31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 3 | 20241113 | 192700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20241113 | 192600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20241113 | 192500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20241113 | 192400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20241113 | 192300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20241113 | 192200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20241113 | 192100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20241113 | 192000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20241113 | 191900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20241113 | 191800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20241113 | 191700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20241113 | 191600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20241113 | 191500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20241113 | 191400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20241113 | 191300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20241113 | 191200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20241113 | 191100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20241113 | 191000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20241113 | 190900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20241113 | 190800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20241113 | 190700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20241113 | 190600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20241113 | 190500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20241113 | 190400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20241113 | 190300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20241113 | 190200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20241113 | 190100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20241113 | 190000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20241113 | 185900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20241113 | 185800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 33 | 20241113 | 185700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20241113 | 185600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20241113 | 185500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20241113 | 185400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20241113 | 185300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20241113 | 185200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20241113 | 185100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20241113 | 185000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20241113 | 184900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20241113 | 184800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20241113 | 184700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20241113 | 184600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20241113 | 184500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20241113 | 184400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20241113 | 184300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20241113 | 184200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20241113 | 184100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20241113 | 184000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20241113 | 183900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20241113 | 183800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20241113 | 183700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20241113 | 183600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20241113 | 183500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20241113 | 183400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20241113 | 183300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20241113 | 183200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20241113 | 183100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20241113 | 183000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20241113 | 182900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20241113 | 182800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 63 | 20241113 | 182700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20241113 | 182600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20241113 | 182500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20241113 | 182400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20241113 | 182300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20241113 | 182200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20241113 | 182100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20241113 | 182000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20241113 | 181900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20241113 | 181800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20241113 | 181700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20241113 | 181600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20241113 | 181500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20241113 | 181400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20241113 | 181300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20241113 | 181200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20241113 | 181100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20241113 | 181000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20241113 | 180900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20241113 | 180800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20241113 | 180700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20241113 | 180600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20241113 | 180500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20241113 | 180400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20241113 | 180300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20241113 | 180200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20241113 | 180100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20241113 | 180000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20241113 | 175900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20241113 | 175800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 93 | 20241113 | 175700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20241113 | 175600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20241113 | 175500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20241113 | 175400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20241113 | 175300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20241113 | 175200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20241113 | 175100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20241113 | 175000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20241113 | 174900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20241113 | 174800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20241113 | 174700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20241113 | 174600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20241113 | 174500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20241113 | 174400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20241113 | 174300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20241113 | 174200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20241113 | 174100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20241113 | 174000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20241113 | 173900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20241113 | 173800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20241113 | 173700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20241113 | 173600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20241113 | 173500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20241113 | 173400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20241113 | 173300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20241113 | 173200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20241113 | 173100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20241113 | 173000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20241113 | 172900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20241113 | 172800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 123 | 20241113 | 172700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20241113 | 172600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20241113 | 172500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20241113 | 172400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20241113 | 172300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20241113 | 172200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20241113 | 172100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20241113 | 172000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20241113 | 171900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20241113 | 171800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20241113 | 171700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20241113 | 171600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20241113 | 171500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20241113 | 171400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20241113 | 171300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20241113 | 171200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20241113 | 171100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20241113 | 171000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20241113 | 170900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20241113 | 170800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20241113 | 170700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20241113 | 170600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20241113 | 170500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20241113 | 170400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20241113 | 170300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20241113 | 170200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20241113 | 170100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20241113 | 170000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20241113 | 165900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20241113 | 165800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 153 | 20241113 | 165700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20241113 | 165600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20241113 | 165500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20241113 | 165400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20241113 | 165300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20241113 | 165200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20241113 | 165100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20241113 | 165000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20241113 | 164900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20241113 | 164800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20241113 | 164700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20241113 | 164600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20241113 | 164500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20241113 | 164400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20241113 | 164300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20241113 | 164200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20241113 | 164100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20241113 | 164000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20241113 | 163900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20241113 | 163800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20241113 | 163700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20241113 | 163600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20241113 | 163500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20241113 | 163400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20241113 | 163300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20241113 | 163200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20241113 | 163100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20241113 | 163000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20241113 | 162900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20241113 | 162800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 183 | 20241113 | 162700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20241113 | 162600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20241113 | 162500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20241113 | 162400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20241113 | 162300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20241113 | 162200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20241113 | 162100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20241113 | 162000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20241113 | 161900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20241113 | 161800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20241113 | 161700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20241113 | 161600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20241113 | 161500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20241113 | 161400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20241113 | 161300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20241113 | 161200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20241113 | 161100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20241113 | 161000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20241113 | 160900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20241113 | 160800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20241113 | 160700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 204 | 20241113 | 160600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 205 | 20241113 | 160500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 206 | 20241113 | 160400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 207 | 20241113 | 160300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 208 | 20241113 | 160200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 209 | 20241113 | 160100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 210 | 20241113 | 160000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 211 | 20241113 | 155900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20241113 | 155800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 213 | 20241113 | 155700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20241113 | 155600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20241113 | 155500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20241113 | 155400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 217 | 20241113 | 155300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20241113 | 155200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 219 | 20241113 | 155100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 220 | 20241113 | 155000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20241113 | 154900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 222 | 20241113 | 154800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 223 | 20241113 | 154700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 224 | 20241113 | 154600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 225 | 20241113 | 154500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 226 | 20241113 | 154400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 227 | 20241113 | 154300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 228 | 20241113 | 154200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 229 | 20241113 | 154100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 230 | 20241113 | 154000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 231 | 20241113 | 153900 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 232 | 20241113 | 153800 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 233 | 20241113 | 153700 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 234 | 20241113 | 153600 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 235 | 20241113 | 153500 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 236 | 20241113 | 153400 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 237 | 20241113 | 153300 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 238 | 20241113 | 153200 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 239 | 20241113 | 153100 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 240 | 20241113 | 153000 | 2427307185 | 2355 | 2355 | 2355 | 2355 | 21416 |
| 241 | 20241113 | 152900 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20241113 | 152800 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 243 | 20241113 | 152700 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 244 | 20241113 | 152600 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 245 | 20241113 | 152500 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 246 | 20241113 | 152400 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 247 | 20241113 | 152300 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20241113 | 152200 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 249 | 20241113 | 152100 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 250 | 20241113 | 152000 | 2376872505 | 2370 | 2370 | 2370 | 2370 | 0 |
| 251 | 20241113 | 151900 | 2376872505 | 2370 | 2375 | 2380 | 2370 | 4587 |
| 252 | 20241113 | 151800 | 2365983485 | 2370 | 2370 | 2370 | 2365 | 2870 |
| 253 | 20241113 | 151700 | 2359187770 | 2365 | 2365 | 2375 | 2365 | 3085 |
| 254 | 20241113 | 151600 | 2351880225 | 2375 | 2370 | 2375 | 2365 | 1901 |
| 255 | 20241113 | 151500 | 2347380070 | 2375 | 2375 | 2375 | 2375 | 674 |
| 256 | 20241113 | 151400 | 2345779320 | 2375 | 2375 | 2375 | 2375 | 1749 |
| 257 | 20241113 | 151300 | 2341625445 | 2375 | 2375 | 2375 | 2360 | 824 |
| 258 | 20241113 | 151200 | 2339675945 | 2375 | 2360 | 2375 | 2360 | 3110 |
| 259 | 20241113 | 151100 | 2332302785 | 2360 | 2370 | 2370 | 2360 | 1021 |
| 260 | 20241113 | 151000 | 2329893170 | 2360 | 2360 | 2360 | 2360 | 6000 |
| 261 | 20241113 | 150900 | 2315733170 | 2370 | 2365 | 2370 | 2360 | 8300 |
| 262 | 20241113 | 150800 | 2296132140 | 2375 | 2360 | 2375 | 2360 | 4898 |
| 263 | 20241113 | 150700 | 2284525985 | 2360 | 2360 | 2375 | 2360 | 7568 |
| 264 | 20241113 | 150600 | 2266657285 | 2370 | 2360 | 2370 | 2360 | 1520 |
| 265 | 20241113 | 150500 | 2263055285 | 2365 | 2365 | 2365 | 2360 | 2514 |
| 266 | 20241113 | 150400 | 2257118405 | 2360 | 2375 | 2375 | 2360 | 4173 |
| 267 | 20241113 | 150300 | 2247265055 | 2360 | 2365 | 2365 | 2360 | 3558 |
| 268 | 20241113 | 150200 | 2238859225 | 2375 | 2365 | 2375 | 2365 | 1026 |
| 269 | 20241113 | 150100 | 2236422735 | 2380 | 2380 | 2380 | 2380 | 138 |
| 270 | 20241113 | 150000 | 2236094295 | 2375 | 2375 | 2375 | 2375 | 1188 |
| 271 | 20241113 | 145900 | 2233272795 | 2360 | 2375 | 2375 | 2360 | 6405 |
| 272 | 20241113 | 145800 | 2218156980 | 2360 | 2370 | 2370 | 2360 | 13628 |
| 273 | 20241113 | 145700 | 2185933405 | 2370 | 2375 | 2375 | 2370 | 830 |
| 274 | 20241113 | 145600 | 2183965990 | 2370 | 2375 | 2375 | 2370 | 1229 |
| 275 | 20241113 | 145500 | 2181048210 | 2380 | 2380 | 2380 | 2380 | 249 |
| 276 | 20241113 | 145400 | 2180455590 | 2375 | 2380 | 2380 | 2375 | 707 |
| 277 | 20241113 | 145300 | 2178774890 | 2380 | 2380 | 2380 | 2380 | 232 |
| 278 | 20241113 | 145200 | 2178222730 | 2380 | 2390 | 2390 | 2380 | 4884 |
| 279 | 20241113 | 145100 | 2166558695 | 2385 | 2395 | 2395 | 2380 | 8596 |
| 280 | 20241113 | 145000 | 2146057625 | 2390 | 2390 | 2395 | 2380 | 3888 |
| 281 | 20241113 | 144900 | 2136765950 | 2380 | 2385 | 2390 | 2380 | 2181 |
| 282 | 20241113 | 144800 | 2131564280 | 2390 | 2380 | 2390 | 2380 | 925 |
| 283 | 20241113 | 144700 | 2129356750 | 2380 | 2380 | 2380 | 2380 | 578 |
| 284 | 20241113 | 144600 | 2127981110 | 2380 | 2370 | 2380 | 2370 | 7738 |
| 285 | 20241113 | 144500 | 2109564700 | 2375 | 2370 | 2375 | 2370 | 2131 |
| 286 | 20241113 | 144400 | 2104503725 | 2370 | 2385 | 2385 | 2370 | 8459 |
| 287 | 20241113 | 144300 | 2084402365 | 2385 | 2375 | 2390 | 2375 | 5115 |
| 288 | 20241113 | 144200 | 2072222495 | 2370 | 2360 | 2370 | 2350 | 4807 |
| 289 | 20241113 | 144100 | 2060863730 | 2350 | 2355 | 2355 | 2350 | 782 |
| 290 | 20241113 | 144000 | 2059025375 | 2350 | 2360 | 2360 | 2350 | 1025 |
| 291 | 20241113 | 143900 | 2056614560 | 2355 | 2350 | 2355 | 2350 | 69 |
| 292 | 20241113 | 143800 | 2056452145 | 2355 | 2360 | 2360 | 2355 | 272 |
| 293 | 20241113 | 143700 | 2055811480 | 2355 | 2360 | 2360 | 2355 | 2543 |
| 294 | 20241113 | 143600 | 2049822565 | 2355 | 2355 | 2355 | 2350 | 1135 |
| 295 | 20241113 | 143500 | 2047154815 | 2350 | 2350 | 2350 | 2350 | 420 |
| 296 | 20241113 | 143400 | 2046167815 | 2350 | 2350 | 2350 | 2350 | 1302 |
| 297 | 20241113 | 143300 | 2043108115 | 2360 | 2355 | 2360 | 2355 | 23132 |
| 298 | 20241113 | 143200 | 1988576595 | 2350 | 2355 | 2355 | 2350 | 7852 |
| 299 | 20241113 | 143100 | 1970116080 | 2360 | 2365 | 2370 | 2360 | 119 |
| 300 | 20241113 | 143000 | 1969835225 | 2365 | 2370 | 2370 | 2360 | 10364 |
| 301 | 20241113 | 142900 | 1945284235 | 2370 | 2380 | 2380 | 2370 | 1968 |
| 302 | 20241113 | 142800 | 1940619075 | 2380 | 2375 | 2380 | 2375 | 68 |
| 303 | 20241113 | 142700 | 1940457435 | 2370 | 2380 | 2380 | 2370 | 332 |
| 304 | 20241113 | 142600 | 1939667785 | 2375 | 2370 | 2375 | 2370 | 1956 |
| 305 | 20241113 | 142500 | 1935024340 | 2360 | 2360 | 2365 | 2360 | 1268 |
| 306 | 20241113 | 142400 | 1932026265 | 2360 | 2360 | 2365 | 2360 | 852 |
| 307 | 20241113 | 142300 | 1930015490 | 2360 | 2360 | 2360 | 2360 | 1 |
| 308 | 20241113 | 142200 | 1930013130 | 2360 | 2350 | 2360 | 2350 | 1895 |
| 309 | 20241113 | 142100 | 1925559870 | 2360 | 2355 | 2360 | 2355 | 1039 |
| 310 | 20241113 | 142000 | 1923110875 | 2350 | 2345 | 2350 | 2345 | 1688 |
| 311 | 20241113 | 141900 | 1919144390 | 2345 | 2350 | 2350 | 2345 | 573 |
| 312 | 20241113 | 141800 | 1917800690 | 2350 | 2350 | 2360 | 2350 | 4271 |
| 313 | 20241113 | 141700 | 1907763630 | 2350 | 2360 | 2360 | 2350 | 1428 |
| 314 | 20241113 | 141600 | 1904406175 | 2360 | 2360 | 2360 | 2350 | 1817 |
| 315 | 20241113 | 141500 | 1900130885 | 2365 | 2370 | 2370 | 2365 | 1001 |
| 316 | 20241113 | 141400 | 1897763515 | 2360 | 2360 | 2360 | 2360 | 24 |
| 317 | 20241113 | 141300 | 1897706875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 318 | 20241113 | 141200 | 1897706875 | 2360 | 2360 | 2360 | 2350 | 1966 |
| 319 | 20241113 | 141100 | 1893067245 | 2370 | 2370 | 2370 | 2370 | 1 |
| 320 | 20241113 | 141000 | 1893064875 | 2355 | 2360 | 2370 | 2355 | 5706 |
| 321 | 20241113 | 140900 | 1879623680 | 2360 | 2360 | 2360 | 2360 | 256 |
| 322 | 20241113 | 140800 | 1879019520 | 2370 | 2360 | 2370 | 2355 | 1002 |
| 323 | 20241113 | 140700 | 1876659775 | 2370 | 2365 | 2370 | 2355 | 11 |
| 324 | 20241113 | 140600 | 1876633845 | 2365 | 2360 | 2370 | 2360 | 2347 |
| 325 | 20241113 | 140500 | 1871094780 | 2345 | 2350 | 2350 | 2345 | 364 |
| 326 | 20241113 | 140400 | 1870240795 | 2350 | 2350 | 2350 | 2350 | 1005 |
| 327 | 20241113 | 140300 | 1867879045 | 2355 | 2350 | 2355 | 2350 | 7703 |
| 328 | 20241113 | 140200 | 1849774490 | 2350 | 2370 | 2370 | 2350 | 1838 |
| 329 | 20241113 | 140100 | 1845443165 | 2370 | 2380 | 2380 | 2370 | 268 |
| 330 | 20241113 | 140000 | 1844805975 | 2380 | 2370 | 2380 | 2370 | 327 |
| 331 | 20241113 | 135900 | 1844030975 | 2370 | 2370 | 2370 | 2370 | 364 |
| 332 | 20241113 | 135800 | 1843168295 | 2370 | 2370 | 2370 | 2370 | 943 |
| 333 | 20241113 | 135700 | 1840933385 | 2360 | 2360 | 2360 | 2360 | 533 |
| 334 | 20241113 | 135600 | 1839675505 | 2360 | 2360 | 2360 | 2360 | 2444 |
| 335 | 20241113 | 135500 | 1833907665 | 2355 | 2350 | 2355 | 2350 | 1347 |
| 336 | 20241113 | 135400 | 1830737735 | 2355 | 2355 | 2355 | 2355 | 152 |
| 337 | 20241113 | 135300 | 1830379775 | 2355 | 2360 | 2360 | 2355 | 504 |
| 338 | 20241113 | 135200 | 1829192835 | 2360 | 2360 | 2360 | 2360 | 348 |
| 339 | 20241113 | 135100 | 1828371555 | 2360 | 2360 | 2360 | 2360 | 469 |
| 340 | 20241113 | 135000 | 1827264715 | 2350 | 2355 | 2355 | 2350 | 9320 |
| 341 | 20241113 | 134900 | 1805319610 | 2355 | 2355 | 2355 | 2355 | 341 |
| 342 | 20241113 | 134800 | 1804516555 | 2355 | 2365 | 2370 | 2355 | 553 |
| 343 | 20241113 | 134700 | 1803212250 | 2365 | 2365 | 2365 | 2355 | 727 |
| 344 | 20241113 | 134600 | 1801496195 | 2360 | 2360 | 2360 | 2360 | 1500 |
| 345 | 20241113 | 134500 | 1797956195 | 2360 | 2355 | 2360 | 2350 | 4052 |
| 346 | 20241113 | 134400 | 1788417295 | 2355 | 2360 | 2360 | 2355 | 2363 |
| 347 | 20241113 | 134300 | 1782850615 | 2360 | 2370 | 2370 | 2360 | 562 |
| 348 | 20241113 | 134200 | 1781523895 | 2370 | 2370 | 2370 | 2370 | 395 |
| 349 | 20241113 | 134100 | 1780587745 | 2370 | 2370 | 2370 | 2370 | 0 |
| 350 | 20241113 | 134000 | 1780587745 | 2370 | 2370 | 2370 | 2370 | 17 |
| 351 | 20241113 | 133900 | 1780547455 | 2375 | 2380 | 2380 | 2375 | 406 |
| 352 | 20241113 | 133800 | 1779582205 | 2380 | 2385 | 2385 | 2380 | 1002 |
| 353 | 20241113 | 133700 | 1777197440 | 2380 | 2380 | 2380 | 2380 | 3121 |
| 354 | 20241113 | 133600 | 1769769460 | 2380 | 2390 | 2390 | 2380 | 2255 |
| 355 | 20241113 | 133500 | 1764391000 | 2390 | 2390 | 2390 | 2385 | 5956 |
| 356 | 20241113 | 133400 | 1750181005 | 2380 | 2390 | 2390 | 2380 | 1922 |
| 357 | 20241113 | 133300 | 1745590285 | 2390 | 2390 | 2390 | 2385 | 5826 |
| 358 | 20241113 | 133200 | 1731679550 | 2400 | 2400 | 2400 | 2390 | 2228 |
| 359 | 20241113 | 133100 | 1726339280 | 2400 | 2390 | 2400 | 2390 | 8470 |
| 360 | 20241113 | 133000 | 1706054415 | 2390 | 2385 | 2390 | 2380 | 272 |
| 361 | 20241113 | 132900 | 1705405640 | 2385 | 2380 | 2385 | 2380 | 6 |
| 362 | 20241113 | 132800 | 1705391355 | 2390 | 2385 | 2390 | 2375 | 1544 |
| 363 | 20241113 | 132700 | 1701708920 | 2385 | 2380 | 2385 | 2380 | 227 |
| 364 | 20241113 | 132600 | 1701168160 | 2380 | 2370 | 2380 | 2370 | 270 |
| 365 | 20241113 | 132500 | 1700526735 | 2370 | 2375 | 2375 | 2370 | 1020 |
| 366 | 20241113 | 132400 | 1698109315 | 2370 | 2370 | 2370 | 2370 | 429 |
| 367 | 20241113 | 132300 | 1697092585 | 2370 | 2360 | 2370 | 2360 | 1046 |
| 368 | 20241113 | 132200 | 1694618825 | 2350 | 2375 | 2375 | 2350 | 1698 |
| 369 | 20241113 | 132100 | 1690612960 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 370 | 20241113 | 132000 | 1688242960 | 2370 | 2360 | 2370 | 2360 | 1689 |
| 371 | 20241113 | 131900 | 1684250030 | 2350 | 2350 | 2370 | 2345 | 14940 |
| 372 | 20241113 | 131800 | 1649120745 | 2365 | 2365 | 2365 | 2350 | 6626 |
| 373 | 20241113 | 131700 | 1633479610 | 2365 | 2355 | 2365 | 2350 | 6287 |
| 374 | 20241113 | 131600 | 1618654455 | 2350 | 2350 | 2350 | 2350 | 496 |
| 375 | 20241113 | 131500 | 1617488855 | 2340 | 2345 | 2345 | 2340 | 4183 |
| 376 | 20241113 | 131400 | 1607687020 | 2345 | 2345 | 2345 | 2345 | 866 |
| 377 | 20241113 | 131300 | 1605656250 | 2345 | 2350 | 2350 | 2345 | 512 |
| 378 | 20241113 | 131200 | 1604453685 | 2355 | 2350 | 2355 | 2345 | 1499 |
| 379 | 20241113 | 131100 | 1600927590 | 2350 | 2345 | 2350 | 2345 | 7169 |
| 380 | 20241113 | 131000 | 1584115335 | 2340 | 2350 | 2350 | 2340 | 2019 |
| 381 | 20241113 | 130900 | 1579383890 | 2345 | 2345 | 2345 | 2345 | 5037 |
| 382 | 20241113 | 130800 | 1567572125 | 2345 | 2360 | 2360 | 2345 | 2564 |
| 383 | 20241113 | 130700 | 1561545750 | 2360 | 2360 | 2360 | 2360 | 0 |
| 384 | 20241113 | 130600 | 1561545750 | 2360 | 2360 | 2370 | 2360 | 1394 |
| 385 | 20241113 | 130500 | 1558248450 | 2360 | 2365 | 2365 | 2360 | 342 |
| 386 | 20241113 | 130400 | 1557441010 | 2365 | 2365 | 2365 | 2360 | 840 |
| 387 | 20241113 | 130300 | 1555455410 | 2365 | 2365 | 2365 | 2365 | 1250 |
| 388 | 20241113 | 130200 | 1552499160 | 2365 | 2355 | 2365 | 2355 | 999 |
| 389 | 20241113 | 130100 | 1550146505 | 2355 | 2360 | 2360 | 2355 | 648 |
| 390 | 20241113 | 130000 | 1548620345 | 2360 | 2365 | 2365 | 2360 | 12 |
| 391 | 20241113 | 125900 | 1548591990 | 2365 | 2360 | 2365 | 2360 | 603 |
| 392 | 20241113 | 125800 | 1547168905 | 2365 | 2360 | 2365 | 2360 | 105 |
| 393 | 20241113 | 125700 | 1546920605 | 2365 | 2360 | 2365 | 2360 | 1989 |
| 394 | 20241113 | 125600 | 1542223185 | 2360 | 2360 | 2360 | 2360 | 100 |
| 395 | 20241113 | 125500 | 1541987185 | 2365 | 2360 | 2365 | 2360 | 113 |
| 396 | 20241113 | 125400 | 1541719970 | 2350 | 2355 | 2355 | 2350 | 816 |
| 397 | 20241113 | 125300 | 1539802320 | 2360 | 2350 | 2360 | 2350 | 655 |
| 398 | 20241113 | 125200 | 1538256530 | 2350 | 2350 | 2355 | 2350 | 400 |
| 399 | 20241113 | 125100 | 1537314860 | 2350 | 2360 | 2360 | 2350 | 85 |
| 400 | 20241113 | 125000 | 1537114810 | 2350 | 2350 | 2350 | 2350 | 775 |
| 401 | 20241113 | 124900 | 1535293560 | 2350 | 2355 | 2355 | 2350 | 1685 |
| 402 | 20241113 | 124800 | 1531325390 | 2355 | 2355 | 2355 | 2355 | 635 |
| 403 | 20241113 | 124700 | 1529829965 | 2355 | 2350 | 2355 | 2350 | 265 |
| 404 | 20241113 | 124600 | 1529206445 | 2350 | 2350 | 2350 | 2345 | 1070 |
| 405 | 20241113 | 124500 | 1526691990 | 2350 | 2345 | 2350 | 2345 | 1750 |
| 406 | 20241113 | 124400 | 1522588040 | 2350 | 2350 | 2355 | 2345 | 2612 |
| 407 | 20241113 | 124300 | 1516447435 | 2350 | 2355 | 2355 | 2350 | 2219 |
| 408 | 20241113 | 124200 | 1511232535 | 2355 | 2355 | 2355 | 2355 | 1069 |
| 409 | 20241113 | 124100 | 1508715040 | 2355 | 2355 | 2355 | 2350 | 3716 |
| 410 | 20241113 | 124000 | 1499970315 | 2355 | 2360 | 2360 | 2355 | 2029 |
| 411 | 20241113 | 123900 | 1495187000 | 2360 | 2360 | 2360 | 2355 | 1954 |
| 412 | 20241113 | 123800 | 1490582730 | 2360 | 2365 | 2365 | 2360 | 549 |
| 413 | 20241113 | 123700 | 1489287040 | 2365 | 2360 | 2365 | 2360 | 1316 |
| 414 | 20241113 | 123600 | 1486178315 | 2365 | 2370 | 2370 | 2365 | 3033 |
| 415 | 20241113 | 123500 | 1479003980 | 2375 | 2380 | 2380 | 2370 | 1015 |
| 416 | 20241113 | 123400 | 1476598385 | 2370 | 2370 | 2370 | 2370 | 20 |
| 417 | 20241113 | 123300 | 1476550985 | 2370 | 2370 | 2370 | 2370 | 682 |
| 418 | 20241113 | 123200 | 1474934645 | 2370 | 2370 | 2370 | 2370 | 1001 |
| 419 | 20241113 | 123100 | 1472562275 | 2370 | 2370 | 2370 | 2370 | 113 |
| 420 | 20241113 | 123000 | 1472294465 | 2370 | 2370 | 2370 | 2370 | 300 |
| 421 | 20241113 | 122900 | 1471583465 | 2380 | 2380 | 2380 | 2380 | 150 |
| 422 | 20241113 | 122800 | 1471226465 | 2380 | 2380 | 2380 | 2380 | 200 |
| 423 | 20241113 | 122700 | 1470750465 | 2385 | 2385 | 2385 | 2385 | 205 |
| 424 | 20241113 | 122600 | 1470261540 | 2370 | 2370 | 2370 | 2370 | 0 |
| 425 | 20241113 | 122500 | 1470261540 | 2370 | 2370 | 2370 | 2370 | 90 |
| 426 | 20241113 | 122400 | 1470048240 | 2375 | 2380 | 2380 | 2375 | 840 |
| 427 | 20241113 | 122300 | 1468051890 | 2375 | 2380 | 2380 | 2375 | 203 |
| 428 | 20241113 | 122200 | 1467569260 | 2375 | 2375 | 2375 | 2375 | 509 |
| 429 | 20241113 | 122100 | 1466360385 | 2380 | 2380 | 2380 | 2375 | 2398 |
| 430 | 20241113 | 122000 | 1460661015 | 2380 | 2380 | 2380 | 2380 | 635 |
| 431 | 20241113 | 121900 | 1459149715 | 2385 | 2385 | 2385 | 2385 | 47 |
| 432 | 20241113 | 121800 | 1459037620 | 2385 | 2385 | 2385 | 2385 | 40 |
| 433 | 20241113 | 121700 | 1458942220 | 2390 | 2390 | 2390 | 2390 | 530 |
| 434 | 20241113 | 121600 | 1457675520 | 2380 | 2385 | 2390 | 2380 | 573 |
| 435 | 20241113 | 121500 | 1456308020 | 2385 | 2385 | 2385 | 2385 | 833 |
| 436 | 20241113 | 121400 | 1454321315 | 2385 | 2385 | 2385 | 2385 | 510 |
| 437 | 20241113 | 121300 | 1453104965 | 2375 | 2380 | 2380 | 2375 | 1669 |
| 438 | 20241113 | 121200 | 1449132770 | 2380 | 2380 | 2380 | 2380 | 180 |
| 439 | 20241113 | 121100 | 1448704370 | 2380 | 2370 | 2380 | 2370 | 1320 |
| 440 | 20241113 | 121000 | 1445565510 | 2370 | 2375 | 2375 | 2370 | 78 |
| 441 | 20241113 | 120900 | 1445380400 | 2370 | 2370 | 2370 | 2370 | 432 |
| 442 | 20241113 | 120800 | 1444356560 | 2375 | 2375 | 2375 | 2375 | 0 |
| 443 | 20241113 | 120700 | 1444356560 | 2375 | 2375 | 2375 | 2375 | 86 |
| 444 | 20241113 | 120600 | 1444152310 | 2375 | 2375 | 2375 | 2375 | 472 |
| 445 | 20241113 | 120500 | 1443031310 | 2375 | 2370 | 2375 | 2370 | 142 |
| 446 | 20241113 | 120400 | 1442694645 | 2370 | 2375 | 2375 | 2370 | 802 |
| 447 | 20241113 | 120300 | 1440792400 | 2365 | 2365 | 2365 | 2365 | 608 |
| 448 | 20241113 | 120200 | 1439354480 | 2365 | 2370 | 2370 | 2355 | 4704 |
| 449 | 20241113 | 120100 | 1428235560 | 2360 | 2360 | 2370 | 2360 | 3191 |
| 450 | 20241113 | 120000 | 1420698860 | 2360 | 2365 | 2365 | 2360 | 1812 |
| 451 | 20241113 | 115900 | 1416417590 | 2370 | 2370 | 2375 | 2370 | 618 |
| 452 | 20241113 | 115800 | 1414952830 | 2375 | 2370 | 2375 | 2370 | 1110 |
| 453 | 20241113 | 115700 | 1412322080 | 2380 | 2380 | 2380 | 2380 | 110 |
| 454 | 20241113 | 115600 | 1412060280 | 2370 | 2370 | 2370 | 2370 | 200 |
| 455 | 20241113 | 115500 | 1411586280 | 2380 | 2380 | 2380 | 2380 | 20 |
| 456 | 20241113 | 115400 | 1411538680 | 2370 | 2365 | 2375 | 2365 | 4927 |
| 457 | 20241113 | 115300 | 1399859190 | 2365 | 2375 | 2375 | 2365 | 678 |
| 458 | 20241113 | 115200 | 1398251835 | 2375 | 2370 | 2375 | 2370 | 338 |
| 459 | 20241113 | 115100 | 1397450770 | 2370 | 2370 | 2370 | 2370 | 0 |
| 460 | 20241113 | 115000 | 1397450770 | 2370 | 2375 | 2375 | 2370 | 25 |
| 461 | 20241113 | 114900 | 1397391515 | 2380 | 2370 | 2380 | 2370 | 19 |
| 462 | 20241113 | 114800 | 1397346455 | 2370 | 2370 | 2370 | 2370 | 0 |
| 463 | 20241113 | 114700 | 1397346455 | 2370 | 2370 | 2375 | 2365 | 920 |
| 464 | 20241113 | 114600 | 1395168320 | 2370 | 2375 | 2375 | 2370 | 1040 |
| 465 | 20241113 | 114500 | 1392700965 | 2380 | 2380 | 2380 | 2380 | 247 |
| 466 | 20241113 | 114400 | 1392113105 | 2380 | 2380 | 2380 | 2380 | 226 |
| 467 | 20241113 | 114300 | 1391575225 | 2380 | 2380 | 2380 | 2380 | 84 |
| 468 | 20241113 | 114200 | 1391375305 | 2375 | 2370 | 2375 | 2370 | 789 |
| 469 | 20241113 | 114100 | 1389504755 | 2370 | 2375 | 2375 | 2370 | 133 |
| 470 | 20241113 | 114000 | 1389188900 | 2375 | 2370 | 2375 | 2370 | 483 |
| 471 | 20241113 | 113900 | 1388044135 | 2370 | 2370 | 2370 | 2370 | 0 |
| 472 | 20241113 | 113800 | 1388044135 | 2370 | 2370 | 2370 | 2370 | 1367 |
| 473 | 20241113 | 113700 | 1384804345 | 2370 | 2370 | 2370 | 2370 | 799 |
| 474 | 20241113 | 113600 | 1382910715 | 2370 | 2370 | 2370 | 2370 | 0 |
| 475 | 20241113 | 113500 | 1382910715 | 2370 | 2370 | 2370 | 2370 | 1231 |
| 476 | 20241113 | 113400 | 1379993245 | 2370 | 2365 | 2370 | 2365 | 575 |
| 477 | 20241113 | 113300 | 1378633320 | 2370 | 2370 | 2370 | 2370 | 35 |
| 478 | 20241113 | 113200 | 1378550370 | 2370 | 2365 | 2370 | 2365 | 661 |
| 479 | 20241113 | 113100 | 1376984125 | 2365 | 2370 | 2370 | 2360 | 182 |
| 480 | 20241113 | 113000 | 1376553100 | 2370 | 2375 | 2375 | 2370 | 455 |
| 481 | 20241113 | 112900 | 1375472530 | 2370 | 2370 | 2370 | 2365 | 2790 |
| 482 | 20241113 | 112800 | 1368869080 | 2370 | 2370 | 2370 | 2370 | 1362 |
| 483 | 20241113 | 112700 | 1365641140 | 2380 | 2380 | 2380 | 2380 | 1772 |
| 484 | 20241113 | 112600 | 1361423780 | 2385 | 2380 | 2385 | 2380 | 493 |
| 485 | 20241113 | 112500 | 1360250430 | 2380 | 2380 | 2380 | 2380 | 1300 |
| 486 | 20241113 | 112400 | 1357156430 | 2380 | 2380 | 2380 | 2380 | 547 |
| 487 | 20241113 | 112300 | 1355854570 | 2380 | 2380 | 2380 | 2380 | 2277 |
| 488 | 20241113 | 112200 | 1350435310 | 2380 | 2380 | 2380 | 2380 | 463 |
| 489 | 20241113 | 112100 | 1349333370 | 2380 | 2380 | 2380 | 2375 | 1063 |
| 490 | 20241113 | 112000 | 1346805430 | 2380 | 2385 | 2385 | 2380 | 122 |
| 491 | 20241113 | 111900 | 1346515065 | 2385 | 2375 | 2385 | 2375 | 2 |
| 492 | 20241113 | 111800 | 1346510305 | 2370 | 2390 | 2390 | 2370 | 130 |
| 493 | 20241113 | 111700 | 1346201705 | 2390 | 2380 | 2390 | 2380 | 78 |
| 494 | 20241113 | 111600 | 1346016050 | 2390 | 2385 | 2390 | 2350 | 8737 |
| 495 | 20241113 | 111500 | 1325350675 | 2385 | 2385 | 2385 | 2385 | 3 |
| 496 | 20241113 | 111400 | 1325343520 | 2385 | 2390 | 2390 | 2385 | 606 |
| 497 | 20241113 | 111300 | 1323896380 | 2390 | 2395 | 2395 | 2390 | 1071 |
| 498 | 20241113 | 111200 | 1321336455 | 2390 | 2390 | 2390 | 2390 | 81 |
| 499 | 20241113 | 111100 | 1321142865 | 2390 | 2390 | 2390 | 2390 | 562 |
| 500 | 20241113 | 111000 | 1319799685 | 2390 | 2400 | 2400 | 2390 | 3841 |
| 501 | 20241113 | 110900 | 1310604880 | 2410 | 2410 | 2410 | 2410 | 870 |
| 502 | 20241113 | 110800 | 1308508180 | 2400 | 2405 | 2405 | 2400 | 541 |
| 503 | 20241113 | 110700 | 1307207180 | 2410 | 2415 | 2425 | 2410 | 4351 |
| 504 | 20241113 | 110600 | 1296702685 | 2415 | 2410 | 2415 | 2410 | 291 |
| 505 | 20241113 | 110500 | 1296000920 | 2410 | 2405 | 2410 | 2400 | 716 |
| 506 | 20241113 | 110400 | 1294278665 | 2400 | 2410 | 2410 | 2400 | 609 |
| 507 | 20241113 | 110300 | 1292811255 | 2410 | 2400 | 2410 | 2400 | 52 |
| 508 | 20241113 | 110200 | 1292686215 | 2405 | 2400 | 2405 | 2400 | 212 |
| 509 | 20241113 | 110100 | 1292176680 | 2400 | 2395 | 2400 | 2395 | 2511 |
| 510 | 20241113 | 110000 | 1286157785 | 2395 | 2395 | 2395 | 2395 | 664 |
| 511 | 20241113 | 105900 | 1284567505 | 2385 | 2385 | 2385 | 2385 | 2787 |
| 512 | 20241113 | 105800 | 1277920510 | 2380 | 2380 | 2380 | 2380 | 0 |
| 513 | 20241113 | 105700 | 1277920510 | 2380 | 2385 | 2385 | 2380 | 79 |
| 514 | 20241113 | 105600 | 1277732465 | 2375 | 2375 | 2375 | 2375 | 2608 |
| 515 | 20241113 | 105500 | 1271538465 | 2375 | 2375 | 2375 | 2375 | 16 |
| 516 | 20241113 | 105400 | 1271500465 | 2380 | 2380 | 2380 | 2380 | 223 |
| 517 | 20241113 | 105300 | 1270969725 | 2380 | 2380 | 2380 | 2380 | 1 |
| 518 | 20241113 | 105200 | 1270967345 | 2395 | 2390 | 2395 | 2390 | 301 |
| 519 | 20241113 | 105100 | 1270247455 | 2390 | 2390 | 2390 | 2390 | 235 |
| 520 | 20241113 | 105000 | 1269685805 | 2395 | 2390 | 2395 | 2390 | 15 |
| 521 | 20241113 | 104900 | 1269649945 | 2395 | 2390 | 2395 | 2390 | 515 |
| 522 | 20241113 | 104800 | 1268418595 | 2390 | 2380 | 2390 | 2375 | 302 |
| 523 | 20241113 | 104700 | 1267701015 | 2390 | 2380 | 2390 | 2380 | 732 |
| 524 | 20241113 | 104600 | 1265957535 | 2380 | 2385 | 2385 | 2380 | 2037 |
| 525 | 20241113 | 104500 | 1261104030 | 2385 | 2390 | 2390 | 2385 | 1162 |
| 526 | 20241113 | 104400 | 1258329130 | 2390 | 2395 | 2395 | 2390 | 295 |
| 527 | 20241113 | 104300 | 1257622625 | 2395 | 2405 | 2410 | 2395 | 2132 |
| 528 | 20241113 | 104200 | 1252500215 | 2405 | 2375 | 2405 | 2375 | 11269 |
| 529 | 20241113 | 104100 | 1225550480 | 2375 | 2380 | 2390 | 2370 | 8777 |
| 530 | 20241113 | 104000 | 1204643135 | 2375 | 2355 | 2375 | 2355 | 6202 |
| 531 | 20241113 | 103900 | 1189950750 | 2360 | 2355 | 2360 | 2350 | 1337 |
| 532 | 20241113 | 103800 | 1186795580 | 2360 | 2345 | 2360 | 2345 | 246 |
| 533 | 20241113 | 103700 | 1186217315 | 2360 | 2345 | 2360 | 2345 | 22788 |
| 534 | 20241113 | 103600 | 1132755795 | 2345 | 2360 | 2360 | 2345 | 1659 |
| 535 | 20241113 | 103500 | 1128843345 | 2345 | 2360 | 2360 | 2345 | 1024 |
| 536 | 20241113 | 103400 | 1126436850 | 2360 | 2350 | 2365 | 2350 | 1013 |
| 537 | 20241113 | 103300 | 1124056265 | 2350 | 2350 | 2350 | 2350 | 50 |
| 538 | 20241113 | 103200 | 1123938765 | 2345 | 2350 | 2355 | 2345 | 1602 |
| 539 | 20241113 | 103100 | 1120176090 | 2350 | 2355 | 2355 | 2350 | 1068 |
| 540 | 20241113 | 103000 | 1117661275 | 2350 | 2350 | 2350 | 2350 | 443 |
| 541 | 20241113 | 102900 | 1116620225 | 2350 | 2350 | 2350 | 2350 | 3380 |
| 542 | 20241113 | 102800 | 1108677225 | 2350 | 2365 | 2370 | 2350 | 2322 |
| 543 | 20241113 | 102700 | 1103213125 | 2365 | 2350 | 2365 | 2350 | 2803 |
| 544 | 20241113 | 102600 | 1096586020 | 2360 | 2350 | 2360 | 2345 | 15897 |
| 545 | 20241113 | 102500 | 1059215290 | 2350 | 2350 | 2360 | 2350 | 594 |
| 546 | 20241113 | 102400 | 1057819220 | 2355 | 2360 | 2360 | 2355 | 1510 |
| 547 | 20241113 | 102300 | 1054255625 | 2350 | 2360 | 2360 | 2350 | 662 |
| 548 | 20241113 | 102200 | 1052698525 | 2360 | 2360 | 2360 | 2360 | 256 |
| 549 | 20241113 | 102100 | 1052094365 | 2360 | 2360 | 2360 | 2350 | 5199 |
| 550 | 20241113 | 102000 | 1039847025 | 2360 | 2365 | 2365 | 2360 | 5 |
| 551 | 20241113 | 101900 | 1039835210 | 2365 | 2350 | 2365 | 2350 | 5654 |
| 552 | 20241113 | 101800 | 1026514750 | 2350 | 2360 | 2360 | 2350 | 2003 |
| 553 | 20241113 | 101700 | 1021807670 | 2350 | 2360 | 2360 | 2350 | 332 |
| 554 | 20241113 | 101600 | 1021027365 | 2360 | 2360 | 2360 | 2360 | 126 |
| 555 | 20241113 | 101500 | 1020730005 | 2360 | 2360 | 2360 | 2360 | 502 |
| 556 | 20241113 | 101400 | 1019545285 | 2360 | 2350 | 2360 | 2345 | 3482 |
| 557 | 20241113 | 101300 | 1011379855 | 2345 | 2350 | 2350 | 2345 | 5739 |
| 558 | 20241113 | 101200 | 997898075 | 2365 | 2350 | 2365 | 2350 | 1159 |
| 559 | 20241113 | 101100 | 995174410 | 2350 | 2350 | 2365 | 2350 | 230 |
| 560 | 20241113 | 101000 | 994633460 | 2345 | 2350 | 2370 | 2345 | 11104 |
| 561 | 20241113 | 100900 | 968543940 | 2350 | 2365 | 2375 | 2350 | 2531 |
| 562 | 20241113 | 100800 | 962579575 | 2355 | 2355 | 2365 | 2355 | 3047 |
| 563 | 20241113 | 100700 | 955392170 | 2365 | 2370 | 2370 | 2355 | 11003 |
| 564 | 20241113 | 100600 | 929417355 | 2370 | 2370 | 2370 | 2370 | 52 |
| 565 | 20241113 | 100500 | 929294115 | 2360 | 2370 | 2370 | 2360 | 4630 |
| 566 | 20241113 | 100400 | 918367085 | 2370 | 2365 | 2370 | 2360 | 45 |
| 567 | 20241113 | 100300 | 918260635 | 2370 | 2370 | 2370 | 2370 | 10 |
| 568 | 20241113 | 100200 | 918236935 | 2380 | 2360 | 2380 | 2360 | 63 |
| 569 | 20241113 | 100100 | 918088235 | 2360 | 2360 | 2365 | 2360 | 1089 |
| 570 | 20241113 | 100000 | 915518170 | 2360 | 2370 | 2380 | 2360 | 5647 |
| 571 | 20241113 | 095900 | 902163265 | 2380 | 2380 | 2380 | 2380 | 0 |
| 572 | 20241113 | 095800 | 902163265 | 2380 | 2370 | 2380 | 2370 | 1202 |
| 573 | 20241113 | 095700 | 899314505 | 2365 | 2370 | 2370 | 2365 | 871 |
| 574 | 20241113 | 095600 | 897252555 | 2380 | 2380 | 2385 | 2370 | 1723 |
| 575 | 20241113 | 095500 | 893151910 | 2370 | 2375 | 2375 | 2370 | 1200 |
| 576 | 20241113 | 095400 | 890307330 | 2375 | 2380 | 2380 | 2375 | 4470 |
| 577 | 20241113 | 095300 | 879681695 | 2385 | 2385 | 2385 | 2385 | 509 |
| 578 | 20241113 | 095200 | 878467730 | 2385 | 2390 | 2390 | 2385 | 884 |
| 579 | 20241113 | 095100 | 876359380 | 2385 | 2380 | 2385 | 2380 | 561 |
| 580 | 20241113 | 095000 | 875024195 | 2380 | 2380 | 2385 | 2375 | 2670 |
| 581 | 20241113 | 094900 | 868659205 | 2375 | 2380 | 2380 | 2375 | 51 |
| 582 | 20241113 | 094800 | 868537995 | 2380 | 2380 | 2385 | 2380 | 773 |
| 583 | 20241113 | 094700 | 866697800 | 2380 | 2395 | 2400 | 2380 | 2107 |
| 584 | 20241113 | 094600 | 861680695 | 2400 | 2390 | 2400 | 2380 | 1580 |
| 585 | 20241113 | 094500 | 857913395 | 2395 | 2395 | 2395 | 2395 | 570 |
| 586 | 20241113 | 094400 | 856548245 | 2395 | 2395 | 2395 | 2385 | 2731 |
| 587 | 20241113 | 094300 | 850015555 | 2395 | 2390 | 2400 | 2380 | 679 |
| 588 | 20241113 | 094200 | 848397350 | 2390 | 2410 | 2410 | 2390 | 210 |
| 589 | 20241113 | 094100 | 847895385 | 2410 | 2390 | 2410 | 2390 | 2406 |
| 590 | 20241113 | 094000 | 842143625 | 2390 | 2400 | 2400 | 2380 | 12333 |
| 591 | 20241113 | 093900 | 812618025 | 2405 | 2410 | 2410 | 2400 | 620 |
| 592 | 20241113 | 093800 | 811126175 | 2415 | 2415 | 2420 | 2405 | 2922 |
| 593 | 20241113 | 093700 | 804085250 | 2415 | 2425 | 2425 | 2410 | 560 |
| 594 | 20241113 | 093600 | 802731455 | 2430 | 2430 | 2430 | 2425 | 1660 |
| 595 | 20241113 | 093500 | 798697765 | 2430 | 2385 | 2430 | 2385 | 12191 |
| 596 | 20241113 | 093400 | 769257125 | 2385 | 2375 | 2385 | 2375 | 1113 |
| 597 | 20241113 | 093300 | 766606060 | 2370 | 2365 | 2370 | 2365 | 2420 |
| 598 | 20241113 | 093200 | 760877760 | 2365 | 2375 | 2375 | 2365 | 1463 |
| 599 | 20241113 | 093100 | 757407565 | 2375 | 2365 | 2380 | 2355 | 9196 |
| 600 | 20241113 | 093000 | 735637290 | 2365 | 2355 | 2365 | 2350 | 3211 |
| 601 | 20241113 | 092900 | 728076330 | 2360 | 2355 | 2360 | 2350 | 861 |
| 602 | 20241113 | 092800 | 726052020 | 2355 | 2360 | 2360 | 2355 | 3959 |
| 603 | 20241113 | 092700 | 716717480 | 2360 | 2365 | 2365 | 2360 | 3252 |
| 604 | 20241113 | 092600 | 709042255 | 2365 | 2370 | 2375 | 2360 | 18403 |
| 605 | 20241113 | 092500 | 665394040 | 2370 | 2385 | 2385 | 2370 | 2030 |
| 606 | 20241113 | 092400 | 660579980 | 2385 | 2365 | 2385 | 2365 | 395 |
| 607 | 20241113 | 092300 | 659644565 | 2365 | 2360 | 2390 | 2360 | 14127 |
| 608 | 20241113 | 092200 | 626013810 | 2345 | 2350 | 2360 | 2345 | 11881 |
| 609 | 20241113 | 092100 | 598070645 | 2360 | 2355 | 2360 | 2350 | 3981 |
| 610 | 20241113 | 092000 | 588688725 | 2355 | 2375 | 2375 | 2355 | 2858 |
| 611 | 20241113 | 091900 | 581901790 | 2365 | 2350 | 2370 | 2350 | 1594 |
| 612 | 20241113 | 091800 | 578129120 | 2350 | 2350 | 2355 | 2345 | 4700 |
| 613 | 20241113 | 091700 | 567092570 | 2345 | 2355 | 2355 | 2345 | 8028 |
| 614 | 20241113 | 091600 | 548223710 | 2365 | 2345 | 2375 | 2345 | 5608 |
| 615 | 20241113 | 091500 | 534978195 | 2350 | 2355 | 2355 | 2345 | 15397 |
| 616 | 20241113 | 091400 | 498797075 | 2350 | 2350 | 2360 | 2350 | 7585 |
| 617 | 20241113 | 091300 | 480958335 | 2350 | 2350 | 2365 | 2345 | 5215 |
| 618 | 20241113 | 091200 | 468723100 | 2345 | 2350 | 2365 | 2345 | 11860 |
| 619 | 20241113 | 091100 | 440818480 | 2360 | 2350 | 2360 | 2340 | 18966 |
| 620 | 20241113 | 091000 | 396260040 | 2355 | 2365 | 2375 | 2355 | 2414 |
| 621 | 20241113 | 090900 | 390563000 | 2365 | 2355 | 2365 | 2345 | 7761 |
| 622 | 20241113 | 090800 | 372298940 | 2350 | 2395 | 2395 | 2350 | 24070 |
| 623 | 20241113 | 090700 | 315530855 | 2395 | 2395 | 2400 | 2380 | 4292 |
| 624 | 20241113 | 090600 | 305246580 | 2395 | 2355 | 2395 | 2350 | 6566 |
| 625 | 20241113 | 090500 | 289630800 | 2355 | 2370 | 2385 | 2355 | 13935 |
| 626 | 20241113 | 090400 | 256744765 | 2370 | 2355 | 2390 | 2355 | 9014 |
| 627 | 20241113 | 090300 | 235426285 | 2360 | 2370 | 2380 | 2350 | 14768 |
| 628 | 20241113 | 090200 | 200474310 | 2370 | 2385 | 2410 | 2355 | 24140 |
| 629 | 20241113 | 090100 | 142804870 | 2390 | 2435 | 2435 | 2300 | 45115 |
| 630 | 20241113 | 090000 | 35118485 | 2435 | 2465 | 2465 | 2435 | 14144 |