| 412 | 20241113 | 121500 | 1205309295 | 2610 | 2615 | 2620 | 2610 | 2506 |
| 413 | 20241113 | 121400 | 1198756250 | 2620 | 2630 | 2630 | 2620 | 1061 |
| 414 | 20241113 | 121300 | 1195976420 | 2625 | 2625 | 2625 | 2625 | 50 |
| 415 | 20241113 | 121200 | 1195845170 | 2635 | 2625 | 2635 | 2620 | 892 |
| 416 | 20241113 | 121100 | 1193504650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 417 | 20241113 | 121000 | 1193504650 | 2625 | 2635 | 2635 | 2625 | 1042 |
| 418 | 20241113 | 120900 | 1190769280 | 2640 | 2640 | 2640 | 2640 | 1 |
| 419 | 20241113 | 120800 | 1190766640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 420 | 20241113 | 120700 | 1190766640 | 2625 | 2625 | 2625 | 2625 | 695 |
| 421 | 20241113 | 120600 | 1188942265 | 2625 | 2625 | 2625 | 2620 | 2212 |
| 422 | 20241113 | 120500 | 1183135770 | 2640 | 2640 | 2640 | 2640 | 0 |
| 423 | 20241113 | 120400 | 1183135770 | 2640 | 2625 | 2640 | 2625 | 56 |
| 424 | 20241113 | 120300 | 1182988255 | 2625 | 2625 | 2625 | 2620 | 345 |
| 425 | 20241113 | 120200 | 1182082730 | 2620 | 2620 | 2625 | 2620 | 308 |
| 426 | 20241113 | 120100 | 1181275760 | 2625 | 2625 | 2625 | 2625 | 39 |
| 427 | 20241113 | 120000 | 1181173385 | 2625 | 2625 | 2625 | 2625 | 10 |
| 428 | 20241113 | 115900 | 1181147135 | 2630 | 2620 | 2630 | 2620 | 371 |
| 429 | 20241113 | 115800 | 1180175065 | 2625 | 2625 | 2635 | 2625 | 33 |
| 430 | 20241113 | 115700 | 1180088240 | 2630 | 2630 | 2630 | 2630 | 5 |
| 431 | 20241113 | 115600 | 1180075090 | 2620 | 2620 | 2620 | 2620 | 335 |
| 432 | 20241113 | 115500 | 1179197390 | 2620 | 2620 | 2620 | 2620 | 0 |
| 433 | 20241113 | 115400 | 1179197390 | 2620 | 2630 | 2630 | 2620 | 1736 |
| 434 | 20241113 | 115300 | 1174648120 | 2635 | 2635 | 2635 | 2635 | 0 |
| 435 | 20241113 | 115200 | 1174648120 | 2635 | 2635 | 2635 | 2635 | 3 |
| 436 | 20241113 | 115100 | 1174640215 | 2640 | 2625 | 2640 | 2625 | 1368 |
| 437 | 20241113 | 115000 | 1171033845 | 2625 | 2625 | 2625 | 2625 | 0 |
| 438 | 20241113 | 114900 | 1171033845 | 2625 | 2625 | 2625 | 2625 | 0 |
| 439 | 20241113 | 114800 | 1171033845 | 2625 | 2625 | 2625 | 2625 | 1 |
| 440 | 20241113 | 114700 | 1171031220 | 2635 | 2635 | 2635 | 2635 | 30 |
| 441 | 20241113 | 114600 | 1170952170 | 2640 | 2640 | 2640 | 2640 | 0 |
| 442 | 20241113 | 114500 | 1170952170 | 2640 | 2640 | 2640 | 2640 | 2 |
| 443 | 20241113 | 114400 | 1170946890 | 2630 | 2630 | 2630 | 2630 | 39 |
| 444 | 20241113 | 114300 | 1170844320 | 2640 | 2635 | 2640 | 2635 | 64 |
| 445 | 20241113 | 114200 | 1170675365 | 2635 | 2630 | 2635 | 2630 | 270 |
| 446 | 20241113 | 114100 | 1169965255 | 2630 | 2630 | 2630 | 2630 | 111 |
| 447 | 20241113 | 114000 | 1169673325 | 2630 | 2615 | 2630 | 2615 | 3 |
| 448 | 20241113 | 113900 | 1169665465 | 2615 | 2615 | 2615 | 2615 | 2 |
| 449 | 20241113 | 113800 | 1169660235 | 2625 | 2625 | 2625 | 2615 | 1385 |
| 450 | 20241113 | 113700 | 1166027345 | 2620 | 2610 | 2620 | 2610 | 698 |
| 451 | 20241113 | 113600 | 1164198615 | 2620 | 2620 | 2620 | 2620 | 0 |
| 452 | 20241113 | 113500 | 1164198615 | 2620 | 2615 | 2620 | 2605 | 2867 |
| 453 | 20241113 | 113400 | 1156714110 | 2615 | 2620 | 2625 | 2615 | 3035 |
| 454 | 20241113 | 113300 | 1148762590 | 2620 | 2625 | 2625 | 2620 | 816 |
| 455 | 20241113 | 113200 | 1146620610 | 2625 | 2630 | 2640 | 2625 | 247 |
| 456 | 20241113 | 113100 | 1145972180 | 2625 | 2630 | 2630 | 2625 | 716 |
| 457 | 20241113 | 113000 | 1144092670 | 2625 | 2625 | 2625 | 2625 | 501 |
| 458 | 20241113 | 112900 | 1142777545 | 2625 | 2625 | 2625 | 2625 | 2500 |
| 459 | 20241113 | 112800 | 1136215045 | 2630 | 2630 | 2630 | 2630 | 0 |
| 460 | 20241113 | 112700 | 1136215045 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 461 | 20241113 | 112600 | 1133585045 | 2630 | 2640 | 2640 | 2630 | 315 |
| 462 | 20241113 | 112500 | 1132756570 | 2635 | 2640 | 2640 | 2635 | 104 |
| 463 | 20241113 | 112400 | 1132482015 | 2645 | 2645 | 2645 | 2645 | 30 |
| 464 | 20241113 | 112300 | 1132402665 | 2645 | 2630 | 2645 | 2630 | 215 |
| 465 | 20241113 | 112200 | 1131837200 | 2630 | 2645 | 2645 | 2630 | 5002 |
| 466 | 20241113 | 112100 | 1118681910 | 2635 | 2635 | 2635 | 2630 | 1652 |
| 467 | 20241113 | 112000 | 1114334940 | 2635 | 2635 | 2635 | 2635 | 350 |
| 468 | 20241113 | 111900 | 1113412690 | 2650 | 2650 | 2650 | 2650 | 0 |
| 469 | 20241113 | 111800 | 1113412690 | 2650 | 2640 | 2650 | 2635 | 1104 |
| 470 | 20241113 | 111700 | 1110497635 | 2645 | 2650 | 2660 | 2645 | 217 |
| 471 | 20241113 | 111600 | 1109923205 | 2650 | 2655 | 2655 | 2650 | 710 |
| 472 | 20241113 | 111500 | 1108038260 | 2650 | 2650 | 2650 | 2650 | 384 |
| 473 | 20241113 | 111400 | 1107020660 | 2655 | 2655 | 2655 | 2655 | 10 |
| 474 | 20241113 | 111300 | 1106994110 | 2655 | 2655 | 2655 | 2655 | 1 |
| 475 | 20241113 | 111200 | 1106991455 | 2655 | 2655 | 2655 | 2655 | 3 |
| 476 | 20241113 | 111100 | 1106983490 | 2660 | 2650 | 2660 | 2650 | 3451 |
| 477 | 20241113 | 111000 | 1097821425 | 2650 | 2650 | 2650 | 2650 | 40 |
| 478 | 20241113 | 110900 | 1097715425 | 2650 | 2650 | 2650 | 2650 | 208 |
| 479 | 20241113 | 110800 | 1097164225 | 2655 | 2665 | 2665 | 2655 | 2674 |
| 480 | 20241113 | 110700 | 1090051425 | 2660 | 2655 | 2660 | 2655 | 408 |
| 481 | 20241113 | 110600 | 1088966480 | 2655 | 2650 | 2655 | 2650 | 73 |
| 482 | 20241113 | 110500 | 1088772830 | 2645 | 2645 | 2645 | 2645 | 594 |
| 483 | 20241113 | 110400 | 1087201700 | 2655 | 2655 | 2655 | 2655 | 115 |
| 484 | 20241113 | 110300 | 1086896375 | 2650 | 2650 | 2650 | 2650 | 48 |
| 485 | 20241113 | 110200 | 1086769175 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 486 | 20241113 | 110100 | 1084119175 | 2650 | 2650 | 2650 | 2650 | 0 |
| 487 | 20241113 | 110000 | 1084119175 | 2650 | 2645 | 2650 | 2645 | 5 |
| 488 | 20241113 | 105900 | 1084105935 | 2650 | 2650 | 2650 | 2640 | 17 |
| 489 | 20241113 | 105800 | 1084060895 | 2650 | 2650 | 2650 | 2650 | 11 |
| 490 | 20241113 | 105700 | 1084031745 | 2650 | 2650 | 2650 | 2650 | 64 |
| 491 | 20241113 | 105600 | 1083862145 | 2640 | 2640 | 2650 | 2640 | 1044 |
| 492 | 20241113 | 105500 | 1081105670 | 2635 | 2635 | 2635 | 2635 | 200 |
| 493 | 20241113 | 105400 | 1080578670 | 2635 | 2640 | 2640 | 2635 | 301 |
| 494 | 20241113 | 105300 | 1079785360 | 2650 | 2650 | 2650 | 2650 | 0 |
| 495 | 20241113 | 105200 | 1079785360 | 2650 | 2650 | 2650 | 2650 | 1 |
| 496 | 20241113 | 105100 | 1079782710 | 2650 | 2650 | 2650 | 2650 | 0 |
| 497 | 20241113 | 105000 | 1079782710 | 2650 | 2645 | 2650 | 2645 | 266 |
| 498 | 20241113 | 104900 | 1079079130 | 2645 | 2635 | 2645 | 2635 | 203 |
| 499 | 20241113 | 104800 | 1078544195 | 2640 | 2640 | 2640 | 2640 | 3 |
| 500 | 20241113 | 104700 | 1078536275 | 2635 | 2635 | 2635 | 2635 | 20 |
| 501 | 20241113 | 104600 | 1078483575 | 2640 | 2635 | 2650 | 2635 | 199 |
| 502 | 20241113 | 104500 | 1077958190 | 2650 | 2650 | 2650 | 2650 | 10 |
| 503 | 20241113 | 104400 | 1077931690 | 2650 | 2635 | 2650 | 2635 | 1043 |
| 504 | 20241113 | 104300 | 1075183325 | 2635 | 2635 | 2635 | 2635 | 5 |
| 505 | 20241113 | 104200 | 1075170150 | 2625 | 2640 | 2645 | 2620 | 1551 |
| 506 | 20241113 | 104100 | 1071071470 | 2625 | 2640 | 2640 | 2625 | 6482 |
| 507 | 20241113 | 104000 | 1053964690 | 2635 | 2625 | 2635 | 2615 | 2676 |
| 508 | 20241113 | 103900 | 1046926435 | 2625 | 2625 | 2625 | 2625 | 241 |
| 509 | 20241113 | 103800 | 1046293810 | 2615 | 2615 | 2615 | 2615 | 95 |
| 510 | 20241113 | 103700 | 1046045385 | 2615 | 2620 | 2625 | 2615 | 1583 |
| 511 | 20241113 | 103600 | 1041903145 | 2625 | 2625 | 2625 | 2625 | 1095 |
| 512 | 20241113 | 103500 | 1039028770 | 2605 | 2620 | 2620 | 2605 | 10179 |
| 513 | 20241113 | 103400 | 1012471925 | 2625 | 2640 | 2640 | 2615 | 7784 |
| 514 | 20241113 | 103300 | 992056915 | 2640 | 2645 | 2645 | 2640 | 72 |
| 515 | 20241113 | 103200 | 991866725 | 2645 | 2625 | 2645 | 2625 | 1213 |
| 516 | 20241113 | 103100 | 988666240 | 2630 | 2635 | 2635 | 2630 | 923 |
| 517 | 20241113 | 103000 | 986238360 | 2635 | 2640 | 2640 | 2620 | 2697 |
| 518 | 20241113 | 102900 | 979136980 | 2630 | 2630 | 2640 | 2625 | 11228 |
| 519 | 20241113 | 102800 | 949651215 | 2630 | 2630 | 2630 | 2630 | 2178 |
| 520 | 20241113 | 102700 | 943923075 | 2630 | 2640 | 2645 | 2630 | 2072 |
| 521 | 20241113 | 102600 | 938448915 | 2645 | 2630 | 2645 | 2630 | 107 |
| 522 | 20241113 | 102500 | 938165940 | 2645 | 2645 | 2645 | 2635 | 1242 |
| 523 | 20241113 | 102400 | 934890465 | 2640 | 2640 | 2640 | 2630 | 5358 |
| 524 | 20241113 | 102300 | 920755315 | 2640 | 2640 | 2640 | 2635 | 3126 |
| 525 | 20241113 | 102200 | 912516675 | 2640 | 2640 | 2640 | 2640 | 270 |
| 526 | 20241113 | 102100 | 911803875 | 2650 | 2645 | 2650 | 2645 | 230 |
| 527 | 20241113 | 102000 | 911195005 | 2640 | 2645 | 2645 | 2640 | 1064 |
| 528 | 20241113 | 101900 | 908385175 | 2650 | 2650 | 2650 | 2650 | 0 |
| 529 | 20241113 | 101800 | 908385175 | 2650 | 2650 | 2650 | 2650 | 50 |
| 530 | 20241113 | 101700 | 908252675 | 2650 | 2650 | 2660 | 2650 | 402 |
| 531 | 20241113 | 101600 | 907187095 | 2640 | 2650 | 2650 | 2640 | 4593 |
| 532 | 20241113 | 101500 | 895038235 | 2650 | 2660 | 2660 | 2650 | 98 |
| 533 | 20241113 | 101400 | 894778005 | 2650 | 2650 | 2660 | 2650 | 195 |
| 534 | 20241113 | 101300 | 894260805 | 2650 | 2650 | 2655 | 2650 | 868 |
| 535 | 20241113 | 101200 | 891959855 | 2645 | 2660 | 2660 | 2645 | 58 |
| 536 | 20241113 | 101100 | 891806320 | 2660 | 2660 | 2660 | 2660 | 1 |
| 537 | 20241113 | 101000 | 891803660 | 2660 | 2650 | 2665 | 2650 | 2382 |
| 538 | 20241113 | 100900 | 885491335 | 2650 | 2645 | 2650 | 2645 | 516 |
| 539 | 20241113 | 100800 | 884126370 | 2640 | 2645 | 2650 | 2640 | 4179 |
| 540 | 20241113 | 100700 | 873081415 | 2650 | 2650 | 2650 | 2645 | 2514 |
| 541 | 20241113 | 100600 | 866426220 | 2650 | 2650 | 2650 | 2650 | 35 |
| 542 | 20241113 | 100500 | 866333470 | 2645 | 2655 | 2655 | 2645 | 5057 |
| 543 | 20241113 | 100400 | 852927730 | 2650 | 2650 | 2670 | 2650 | 2916 |
| 544 | 20241113 | 100300 | 845200310 | 2655 | 2655 | 2660 | 2650 | 1213 |
| 545 | 20241113 | 100200 | 841984440 | 2655 | 2665 | 2665 | 2655 | 940 |
| 546 | 20241113 | 100100 | 839488700 | 2670 | 2665 | 2670 | 2645 | 18826 |
| 547 | 20241113 | 100000 | 789512475 | 2665 | 2665 | 2665 | 2660 | 8354 |
| 548 | 20241113 | 095900 | 767257235 | 2665 | 2670 | 2670 | 2665 | 3516 |
| 549 | 20241113 | 095800 | 757878785 | 2680 | 2680 | 2680 | 2680 | 398 |
| 550 | 20241113 | 095700 | 756812145 | 2690 | 2685 | 2690 | 2680 | 2630 |
| 551 | 20241113 | 095600 | 749750585 | 2685 | 2685 | 2690 | 2685 | 4436 |
| 552 | 20241113 | 095500 | 737828705 | 2680 | 2675 | 2680 | 2670 | 3202 |
| 553 | 20241113 | 095400 | 729253860 | 2670 | 2670 | 2675 | 2665 | 1956 |
| 554 | 20241113 | 095300 | 724033050 | 2670 | 2690 | 2690 | 2670 | 10659 |
| 555 | 20241113 | 095200 | 695533950 | 2680 | 2685 | 2690 | 2680 | 6623 |
| 556 | 20241113 | 095100 | 677762740 | 2685 | 2695 | 2695 | 2685 | 155 |
| 557 | 20241113 | 095000 | 677345790 | 2695 | 2695 | 2695 | 2690 | 437 |
| 558 | 20241113 | 094900 | 676168375 | 2690 | 2695 | 2695 | 2690 | 347 |
| 559 | 20241113 | 094800 | 675234435 | 2695 | 2695 | 2695 | 2695 | 101 |
| 560 | 20241113 | 094700 | 674962240 | 2685 | 2695 | 2700 | 2685 | 4263 |
| 561 | 20241113 | 094600 | 663485575 | 2700 | 2690 | 2700 | 2690 | 8595 |
| 562 | 20241113 | 094500 | 640363350 | 2695 | 2685 | 2695 | 2685 | 5002 |
| 563 | 20241113 | 094400 | 626932960 | 2680 | 2685 | 2685 | 2675 | 6103 |
| 564 | 20241113 | 094300 | 610556920 | 2675 | 2685 | 2690 | 2675 | 10915 |
| 565 | 20241113 | 094200 | 581319155 | 2700 | 2700 | 2705 | 2675 | 10916 |
| 566 | 20241113 | 094100 | 551913420 | 2705 | 2690 | 2715 | 2685 | 11551 |
| 567 | 20241113 | 094000 | 520764015 | 2710 | 2700 | 2710 | 2700 | 1833 |
| 568 | 20241113 | 093900 | 515805745 | 2705 | 2705 | 2705 | 2680 | 5454 |
| 569 | 20241113 | 093800 | 501129720 | 2705 | 2705 | 2705 | 2700 | 648 |
| 570 | 20241113 | 093700 | 499380110 | 2695 | 2705 | 2705 | 2695 | 960 |
| 571 | 20241113 | 093600 | 496784480 | 2705 | 2700 | 2705 | 2700 | 1112 |
| 572 | 20241113 | 093500 | 493779175 | 2700 | 2685 | 2705 | 2675 | 4800 |
| 573 | 20241113 | 093400 | 480860865 | 2670 | 2685 | 2690 | 2670 | 8838 |
| 574 | 20241113 | 093300 | 457174370 | 2685 | 2700 | 2705 | 2670 | 17141 |
| 575 | 20241113 | 093200 | 411133575 | 2700 | 2695 | 2715 | 2695 | 545 |
| 576 | 20241113 | 093100 | 409664070 | 2695 | 2685 | 2710 | 2680 | 21386 |
| 577 | 20241113 | 093000 | 352085225 | 2685 | 2705 | 2705 | 2685 | 1133 |
| 578 | 20241113 | 092900 | 349042530 | 2705 | 2700 | 2705 | 2685 | 8093 |
| 579 | 20241113 | 092800 | 327282380 | 2705 | 2700 | 2710 | 2700 | 1467 |
| 580 | 20241113 | 092700 | 323314450 | 2695 | 2705 | 2705 | 2695 | 1285 |
| 581 | 20241113 | 092600 | 319844595 | 2705 | 2700 | 2710 | 2680 | 7201 |
| 582 | 20241113 | 092500 | 300491840 | 2700 | 2705 | 2705 | 2690 | 2424 |
| 583 | 20241113 | 092400 | 293953670 | 2705 | 2715 | 2715 | 2705 | 3680 |
| 584 | 20241113 | 092300 | 283978315 | 2720 | 2725 | 2725 | 2715 | 849 |
| 585 | 20241113 | 092200 | 281671415 | 2735 | 2725 | 2735 | 2720 | 730 |
| 586 | 20241113 | 092100 | 279676685 | 2725 | 2735 | 2735 | 2725 | 393 |
| 587 | 20241113 | 092000 | 278601870 | 2735 | 2720 | 2735 | 2715 | 2776 |
| 588 | 20241113 | 091900 | 271043495 | 2715 | 2730 | 2730 | 2710 | 12123 |
| 589 | 20241113 | 091800 | 238116765 | 2740 | 2740 | 2740 | 2725 | 4415 |
| 590 | 20241113 | 091700 | 226035875 | 2735 | 2735 | 2740 | 2730 | 1938 |
| 591 | 20241113 | 091600 | 220735430 | 2735 | 2735 | 2740 | 2735 | 885 |
| 592 | 20241113 | 091500 | 218314455 | 2740 | 2740 | 2740 | 2740 | 413 |
| 593 | 20241113 | 091400 | 217182835 | 2740 | 2735 | 2740 | 2735 | 2213 |
| 594 | 20241113 | 091300 | 211129780 | 2730 | 2740 | 2740 | 2730 | 523 |
| 595 | 20241113 | 091200 | 209701970 | 2730 | 2735 | 2740 | 2725 | 5163 |
| 596 | 20241113 | 091100 | 195604855 | 2740 | 2745 | 2745 | 2730 | 1087 |
| 597 | 20241113 | 091000 | 192630885 | 2745 | 2750 | 2750 | 2740 | 2227 |
| 598 | 20241113 | 090900 | 186514620 | 2750 | 2750 | 2760 | 2750 | 1045 |
| 599 | 20241113 | 090800 | 183637860 | 2755 | 2760 | 2765 | 2750 | 1937 |
| 600 | 20241113 | 090700 | 178297605 | 2765 | 2775 | 2780 | 2765 | 7544 |
| 601 | 20241113 | 090600 | 157387950 | 2775 | 2765 | 2775 | 2750 | 2171 |
| 602 | 20241113 | 090500 | 151383600 | 2750 | 2770 | 2770 | 2745 | 5306 |
| 603 | 20241113 | 090400 | 136767300 | 2745 | 2775 | 2775 | 2745 | 4414 |
| 604 | 20241113 | 090300 | 124604875 | 2775 | 2755 | 2775 | 2730 | 13759 |
| 605 | 20241113 | 090200 | 86659000 | 2755 | 2750 | 2755 | 2730 | 3076 |
| 606 | 20241113 | 090100 | 78232595 | 2760 | 2775 | 2780 | 2730 | 9854 |
| 607 | 20241113 | 090000 | 51111405 | 2775 | 2680 | 2790 | 2680 | 18796 |