30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 3 | 20241113 | 192600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20241113 | 192500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20241113 | 192400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20241113 | 192300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20241113 | 192200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20241113 | 192100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20241113 | 192000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20241113 | 191900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20241113 | 191800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20241113 | 191700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20241113 | 191600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20241113 | 191500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20241113 | 191400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20241113 | 191300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20241113 | 191200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20241113 | 191100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20241113 | 191000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20241113 | 190900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20241113 | 190800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20241113 | 190700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20241113 | 190600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20241113 | 190500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20241113 | 190400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20241113 | 190300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20241113 | 190200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20241113 | 190100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20241113 | 190000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20241113 | 185900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20241113 | 185800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20241113 | 185700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 33 | 20241113 | 185600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20241113 | 185500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20241113 | 185400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20241113 | 185300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20241113 | 185200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20241113 | 185100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20241113 | 185000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20241113 | 184900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20241113 | 184800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20241113 | 184700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20241113 | 184600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20241113 | 184500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20241113 | 184400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20241113 | 184300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20241113 | 184200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20241113 | 184100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20241113 | 184000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20241113 | 183900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20241113 | 183800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20241113 | 183700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20241113 | 183600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20241113 | 183500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20241113 | 183400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20241113 | 183300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20241113 | 183200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20241113 | 183100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20241113 | 183000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20241113 | 182900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20241113 | 182800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20241113 | 182700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 63 | 20241113 | 182600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20241113 | 182500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20241113 | 182400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20241113 | 182300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20241113 | 182200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20241113 | 182100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20241113 | 182000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20241113 | 181900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20241113 | 181800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20241113 | 181700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20241113 | 181600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20241113 | 181500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20241113 | 181400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20241113 | 181300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20241113 | 181200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20241113 | 181100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20241113 | 181000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20241113 | 180900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20241113 | 180800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20241113 | 180700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20241113 | 180600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20241113 | 180500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20241113 | 180400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20241113 | 180300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20241113 | 180200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20241113 | 180100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20241113 | 180000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20241113 | 175900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20241113 | 175800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20241113 | 175700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 93 | 20241113 | 175600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20241113 | 175500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20241113 | 175400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20241113 | 175300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20241113 | 175200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20241113 | 175100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20241113 | 175000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20241113 | 174900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20241113 | 174800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20241113 | 174700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20241113 | 174600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20241113 | 174500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20241113 | 174400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20241113 | 174300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20241113 | 174200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20241113 | 174100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20241113 | 174000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20241113 | 173900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20241113 | 173800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20241113 | 173700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20241113 | 173600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20241113 | 173500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20241113 | 173400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20241113 | 173300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20241113 | 173200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20241113 | 173100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20241113 | 173000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20241113 | 172900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20241113 | 172800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20241113 | 172700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 123 | 20241113 | 172600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20241113 | 172500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20241113 | 172400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20241113 | 172300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20241113 | 172200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20241113 | 172100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20241113 | 172000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20241113 | 171900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20241113 | 171800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20241113 | 171700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20241113 | 171600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20241113 | 171500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20241113 | 171400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20241113 | 171300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20241113 | 171200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20241113 | 171100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20241113 | 171000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20241113 | 170900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20241113 | 170800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20241113 | 170700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20241113 | 170600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20241113 | 170500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20241113 | 170400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20241113 | 170300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20241113 | 170200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20241113 | 170100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20241113 | 170000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20241113 | 165900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20241113 | 165800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20241113 | 165700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 153 | 20241113 | 165600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20241113 | 165500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20241113 | 165400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20241113 | 165300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20241113 | 165200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20241113 | 165100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20241113 | 165000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20241113 | 164900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20241113 | 164800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20241113 | 164700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20241113 | 164600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20241113 | 164500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20241113 | 164400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20241113 | 164300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20241113 | 164200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20241113 | 164100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20241113 | 164000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20241113 | 163900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20241113 | 163800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20241113 | 163700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20241113 | 163600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20241113 | 163500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20241113 | 163400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20241113 | 163300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20241113 | 163200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20241113 | 163100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20241113 | 163000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20241113 | 162900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20241113 | 162800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20241113 | 162700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 183 | 20241113 | 162600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20241113 | 162500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20241113 | 162400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20241113 | 162300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20241113 | 162200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20241113 | 162100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20241113 | 162000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20241113 | 161900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20241113 | 161800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20241113 | 161700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20241113 | 161600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20241113 | 161500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20241113 | 161400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20241113 | 161300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20241113 | 161200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20241113 | 161100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20241113 | 161000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20241113 | 160900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20241113 | 160800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20241113 | 160700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20241113 | 160600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20241113 | 160500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20241113 | 160400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20241113 | 160300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20241113 | 160200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20241113 | 160100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20241113 | 160000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20241113 | 155900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20241113 | 155800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20241113 | 155700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 213 | 20241113 | 155600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20241113 | 155500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20241113 | 155400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20241113 | 155300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20241113 | 155200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20241113 | 155100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 219 | 20241113 | 155000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20241113 | 154900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20241113 | 154800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20241113 | 154700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 223 | 20241113 | 154600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 224 | 20241113 | 154500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 225 | 20241113 | 154400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 226 | 20241113 | 154300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 227 | 20241113 | 154200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20241113 | 154100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20241113 | 154000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20241113 | 153900 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20241113 | 153800 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20241113 | 153700 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 233 | 20241113 | 153600 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 234 | 20241113 | 153500 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20241113 | 153400 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 236 | 20241113 | 153300 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 237 | 20241113 | 153200 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 238 | 20241113 | 153100 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 0 |
| 239 | 20241113 | 153000 | 1106610875 | 2415 | 2415 | 2415 | 2415 | 3507 |
| 240 | 20241113 | 152900 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 241 | 20241113 | 152800 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 242 | 20241113 | 152700 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 243 | 20241113 | 152600 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 244 | 20241113 | 152500 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 245 | 20241113 | 152400 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 246 | 20241113 | 152300 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 247 | 20241113 | 152200 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 248 | 20241113 | 152100 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 249 | 20241113 | 152000 | 1098141470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 250 | 20241113 | 151900 | 1098141470 | 2410 | 2415 | 2415 | 2410 | 64 |
| 251 | 20241113 | 151800 | 1097986930 | 2415 | 2400 | 2415 | 2390 | 9601 |
| 252 | 20241113 | 151700 | 1075012480 | 2415 | 2415 | 2415 | 2415 | 1 |
| 253 | 20241113 | 151600 | 1075010065 | 2410 | 2410 | 2410 | 2410 | 1243 |
| 254 | 20241113 | 151500 | 1072014435 | 2395 | 2405 | 2405 | 2395 | 4000 |
| 255 | 20241113 | 151400 | 1062420525 | 2415 | 2410 | 2415 | 2410 | 247 |
| 256 | 20241113 | 151300 | 1061825250 | 2415 | 2415 | 2415 | 2415 | 0 |
| 257 | 20241113 | 151200 | 1061825250 | 2415 | 2415 | 2415 | 2415 | 1 |
| 258 | 20241113 | 151100 | 1061822835 | 2410 | 2410 | 2410 | 2410 | 795 |
| 259 | 20241113 | 151000 | 1059906885 | 2410 | 2410 | 2410 | 2410 | 4696 |
| 260 | 20241113 | 150900 | 1048589525 | 2420 | 2420 | 2420 | 2410 | 116 |
| 261 | 20241113 | 150800 | 1048309505 | 2410 | 2420 | 2420 | 2410 | 613 |
| 262 | 20241113 | 150700 | 1046831155 | 2420 | 2420 | 2420 | 2420 | 0 |
| 263 | 20241113 | 150600 | 1046831155 | 2420 | 2420 | 2420 | 2420 | 51 |
| 264 | 20241113 | 150500 | 1046707735 | 2420 | 2420 | 2420 | 2420 | 200 |
| 265 | 20241113 | 150400 | 1046223735 | 2420 | 2400 | 2420 | 2400 | 84 |
| 266 | 20241113 | 150300 | 1046022115 | 2420 | 2400 | 2420 | 2400 | 117 |
| 267 | 20241113 | 150200 | 1045740275 | 2405 | 2395 | 2405 | 2395 | 2102 |
| 268 | 20241113 | 150100 | 1040699650 | 2390 | 2395 | 2395 | 2390 | 503 |
| 269 | 20241113 | 150000 | 1039496915 | 2395 | 2395 | 2395 | 2395 | 122 |
| 270 | 20241113 | 145900 | 1039204725 | 2400 | 2400 | 2400 | 2395 | 2966 |
| 271 | 20241113 | 145800 | 1032091925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 272 | 20241113 | 145700 | 1032091925 | 2400 | 2400 | 2400 | 2395 | 966 |
| 273 | 20241113 | 145600 | 1029774800 | 2400 | 2400 | 2400 | 2400 | 933 |
| 274 | 20241113 | 145500 | 1027535600 | 2405 | 2400 | 2405 | 2395 | 431 |
| 275 | 20241113 | 145400 | 1026500075 | 2415 | 2415 | 2415 | 2415 | 0 |
| 276 | 20241113 | 145300 | 1026500075 | 2415 | 2415 | 2415 | 2415 | 0 |
| 277 | 20241113 | 145200 | 1026500075 | 2415 | 2405 | 2415 | 2400 | 2380 |
| 278 | 20241113 | 145100 | 1020770950 | 2405 | 2405 | 2405 | 2405 | 198 |
| 279 | 20241113 | 145000 | 1020294760 | 2405 | 2405 | 2405 | 2405 | 1 |
| 280 | 20241113 | 144900 | 1020292355 | 2400 | 2400 | 2400 | 2400 | 19 |
| 281 | 20241113 | 144800 | 1020246755 | 2415 | 2410 | 2415 | 2410 | 2202 |
| 282 | 20241113 | 144700 | 1014932080 | 2410 | 2395 | 2410 | 2395 | 373 |
| 283 | 20241113 | 144600 | 1014035040 | 2400 | 2400 | 2400 | 2400 | 0 |
| 284 | 20241113 | 144500 | 1014035040 | 2400 | 2405 | 2405 | 2400 | 3592 |
| 285 | 20241113 | 144400 | 1005412740 | 2405 | 2415 | 2415 | 2400 | 828 |
| 286 | 20241113 | 144300 | 1003421335 | 2415 | 2415 | 2415 | 2415 | 2 |
| 287 | 20241113 | 144200 | 1003416505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 288 | 20241113 | 144100 | 1003416505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 289 | 20241113 | 144000 | 1003416505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 290 | 20241113 | 143900 | 1003416505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 291 | 20241113 | 143800 | 1003416505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 292 | 20241113 | 143700 | 1003416505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 293 | 20241113 | 143600 | 1003416505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 294 | 20241113 | 143500 | 1003416505 | 2415 | 2410 | 2415 | 2410 | 11 |
| 295 | 20241113 | 143400 | 1003389990 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20241113 | 143300 | 1003389990 | 2410 | 2410 | 2410 | 2410 | 350 |
| 297 | 20241113 | 143200 | 1002546490 | 2410 | 2410 | 2410 | 2410 | 100 |
| 298 | 20241113 | 143100 | 1002305490 | 2405 | 2405 | 2405 | 2405 | 40 |
| 299 | 20241113 | 143000 | 1002209290 | 2405 | 2405 | 2405 | 2405 | 1 |
| 300 | 20241113 | 142900 | 1002206885 | 2420 | 2420 | 2420 | 2420 | 90 |
| 301 | 20241113 | 142800 | 1001989085 | 2420 | 2420 | 2420 | 2420 | 10 |
| 302 | 20241113 | 142700 | 1001964885 | 2425 | 2425 | 2425 | 2425 | 0 |
| 303 | 20241113 | 142600 | 1001964885 | 2425 | 2425 | 2425 | 2425 | 100 |
| 304 | 20241113 | 142500 | 1001722385 | 2410 | 2410 | 2410 | 2410 | 1 |
| 305 | 20241113 | 142400 | 1001719975 | 2410 | 2405 | 2425 | 2405 | 5429 |
| 306 | 20241113 | 142300 | 988598250 | 2405 | 2405 | 2405 | 2395 | 155 |
| 307 | 20241113 | 142200 | 988226935 | 2405 | 2405 | 2405 | 2405 | 6 |
| 308 | 20241113 | 142100 | 988212505 | 2405 | 2400 | 2405 | 2400 | 2000 |
| 309 | 20241113 | 142000 | 983405005 | 2390 | 2390 | 2390 | 2390 | 0 |
| 310 | 20241113 | 141900 | 983405005 | 2390 | 2390 | 2390 | 2390 | 1 |
| 311 | 20241113 | 141800 | 983402615 | 2390 | 2395 | 2395 | 2390 | 117 |
| 312 | 20241113 | 141700 | 983122980 | 2390 | 2390 | 2390 | 2390 | 6 |
| 313 | 20241113 | 141600 | 983108640 | 2395 | 2395 | 2395 | 2395 | 842 |
| 314 | 20241113 | 141500 | 981092050 | 2395 | 2395 | 2395 | 2395 | 745 |
| 315 | 20241113 | 141400 | 979307775 | 2400 | 2395 | 2400 | 2395 | 640 |
| 316 | 20241113 | 141300 | 977772475 | 2400 | 2400 | 2400 | 2400 | 649 |
| 317 | 20241113 | 141200 | 976214875 | 2405 | 2405 | 2405 | 2405 | 1 |
| 318 | 20241113 | 141100 | 976212470 | 2405 | 2400 | 2405 | 2400 | 1500 |
| 319 | 20241113 | 141000 | 972605020 | 2395 | 2395 | 2395 | 2395 | 0 |
| 320 | 20241113 | 140900 | 972605020 | 2395 | 2400 | 2400 | 2395 | 382 |
| 321 | 20241113 | 140800 | 971689440 | 2410 | 2410 | 2410 | 2410 | 1 |
| 322 | 20241113 | 140700 | 971687030 | 2400 | 2400 | 2405 | 2400 | 1022 |
| 323 | 20241113 | 140600 | 969233660 | 2400 | 2390 | 2400 | 2390 | 997 |
| 324 | 20241113 | 140500 | 966846670 | 2395 | 2395 | 2395 | 2395 | 281 |
| 325 | 20241113 | 140400 | 966173675 | 2400 | 2400 | 2400 | 2400 | 1066 |
| 326 | 20241113 | 140300 | 963615275 | 2400 | 2400 | 2405 | 2400 | 1117 |
| 327 | 20241113 | 140200 | 960931390 | 2405 | 2405 | 2405 | 2400 | 1095 |
| 328 | 20241113 | 140100 | 958297965 | 2405 | 2395 | 2405 | 2395 | 3816 |
| 329 | 20241113 | 140000 | 949123835 | 2395 | 2390 | 2395 | 2390 | 2147 |
| 330 | 20241113 | 135900 | 943992255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 331 | 20241113 | 135800 | 943992255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 332 | 20241113 | 135700 | 943992255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 333 | 20241113 | 135600 | 943992255 | 2385 | 2385 | 2385 | 2385 | 500 |
| 334 | 20241113 | 135500 | 942799755 | 2395 | 2395 | 2395 | 2395 | 0 |
| 335 | 20241113 | 135400 | 942799755 | 2395 | 2395 | 2395 | 2395 | 730 |
| 336 | 20241113 | 135300 | 941051405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 337 | 20241113 | 135200 | 941051405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 338 | 20241113 | 135100 | 941051405 | 2395 | 2385 | 2395 | 2385 | 222 |
| 339 | 20241113 | 135000 | 940521925 | 2390 | 2395 | 2395 | 2390 | 2353 |
| 340 | 20241113 | 134900 | 934891655 | 2405 | 2405 | 2405 | 2405 | 1 |
| 341 | 20241113 | 134800 | 934889250 | 2405 | 2395 | 2405 | 2395 | 3 |
| 342 | 20241113 | 134700 | 934882055 | 2395 | 2395 | 2395 | 2395 | 0 |
| 343 | 20241113 | 134600 | 934882055 | 2395 | 2395 | 2395 | 2395 | 76 |
| 344 | 20241113 | 134500 | 934700035 | 2395 | 2395 | 2395 | 2395 | 0 |
| 345 | 20241113 | 134400 | 934700035 | 2395 | 2395 | 2395 | 2395 | 0 |
| 346 | 20241113 | 134300 | 934700035 | 2395 | 2395 | 2395 | 2395 | 292 |
| 347 | 20241113 | 134200 | 934000695 | 2400 | 2405 | 2410 | 2400 | 213 |
| 348 | 20241113 | 134100 | 933488985 | 2415 | 2410 | 2420 | 2410 | 201 |
| 349 | 20241113 | 134000 | 933003750 | 2410 | 2405 | 2410 | 2405 | 522 |
| 350 | 20241113 | 133900 | 931746380 | 2405 | 2400 | 2405 | 2395 | 4475 |
| 351 | 20241113 | 133800 | 921003095 | 2395 | 2395 | 2395 | 2395 | 333 |
| 352 | 20241113 | 133700 | 920205560 | 2400 | 2400 | 2400 | 2400 | 1666 |
| 353 | 20241113 | 133600 | 916207160 | 2400 | 2400 | 2400 | 2400 | 1 |
| 354 | 20241113 | 133500 | 916204760 | 2385 | 2385 | 2385 | 2385 | 0 |
| 355 | 20241113 | 133400 | 916204760 | 2385 | 2400 | 2400 | 2385 | 53 |
| 356 | 20241113 | 133300 | 916077665 | 2390 | 2390 | 2390 | 2390 | 0 |
| 357 | 20241113 | 133200 | 916077665 | 2390 | 2390 | 2390 | 2390 | 1124 |
| 358 | 20241113 | 133100 | 913391305 | 2400 | 2400 | 2400 | 2400 | 286 |
| 359 | 20241113 | 133000 | 912704905 | 2395 | 2395 | 2395 | 2395 | 811 |
| 360 | 20241113 | 132900 | 910762560 | 2400 | 2400 | 2400 | 2400 | 0 |
| 361 | 20241113 | 132800 | 910762560 | 2400 | 2400 | 2400 | 2400 | 0 |
| 362 | 20241113 | 132700 | 910762560 | 2400 | 2400 | 2400 | 2400 | 0 |
| 363 | 20241113 | 132600 | 910762560 | 2400 | 2400 | 2400 | 2400 | 38 |
| 364 | 20241113 | 132500 | 910671360 | 2400 | 2400 | 2400 | 2400 | 0 |
| 365 | 20241113 | 132400 | 910671360 | 2400 | 2400 | 2400 | 2400 | 1 |
| 366 | 20241113 | 132300 | 910668960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 367 | 20241113 | 132200 | 910668960 | 2400 | 2395 | 2400 | 2395 | 261 |
| 368 | 20241113 | 132100 | 910043345 | 2395 | 2395 | 2395 | 2395 | 1 |
| 369 | 20241113 | 132000 | 910040950 | 2385 | 2385 | 2385 | 2385 | 0 |
| 370 | 20241113 | 131900 | 910040950 | 2385 | 2395 | 2395 | 2385 | 664 |
| 371 | 20241113 | 131800 | 908457300 | 2385 | 2385 | 2385 | 2385 | 710 |
| 372 | 20241113 | 131700 | 906763950 | 2385 | 2385 | 2385 | 2385 | 889 |
| 373 | 20241113 | 131600 | 904643685 | 2385 | 2385 | 2385 | 2385 | 2241 |
| 374 | 20241113 | 131500 | 899298900 | 2390 | 2390 | 2390 | 2390 | 0 |
| 375 | 20241113 | 131400 | 899298900 | 2390 | 2390 | 2390 | 2390 | 0 |
| 376 | 20241113 | 131300 | 899298900 | 2390 | 2395 | 2395 | 2390 | 490 |
| 377 | 20241113 | 131200 | 898126460 | 2395 | 2395 | 2395 | 2395 | 561 |
| 378 | 20241113 | 131100 | 896782865 | 2395 | 2395 | 2395 | 2395 | 1 |
| 379 | 20241113 | 131000 | 896780470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 380 | 20241113 | 130900 | 896780470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 381 | 20241113 | 130800 | 896780470 | 2400 | 2400 | 2400 | 2400 | 100 |
| 382 | 20241113 | 130700 | 896540470 | 2400 | 2400 | 2400 | 2400 | 1 |
| 383 | 20241113 | 130600 | 896538070 | 2395 | 2395 | 2395 | 2395 | 0 |
| 384 | 20241113 | 130500 | 896538070 | 2395 | 2395 | 2395 | 2395 | 300 |
| 385 | 20241113 | 130400 | 895819570 | 2395 | 2400 | 2400 | 2395 | 294 |
| 386 | 20241113 | 130300 | 895114940 | 2400 | 2400 | 2400 | 2400 | 513 |
| 387 | 20241113 | 130200 | 893883740 | 2400 | 2405 | 2405 | 2400 | 502 |
| 388 | 20241113 | 130100 | 892678930 | 2405 | 2400 | 2405 | 2400 | 71 |
| 389 | 20241113 | 130000 | 892508525 | 2400 | 2400 | 2400 | 2400 | 0 |
| 390 | 20241113 | 125900 | 892508525 | 2400 | 2400 | 2400 | 2400 | 778 |
| 391 | 20241113 | 125800 | 890641325 | 2400 | 2400 | 2400 | 2400 | 416 |
| 392 | 20241113 | 125700 | 889642925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 393 | 20241113 | 125600 | 889642925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 394 | 20241113 | 125500 | 889642925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 395 | 20241113 | 125400 | 889642925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 396 | 20241113 | 125300 | 889642925 | 2400 | 2395 | 2400 | 2395 | 2 |
| 397 | 20241113 | 125200 | 889638130 | 2400 | 2400 | 2400 | 2400 | 0 |
| 398 | 20241113 | 125100 | 889638130 | 2400 | 2405 | 2405 | 2400 | 120 |
| 399 | 20241113 | 125000 | 889349630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 400 | 20241113 | 124900 | 889349630 | 2405 | 2405 | 2405 | 2405 | 10 |
| 401 | 20241113 | 124800 | 889325580 | 2405 | 2405 | 2405 | 2405 | 0 |
| 402 | 20241113 | 124700 | 889325580 | 2405 | 2405 | 2405 | 2405 | 1 |
| 403 | 20241113 | 124600 | 889323175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 404 | 20241113 | 124500 | 889323175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 405 | 20241113 | 124400 | 889323175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 406 | 20241113 | 124300 | 889323175 | 2395 | 2395 | 2395 | 2395 | 810 |
| 407 | 20241113 | 124200 | 887383225 | 2395 | 2395 | 2395 | 2395 | 250 |
| 408 | 20241113 | 124100 | 886784475 | 2405 | 2395 | 2405 | 2395 | 286 |
| 409 | 20241113 | 124000 | 886097415 | 2395 | 2395 | 2395 | 2395 | 1 |
| 410 | 20241113 | 123900 | 886095020 | 2400 | 2400 | 2400 | 2400 | 48 |
| 411 | 20241113 | 123800 | 885979820 | 2415 | 2395 | 2415 | 2395 | 154 |
| 412 | 20241113 | 123700 | 885609770 | 2395 | 2395 | 2395 | 2395 | 100 |
| 413 | 20241113 | 123600 | 885370270 | 2390 | 2390 | 2390 | 2390 | 175 |
| 414 | 20241113 | 123500 | 884952020 | 2390 | 2390 | 2390 | 2390 | 200 |
| 415 | 20241113 | 123400 | 884474020 | 2390 | 2390 | 2390 | 2390 | 400 |
| 416 | 20241113 | 123300 | 883518020 | 2390 | 2390 | 2390 | 2390 | 300 |
| 417 | 20241113 | 123200 | 882801020 | 2395 | 2390 | 2395 | 2390 | 82 |
| 418 | 20241113 | 123100 | 882605030 | 2390 | 2385 | 2390 | 2385 | 196 |
| 419 | 20241113 | 123000 | 882136965 | 2380 | 2380 | 2380 | 2380 | 40 |
| 420 | 20241113 | 122900 | 882041765 | 2385 | 2380 | 2385 | 2380 | 243 |
| 421 | 20241113 | 122800 | 881462425 | 2385 | 2385 | 2385 | 2385 | 1 |
| 422 | 20241113 | 122700 | 881460040 | 2375 | 2375 | 2375 | 2375 | 0 |
| 423 | 20241113 | 122600 | 881460040 | 2375 | 2375 | 2375 | 2375 | 0 |
| 424 | 20241113 | 122500 | 881460040 | 2375 | 2375 | 2375 | 2375 | 0 |
| 425 | 20241113 | 122400 | 881460040 | 2375 | 2375 | 2375 | 2375 | 0 |
| 426 | 20241113 | 122300 | 881460040 | 2375 | 2375 | 2375 | 2375 | 1626 |
| 427 | 20241113 | 122200 | 877598290 | 2375 | 2375 | 2385 | 2375 | 1840 |
| 428 | 20241113 | 122100 | 873227690 | 2375 | 2375 | 2375 | 2375 | 257 |
| 429 | 20241113 | 122000 | 872617315 | 2380 | 2380 | 2380 | 2380 | 19 |
| 430 | 20241113 | 121900 | 872572095 | 2385 | 2385 | 2385 | 2385 | 1 |
| 431 | 20241113 | 121800 | 872569710 | 2375 | 2375 | 2375 | 2375 | 0 |
| 432 | 20241113 | 121700 | 872569710 | 2375 | 2375 | 2375 | 2375 | 1044 |
| 433 | 20241113 | 121600 | 870090210 | 2390 | 2380 | 2390 | 2375 | 3173 |
| 434 | 20241113 | 121500 | 862549185 | 2400 | 2385 | 2400 | 2385 | 401 |
| 435 | 20241113 | 121400 | 861592785 | 2400 | 2385 | 2400 | 2385 | 258 |
| 436 | 20241113 | 121300 | 860977350 | 2385 | 2400 | 2400 | 2385 | 200 |
| 437 | 20241113 | 121200 | 860500335 | 2385 | 2385 | 2385 | 2385 | 1 |
| 438 | 20241113 | 121100 | 860497950 | 2400 | 2400 | 2400 | 2400 | 5 |
| 439 | 20241113 | 121000 | 860485950 | 2400 | 2390 | 2400 | 2385 | 852 |
| 440 | 20241113 | 120900 | 858451690 | 2395 | 2395 | 2395 | 2395 | 9 |
| 441 | 20241113 | 120800 | 858430135 | 2390 | 2390 | 2390 | 2390 | 41 |
| 442 | 20241113 | 120700 | 858332145 | 2395 | 2380 | 2395 | 2380 | 31 |
| 443 | 20241113 | 120600 | 858258350 | 2375 | 2375 | 2375 | 2375 | 0 |
| 444 | 20241113 | 120500 | 858258350 | 2375 | 2380 | 2380 | 2375 | 2377 |
| 445 | 20241113 | 120400 | 852609500 | 2390 | 2380 | 2390 | 2380 | 1241 |
| 446 | 20241113 | 120300 | 849649670 | 2385 | 2385 | 2385 | 2385 | 199 |
| 447 | 20241113 | 120200 | 849175055 | 2380 | 2380 | 2380 | 2380 | 852 |
| 448 | 20241113 | 120100 | 847147295 | 2390 | 2390 | 2390 | 2390 | 112 |
| 449 | 20241113 | 120000 | 846879615 | 2380 | 2390 | 2390 | 2380 | 3332 |
| 450 | 20241113 | 115900 | 838947205 | 2400 | 2400 | 2400 | 2400 | 1 |
| 451 | 20241113 | 115800 | 838944805 | 2400 | 2400 | 2400 | 2400 | 0 |
| 452 | 20241113 | 115700 | 838944805 | 2400 | 2400 | 2400 | 2400 | 1 |
| 453 | 20241113 | 115600 | 838942405 | 2400 | 2390 | 2400 | 2390 | 509 |
| 454 | 20241113 | 115500 | 837723695 | 2390 | 2390 | 2390 | 2390 | 11 |
| 455 | 20241113 | 115400 | 837697405 | 2400 | 2400 | 2400 | 2400 | 1 |
| 456 | 20241113 | 115300 | 837695005 | 2395 | 2390 | 2395 | 2390 | 60 |
| 457 | 20241113 | 115200 | 837551600 | 2390 | 2390 | 2390 | 2390 | 0 |
| 458 | 20241113 | 115100 | 837551600 | 2390 | 2390 | 2390 | 2390 | 0 |
| 459 | 20241113 | 115000 | 837551600 | 2390 | 2390 | 2390 | 2390 | 10 |
| 460 | 20241113 | 114900 | 837527700 | 2385 | 2380 | 2385 | 2380 | 38 |
| 461 | 20241113 | 114800 | 837437080 | 2380 | 2380 | 2380 | 2380 | 1251 |
| 462 | 20241113 | 114700 | 834459700 | 2380 | 2385 | 2385 | 2380 | 1007 |
| 463 | 20241113 | 114600 | 832060515 | 2385 | 2385 | 2385 | 2385 | 6 |
| 464 | 20241113 | 114500 | 832046205 | 2395 | 2390 | 2395 | 2385 | 686 |
| 465 | 20241113 | 114400 | 830404185 | 2390 | 2390 | 2390 | 2385 | 528 |
| 466 | 20241113 | 114300 | 829142270 | 2390 | 2390 | 2400 | 2390 | 9 |
| 467 | 20241113 | 114200 | 829120750 | 2390 | 2385 | 2395 | 2385 | 98 |
| 468 | 20241113 | 114100 | 828886080 | 2385 | 2385 | 2385 | 2385 | 43 |
| 469 | 20241113 | 114000 | 828783525 | 2395 | 2390 | 2395 | 2385 | 704 |
| 470 | 20241113 | 113900 | 827104105 | 2390 | 2390 | 2390 | 2390 | 100 |
| 471 | 20241113 | 113800 | 826865105 | 2390 | 2390 | 2390 | 2385 | 376 |
| 472 | 20241113 | 113700 | 825967610 | 2390 | 2385 | 2390 | 2385 | 277 |
| 473 | 20241113 | 113600 | 825305870 | 2385 | 2385 | 2385 | 2385 | 415 |
| 474 | 20241113 | 113500 | 824316095 | 2385 | 2385 | 2385 | 2385 | 121 |
| 475 | 20241113 | 113400 | 824027510 | 2385 | 2390 | 2390 | 2385 | 926 |
| 476 | 20241113 | 113300 | 821818480 | 2390 | 2390 | 2390 | 2390 | 1221 |
| 477 | 20241113 | 113200 | 818900290 | 2390 | 2395 | 2395 | 2390 | 2856 |
| 478 | 20241113 | 113100 | 812062985 | 2395 | 2400 | 2400 | 2395 | 2701 |
| 479 | 20241113 | 113000 | 805583725 | 2400 | 2400 | 2400 | 2400 | 115 |
| 480 | 20241113 | 112900 | 805307725 | 2400 | 2400 | 2400 | 2400 | 34 |
| 481 | 20241113 | 112800 | 805226125 | 2410 | 2410 | 2410 | 2410 | 2 |
| 482 | 20241113 | 112700 | 805221305 | 2405 | 2405 | 2405 | 2405 | 40 |
| 483 | 20241113 | 112600 | 805125105 | 2405 | 2405 | 2405 | 2405 | 0 |
| 484 | 20241113 | 112500 | 805125105 | 2405 | 2405 | 2405 | 2405 | 0 |
| 485 | 20241113 | 112400 | 805125105 | 2405 | 2405 | 2405 | 2405 | 1126 |
| 486 | 20241113 | 112300 | 802417075 | 2405 | 2405 | 2405 | 2405 | 0 |
| 487 | 20241113 | 112200 | 802417075 | 2405 | 2405 | 2405 | 2405 | 20 |
| 488 | 20241113 | 112100 | 802368975 | 2405 | 2405 | 2405 | 2405 | 23 |
| 489 | 20241113 | 112000 | 802313660 | 2405 | 2405 | 2405 | 2405 | 2 |
| 490 | 20241113 | 111900 | 802308850 | 2410 | 2405 | 2410 | 2405 | 102 |
| 491 | 20241113 | 111800 | 802063530 | 2410 | 2410 | 2410 | 2410 | 0 |
| 492 | 20241113 | 111700 | 802063530 | 2410 | 2415 | 2420 | 2410 | 2064 |
| 493 | 20241113 | 111600 | 797087730 | 2415 | 2415 | 2415 | 2415 | 430 |
| 494 | 20241113 | 111500 | 796049280 | 2425 | 2425 | 2425 | 2425 | 0 |
| 495 | 20241113 | 111400 | 796049280 | 2425 | 2425 | 2425 | 2425 | 0 |
| 496 | 20241113 | 111300 | 796049280 | 2425 | 2425 | 2425 | 2420 | 1658 |
| 497 | 20241113 | 111200 | 792036270 | 2425 | 2425 | 2430 | 2425 | 51 |
| 498 | 20241113 | 111100 | 791912590 | 2425 | 2425 | 2425 | 2425 | 0 |
| 499 | 20241113 | 111000 | 791912590 | 2425 | 2425 | 2425 | 2425 | 31 |
| 500 | 20241113 | 110900 | 791837415 | 2425 | 2425 | 2435 | 2425 | 95 |
| 501 | 20241113 | 110800 | 791607025 | 2425 | 2425 | 2425 | 2425 | 44 |
| 502 | 20241113 | 110700 | 791500325 | 2425 | 2425 | 2425 | 2425 | 0 |
| 503 | 20241113 | 110600 | 791500325 | 2425 | 2425 | 2425 | 2425 | 0 |
| 504 | 20241113 | 110500 | 791500325 | 2425 | 2425 | 2425 | 2425 | 60 |
| 505 | 20241113 | 110400 | 791354825 | 2435 | 2435 | 2435 | 2435 | 164 |
| 506 | 20241113 | 110300 | 790955485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 507 | 20241113 | 110200 | 790955485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 508 | 20241113 | 110100 | 790955485 | 2440 | 2420 | 2440 | 2420 | 303 |
| 509 | 20241113 | 110000 | 790218205 | 2425 | 2425 | 2425 | 2425 | 88 |
| 510 | 20241113 | 105900 | 790004805 | 2425 | 2425 | 2425 | 2425 | 10 |
| 511 | 20241113 | 105800 | 789980555 | 2425 | 2425 | 2425 | 2420 | 53 |
| 512 | 20241113 | 105700 | 789852175 | 2425 | 2430 | 2430 | 2425 | 900 |
| 513 | 20241113 | 105600 | 787668675 | 2430 | 2430 | 2440 | 2430 | 278 |
| 514 | 20241113 | 105500 | 786993115 | 2450 | 2450 | 2450 | 2450 | 0 |
| 515 | 20241113 | 105400 | 786993115 | 2450 | 2440 | 2450 | 2430 | 1238 |
| 516 | 20241113 | 105300 | 783978675 | 2450 | 2440 | 2450 | 2440 | 1004 |
| 517 | 20241113 | 105200 | 781528880 | 2450 | 2425 | 2450 | 2425 | 3486 |
| 518 | 20241113 | 105100 | 773071570 | 2425 | 2425 | 2425 | 2425 | 40 |
| 519 | 20241113 | 105000 | 772974570 | 2425 | 2425 | 2425 | 2425 | 265 |
| 520 | 20241113 | 104900 | 772331945 | 2425 | 2425 | 2425 | 2425 | 371 |
| 521 | 20241113 | 104800 | 771432270 | 2420 | 2425 | 2425 | 2420 | 819 |
| 522 | 20241113 | 104700 | 769446695 | 2420 | 2420 | 2420 | 2420 | 112 |
| 523 | 20241113 | 104600 | 769175655 | 2425 | 2425 | 2425 | 2425 | 150 |
| 524 | 20241113 | 104500 | 768811905 | 2420 | 2420 | 2420 | 2420 | 102 |
| 525 | 20241113 | 104400 | 768565065 | 2420 | 2425 | 2425 | 2420 | 322 |
| 526 | 20241113 | 104300 | 767785225 | 2435 | 2425 | 2435 | 2425 | 52 |
| 527 | 20241113 | 104200 | 767659115 | 2440 | 2410 | 2440 | 2410 | 7844 |
| 528 | 20241113 | 104100 | 748670250 | 2405 | 2395 | 2410 | 2395 | 959 |
| 529 | 20241113 | 104000 | 746364815 | 2390 | 2390 | 2390 | 2390 | 229 |
| 530 | 20241113 | 103900 | 745817505 | 2395 | 2395 | 2395 | 2395 | 1068 |
| 531 | 20241113 | 103800 | 743259645 | 2395 | 2405 | 2405 | 2395 | 108 |
| 532 | 20241113 | 103700 | 743000910 | 2400 | 2400 | 2400 | 2400 | 0 |
| 533 | 20241113 | 103600 | 743000910 | 2400 | 2395 | 2405 | 2395 | 37 |
| 534 | 20241113 | 103500 | 742912275 | 2395 | 2400 | 2400 | 2395 | 95 |
| 535 | 20241113 | 103400 | 742684575 | 2405 | 2405 | 2405 | 2405 | 1901 |
| 536 | 20241113 | 103300 | 738112670 | 2405 | 2405 | 2405 | 2405 | 21 |
| 537 | 20241113 | 103200 | 738062165 | 2410 | 2410 | 2410 | 2400 | 499 |
| 538 | 20241113 | 103100 | 736864540 | 2400 | 2400 | 2400 | 2400 | 0 |
| 539 | 20241113 | 103000 | 736864540 | 2400 | 2400 | 2400 | 2400 | 523 |
| 540 | 20241113 | 102900 | 735609340 | 2400 | 2410 | 2410 | 2400 | 130 |
| 541 | 20241113 | 102800 | 735296840 | 2410 | 2395 | 2410 | 2390 | 2705 |
| 542 | 20241113 | 102700 | 728824150 | 2395 | 2410 | 2410 | 2395 | 33 |
| 543 | 20241113 | 102600 | 728745100 | 2395 | 2395 | 2395 | 2395 | 1496 |
| 544 | 20241113 | 102500 | 725162180 | 2395 | 2395 | 2395 | 2395 | 0 |
| 545 | 20241113 | 102400 | 725162180 | 2395 | 2395 | 2395 | 2395 | 501 |
| 546 | 20241113 | 102300 | 723962285 | 2395 | 2395 | 2395 | 2395 | 47 |
| 547 | 20241113 | 102200 | 723849720 | 2395 | 2395 | 2395 | 2395 | 35 |
| 548 | 20241113 | 102100 | 723765895 | 2395 | 2405 | 2405 | 2395 | 3304 |
| 549 | 20241113 | 102000 | 715844960 | 2405 | 2405 | 2405 | 2405 | 1146 |
| 550 | 20241113 | 101900 | 713088830 | 2410 | 2410 | 2410 | 2410 | 452 |
| 551 | 20241113 | 101800 | 711999510 | 2410 | 2420 | 2425 | 2410 | 1108 |
| 552 | 20241113 | 101700 | 709322075 | 2420 | 2415 | 2420 | 2415 | 763 |
| 553 | 20241113 | 101600 | 707476320 | 2405 | 2405 | 2405 | 2405 | 0 |
| 554 | 20241113 | 101500 | 707476320 | 2405 | 2415 | 2415 | 2405 | 680 |
| 555 | 20241113 | 101400 | 705835120 | 2410 | 2405 | 2410 | 2405 | 555 |
| 556 | 20241113 | 101300 | 704498845 | 2405 | 2400 | 2405 | 2400 | 405 |
| 557 | 20241113 | 101200 | 703526640 | 2405 | 2400 | 2405 | 2395 | 6001 |
| 558 | 20241113 | 101100 | 689148790 | 2395 | 2395 | 2395 | 2395 | 724 |
| 559 | 20241113 | 101000 | 687414810 | 2400 | 2405 | 2410 | 2400 | 12637 |
| 560 | 20241113 | 100900 | 657037725 | 2410 | 2410 | 2410 | 2405 | 1228 |
| 561 | 20241113 | 100800 | 654083880 | 2405 | 2410 | 2410 | 2405 | 1680 |
| 562 | 20241113 | 100700 | 650038580 | 2410 | 2410 | 2415 | 2410 | 434 |
| 563 | 20241113 | 100600 | 648991160 | 2410 | 2410 | 2410 | 2410 | 4382 |
| 564 | 20241113 | 100500 | 638430540 | 2415 | 2425 | 2425 | 2415 | 7537 |
| 565 | 20241113 | 100400 | 620202775 | 2425 | 2425 | 2425 | 2425 | 6 |
| 566 | 20241113 | 100300 | 620188225 | 2420 | 2420 | 2420 | 2420 | 555 |
| 567 | 20241113 | 100200 | 618845125 | 2420 | 2420 | 2420 | 2420 | 580 |
| 568 | 20241113 | 100100 | 617441525 | 2420 | 2420 | 2420 | 2420 | 300 |
| 569 | 20241113 | 100000 | 616715525 | 2420 | 2425 | 2425 | 2420 | 1738 |
| 570 | 20241113 | 095900 | 612503875 | 2425 | 2430 | 2430 | 2425 | 105 |
| 571 | 20241113 | 095800 | 612248750 | 2430 | 2430 | 2430 | 2430 | 335 |
| 572 | 20241113 | 095700 | 611434700 | 2435 | 2430 | 2435 | 2425 | 820 |
| 573 | 20241113 | 095600 | 609446030 | 2425 | 2425 | 2425 | 2425 | 0 |
| 574 | 20241113 | 095500 | 609446030 | 2425 | 2430 | 2430 | 2425 | 2008 |
| 575 | 20241113 | 095400 | 604576430 | 2430 | 2430 | 2430 | 2430 | 1 |
| 576 | 20241113 | 095300 | 604574000 | 2425 | 2425 | 2425 | 2425 | 365 |
| 577 | 20241113 | 095200 | 603688875 | 2425 | 2430 | 2430 | 2425 | 902 |
| 578 | 20241113 | 095100 | 601500025 | 2420 | 2430 | 2450 | 2420 | 4225 |
| 579 | 20241113 | 095000 | 591252770 | 2430 | 2430 | 2430 | 2430 | 50 |
| 580 | 20241113 | 094900 | 591131270 | 2430 | 2430 | 2430 | 2430 | 4002 |
| 581 | 20241113 | 094800 | 581406410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 582 | 20241113 | 094700 | 581406410 | 2430 | 2430 | 2430 | 2430 | 2302 |
| 583 | 20241113 | 094600 | 575812550 | 2430 | 2440 | 2440 | 2430 | 6277 |
| 584 | 20241113 | 094500 | 560538090 | 2450 | 2450 | 2450 | 2450 | 0 |
| 585 | 20241113 | 094400 | 560538090 | 2450 | 2455 | 2460 | 2450 | 2819 |
| 586 | 20241113 | 094300 | 553621400 | 2455 | 2450 | 2455 | 2450 | 2458 |
| 587 | 20241113 | 094200 | 547599250 | 2450 | 2445 | 2455 | 2445 | 5557 |
| 588 | 20241113 | 094100 | 533985095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 589 | 20241113 | 094000 | 533985095 | 2450 | 2430 | 2450 | 2430 | 5152 |
| 590 | 20241113 | 093900 | 521370225 | 2430 | 2435 | 2440 | 2430 | 502 |
| 591 | 20241113 | 093800 | 520147940 | 2430 | 2435 | 2435 | 2430 | 169 |
| 592 | 20241113 | 093700 | 519736430 | 2455 | 2460 | 2460 | 2455 | 5 |
| 593 | 20241113 | 093600 | 519724145 | 2460 | 2430 | 2460 | 2430 | 4401 |
| 594 | 20241113 | 093500 | 508990830 | 2430 | 2425 | 2430 | 2420 | 1785 |
| 595 | 20241113 | 093400 | 504657605 | 2425 | 2415 | 2425 | 2415 | 38 |
| 596 | 20241113 | 093300 | 504565630 | 2430 | 2410 | 2430 | 2410 | 4153 |
| 597 | 20241113 | 093200 | 494540050 | 2400 | 2405 | 2410 | 2400 | 1530 |
| 598 | 20241113 | 093100 | 490867020 | 2400 | 2400 | 2405 | 2395 | 2702 |
| 599 | 20241113 | 093000 | 484383440 | 2405 | 2410 | 2410 | 2400 | 8886 |
| 600 | 20241113 | 092900 | 463008665 | 2415 | 2405 | 2415 | 2405 | 2067 |
| 601 | 20241113 | 092800 | 458035735 | 2405 | 2410 | 2410 | 2405 | 3474 |
| 602 | 20241113 | 092700 | 449667790 | 2410 | 2420 | 2420 | 2410 | 1296 |
| 603 | 20241113 | 092600 | 446538240 | 2415 | 2420 | 2425 | 2415 | 2375 |
| 604 | 20241113 | 092500 | 440794945 | 2425 | 2440 | 2440 | 2425 | 6450 |
| 605 | 20241113 | 092400 | 425136195 | 2440 | 2435 | 2440 | 2435 | 222 |
| 606 | 20241113 | 092300 | 424595615 | 2435 | 2430 | 2435 | 2430 | 528 |
| 607 | 20241113 | 092200 | 423312075 | 2435 | 2435 | 2435 | 2435 | 55 |
| 608 | 20241113 | 092100 | 423178150 | 2440 | 2430 | 2440 | 2430 | 2122 |
| 609 | 20241113 | 092000 | 418010520 | 2430 | 2440 | 2440 | 2430 | 124 |
| 610 | 20241113 | 091900 | 417708700 | 2430 | 2435 | 2440 | 2430 | 3736 |
| 611 | 20241113 | 091800 | 408615510 | 2435 | 2435 | 2435 | 2430 | 4515 |
| 612 | 20241113 | 091700 | 397623125 | 2440 | 2445 | 2445 | 2440 | 3238 |
| 613 | 20241113 | 091600 | 389718875 | 2445 | 2450 | 2450 | 2445 | 24 |
| 614 | 20241113 | 091500 | 389660080 | 2450 | 2440 | 2450 | 2430 | 24470 |
| 615 | 20241113 | 091400 | 330031985 | 2440 | 2445 | 2450 | 2440 | 5798 |
| 616 | 20241113 | 091300 | 315869940 | 2440 | 2460 | 2460 | 2440 | 40096 |
| 617 | 20241113 | 091200 | 217829200 | 2465 | 2465 | 2465 | 2460 | 2101 |
| 618 | 20241113 | 091100 | 212658920 | 2465 | 2465 | 2465 | 2460 | 566 |
| 619 | 20241113 | 091000 | 211266215 | 2465 | 2490 | 2495 | 2460 | 15543 |
| 620 | 20241113 | 090900 | 172772725 | 2485 | 2500 | 2500 | 2485 | 2922 |
| 621 | 20241113 | 090800 | 165489750 | 2495 | 2490 | 2510 | 2485 | 2700 |
| 622 | 20241113 | 090700 | 158739335 | 2490 | 2490 | 2490 | 2485 | 1251 |
| 623 | 20241113 | 090600 | 155629230 | 2485 | 2475 | 2485 | 2475 | 9769 |
| 624 | 20241113 | 090500 | 131403175 | 2475 | 2480 | 2490 | 2470 | 7757 |
| 625 | 20241113 | 090400 | 112191700 | 2480 | 2495 | 2500 | 2480 | 11395 |
| 626 | 20241113 | 090300 | 83858995 | 2495 | 2505 | 2505 | 2490 | 6241 |
| 627 | 20241113 | 090200 | 68271695 | 2500 | 2490 | 2505 | 2485 | 7168 |
| 628 | 20241113 | 090100 | 50402085 | 2490 | 2510 | 2510 | 2490 | 2891 |
| 629 | 20241113 | 090000 | 43164830 | 2505 | 2500 | 2520 | 2495 | 16132 |