34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 202900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 3 | 20241113 | 202800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20241113 | 202700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20241113 | 202600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20241113 | 202500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20241113 | 202400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20241113 | 202300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20241113 | 202200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20241113 | 202100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20241113 | 202000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20241113 | 201900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20241113 | 201800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20241113 | 201700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20241113 | 201600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20241113 | 201500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20241113 | 201400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20241113 | 201300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20241113 | 201200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20241113 | 201100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20241113 | 201000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20241113 | 200900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20241113 | 200800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20241113 | 200700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20241113 | 200600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20241113 | 200500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20241113 | 200400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20241113 | 200300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20241113 | 200200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20241113 | 200100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20241113 | 200000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20241113 | 195900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 33 | 20241113 | 195800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20241113 | 195700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20241113 | 195600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20241113 | 195500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20241113 | 195400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20241113 | 195300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20241113 | 195200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20241113 | 195100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20241113 | 195000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20241113 | 194900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20241113 | 194800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20241113 | 194700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20241113 | 194600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20241113 | 194500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20241113 | 194400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20241113 | 194300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20241113 | 194200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20241113 | 194100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20241113 | 194000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20241113 | 193900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20241113 | 193800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20241113 | 193700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20241113 | 193600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20241113 | 193500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20241113 | 193400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20241113 | 193300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20241113 | 193200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20241113 | 193100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20241113 | 193000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20241113 | 192900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 63 | 20241113 | 192800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20241113 | 192700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20241113 | 192600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20241113 | 192500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20241113 | 192400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20241113 | 192300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20241113 | 192200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20241113 | 192100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20241113 | 192000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20241113 | 191900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20241113 | 191800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20241113 | 191700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20241113 | 191600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20241113 | 191500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20241113 | 191400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20241113 | 191300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20241113 | 191200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20241113 | 191100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20241113 | 191000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20241113 | 190900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20241113 | 190800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20241113 | 190700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20241113 | 190600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20241113 | 190500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20241113 | 190400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20241113 | 190300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20241113 | 190200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20241113 | 190100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20241113 | 190000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20241113 | 185900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 93 | 20241113 | 185800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20241113 | 185700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20241113 | 185600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20241113 | 185500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20241113 | 185400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20241113 | 185300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20241113 | 185200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20241113 | 185100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20241113 | 185000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20241113 | 184900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20241113 | 184800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20241113 | 184700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20241113 | 184600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20241113 | 184500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20241113 | 184400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20241113 | 184300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20241113 | 184200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20241113 | 184100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20241113 | 184000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20241113 | 183900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20241113 | 183800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20241113 | 183700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20241113 | 183600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20241113 | 183500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20241113 | 183400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20241113 | 183300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20241113 | 183200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20241113 | 183100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20241113 | 183000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20241113 | 182900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 123 | 20241113 | 182800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20241113 | 182700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20241113 | 182600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20241113 | 182500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20241113 | 182400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20241113 | 182300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20241113 | 182200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20241113 | 182100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20241113 | 182000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20241113 | 181900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20241113 | 181800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20241113 | 181700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20241113 | 181600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20241113 | 181500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20241113 | 181400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20241113 | 181300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20241113 | 181200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20241113 | 181100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20241113 | 181000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20241113 | 180900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20241113 | 180800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20241113 | 180700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20241113 | 180600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20241113 | 180500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20241113 | 180400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20241113 | 180300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20241113 | 180200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20241113 | 180100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20241113 | 180000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20241113 | 175900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 153 | 20241113 | 175800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20241113 | 175700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20241113 | 175600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20241113 | 175500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20241113 | 175400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20241113 | 175300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20241113 | 175200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20241113 | 175100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20241113 | 175000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20241113 | 174900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20241113 | 174800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20241113 | 174700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20241113 | 174600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20241113 | 174500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20241113 | 174400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20241113 | 174300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20241113 | 174200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20241113 | 174100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20241113 | 174000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20241113 | 173900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20241113 | 173800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20241113 | 173700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20241113 | 173600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20241113 | 173500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20241113 | 173400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20241113 | 173300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20241113 | 173200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20241113 | 173100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20241113 | 173000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20241113 | 172900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 183 | 20241113 | 172800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20241113 | 172700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20241113 | 172600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20241113 | 172500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20241113 | 172400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20241113 | 172300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20241113 | 172200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20241113 | 172100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20241113 | 172000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20241113 | 171900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20241113 | 171800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20241113 | 171700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20241113 | 171600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20241113 | 171500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20241113 | 171400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20241113 | 171300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20241113 | 171200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20241113 | 171100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20241113 | 171000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20241113 | 170900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20241113 | 170800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20241113 | 170700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20241113 | 170600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20241113 | 170500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20241113 | 170400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20241113 | 170300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20241113 | 170200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20241113 | 170100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20241113 | 170000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20241113 | 165900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 213 | 20241113 | 165800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20241113 | 165700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20241113 | 165600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20241113 | 165500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20241113 | 165400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20241113 | 165300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20241113 | 165200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20241113 | 165100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20241113 | 165000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20241113 | 164900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20241113 | 164800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20241113 | 164700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20241113 | 164600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20241113 | 164500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20241113 | 164400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20241113 | 164300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20241113 | 164200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20241113 | 164100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20241113 | 164000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20241113 | 163900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20241113 | 163800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20241113 | 163700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20241113 | 163600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20241113 | 163500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 237 | 20241113 | 163400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 238 | 20241113 | 163300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 239 | 20241113 | 163200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 240 | 20241113 | 163100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 241 | 20241113 | 163000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 242 | 20241113 | 162900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 243 | 20241113 | 162800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 244 | 20241113 | 162700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 245 | 20241113 | 162600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 246 | 20241113 | 162500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 247 | 20241113 | 162400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 248 | 20241113 | 162300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 249 | 20241113 | 162200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 250 | 20241113 | 162100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 251 | 20241113 | 162000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 252 | 20241113 | 161900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 253 | 20241113 | 161800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 254 | 20241113 | 161700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 255 | 20241113 | 161600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 256 | 20241113 | 161500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 257 | 20241113 | 161400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 258 | 20241113 | 161300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 259 | 20241113 | 161200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 260 | 20241113 | 161100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 261 | 20241113 | 161000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 262 | 20241113 | 160900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 263 | 20241113 | 160800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 264 | 20241113 | 160700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 265 | 20241113 | 160600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 266 | 20241113 | 160500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 267 | 20241113 | 160400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 268 | 20241113 | 160300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 269 | 20241113 | 160200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 270 | 20241113 | 160100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 271 | 20241113 | 160000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 272 | 20241113 | 155900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 273 | 20241113 | 155800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 274 | 20241113 | 155700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 275 | 20241113 | 155600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 276 | 20241113 | 155500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 277 | 20241113 | 155400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 278 | 20241113 | 155300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 279 | 20241113 | 155200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 280 | 20241113 | 155100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 281 | 20241113 | 155000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 282 | 20241113 | 154900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 283 | 20241113 | 154800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 284 | 20241113 | 154700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 285 | 20241113 | 154600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 286 | 20241113 | 154500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 287 | 20241113 | 154400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 288 | 20241113 | 154300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 289 | 20241113 | 154200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 290 | 20241113 | 154100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 291 | 20241113 | 154000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 292 | 20241113 | 153900 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 293 | 20241113 | 153800 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 294 | 20241113 | 153700 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 295 | 20241113 | 153600 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 296 | 20241113 | 153500 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 297 | 20241113 | 153400 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 298 | 20241113 | 153300 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 299 | 20241113 | 153200 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 300 | 20241113 | 153100 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 301 | 20241113 | 153000 | 1835070580 | 2400 | 2400 | 2400 | 2400 | 5079 |
| 302 | 20241113 | 152900 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 303 | 20241113 | 152800 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 304 | 20241113 | 152700 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 305 | 20241113 | 152600 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 306 | 20241113 | 152500 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 307 | 20241113 | 152400 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 308 | 20241113 | 152300 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 309 | 20241113 | 152200 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 310 | 20241113 | 152100 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 311 | 20241113 | 152000 | 1822880980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 312 | 20241113 | 151900 | 1822880980 | 2445 | 2385 | 2445 | 2330 | 3106 |
| 313 | 20241113 | 151800 | 1815536200 | 2385 | 2385 | 2395 | 2385 | 152 |
| 314 | 20241113 | 151700 | 1815172785 | 2345 | 2370 | 2390 | 2345 | 595 |
| 315 | 20241113 | 151600 | 1813763440 | 2365 | 2340 | 2365 | 2340 | 229 |
| 316 | 20241113 | 151500 | 1813226305 | 2340 | 2340 | 2340 | 2340 | 48 |
| 317 | 20241113 | 151400 | 1813113985 | 2375 | 2345 | 2375 | 2345 | 122 |
| 318 | 20241113 | 151300 | 1812827025 | 2390 | 2375 | 2390 | 2355 | 1199 |
| 319 | 20241113 | 151200 | 1809996400 | 2390 | 2390 | 2395 | 2375 | 484 |
| 320 | 20241113 | 151100 | 1808842265 | 2370 | 2395 | 2395 | 2370 | 123 |
| 321 | 20241113 | 151000 | 1808549005 | 2385 | 2380 | 2390 | 2360 | 1014 |
| 322 | 20241113 | 150900 | 1806129755 | 2360 | 2375 | 2380 | 2360 | 304 |
| 323 | 20241113 | 150800 | 1805411045 | 2355 | 2380 | 2380 | 2355 | 3573 |
| 324 | 20241113 | 150700 | 1796908750 | 2380 | 2380 | 2380 | 2380 | 333 |
| 325 | 20241113 | 150600 | 1796116210 | 2380 | 2375 | 2380 | 2375 | 480 |
| 326 | 20241113 | 150500 | 1794975085 | 2375 | 2370 | 2375 | 2370 | 263 |
| 327 | 20241113 | 150400 | 1794351515 | 2375 | 2365 | 2375 | 2365 | 240 |
| 328 | 20241113 | 150300 | 1793783015 | 2375 | 2375 | 2375 | 2370 | 33 |
| 329 | 20241113 | 150200 | 1793704645 | 2375 | 2355 | 2375 | 2355 | 1998 |
| 330 | 20241113 | 150100 | 1788977235 | 2360 | 2355 | 2360 | 2355 | 230 |
| 331 | 20241113 | 150000 | 1788435040 | 2355 | 2355 | 2355 | 2335 | 131 |
| 332 | 20241113 | 145900 | 1788128535 | 2360 | 2350 | 2360 | 2350 | 130 |
| 333 | 20241113 | 145800 | 1787822295 | 2330 | 2330 | 2355 | 2330 | 471 |
| 334 | 20241113 | 145700 | 1786720640 | 2355 | 2345 | 2355 | 2345 | 202 |
| 335 | 20241113 | 145600 | 1786245140 | 2345 | 2345 | 2345 | 2345 | 0 |
| 336 | 20241113 | 145500 | 1786245140 | 2345 | 2320 | 2345 | 2320 | 227 |
| 337 | 20241113 | 145400 | 1785718475 | 2350 | 2350 | 2350 | 2350 | 236 |
| 338 | 20241113 | 145300 | 1785163875 | 2350 | 2335 | 2350 | 2335 | 156 |
| 339 | 20241113 | 145200 | 1784798830 | 2315 | 2315 | 2315 | 2315 | 0 |
| 340 | 20241113 | 145100 | 1784798830 | 2315 | 2315 | 2315 | 2315 | 166 |
| 341 | 20241113 | 145000 | 1784414540 | 2330 | 2330 | 2330 | 2330 | 2 |
| 342 | 20241113 | 144900 | 1784409880 | 2330 | 2310 | 2330 | 2310 | 774 |
| 343 | 20241113 | 144800 | 1782607920 | 2320 | 2320 | 2320 | 2320 | 0 |
| 344 | 20241113 | 144700 | 1782607920 | 2320 | 2320 | 2320 | 2320 | 48 |
| 345 | 20241113 | 144600 | 1782496560 | 2315 | 2315 | 2315 | 2310 | 2386 |
| 346 | 20241113 | 144500 | 1776980160 | 2335 | 2335 | 2335 | 2335 | 81 |
| 347 | 20241113 | 144400 | 1776791025 | 2315 | 2320 | 2320 | 2315 | 755 |
| 348 | 20241113 | 144300 | 1775043020 | 2320 | 2320 | 2320 | 2320 | 366 |
| 349 | 20241113 | 144200 | 1774193900 | 2320 | 2320 | 2320 | 2320 | 498 |
| 350 | 20241113 | 144100 | 1773038540 | 2325 | 2335 | 2335 | 2325 | 1999 |
| 351 | 20241113 | 144000 | 1768384875 | 2355 | 2335 | 2355 | 2325 | 490 |
| 352 | 20241113 | 143900 | 1767241985 | 2360 | 2350 | 2360 | 2350 | 36 |
| 353 | 20241113 | 143800 | 1767157075 | 2350 | 2350 | 2350 | 2350 | 1 |
| 354 | 20241113 | 143700 | 1767154725 | 2330 | 2335 | 2335 | 2330 | 1000 |
| 355 | 20241113 | 143600 | 1764820850 | 2350 | 2350 | 2350 | 2350 | 99 |
| 356 | 20241113 | 143500 | 1764588200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 357 | 20241113 | 143400 | 1764588200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 358 | 20241113 | 143300 | 1764588200 | 2350 | 2350 | 2350 | 2350 | 99 |
| 359 | 20241113 | 143200 | 1764355550 | 2355 | 2355 | 2355 | 2355 | 99 |
| 360 | 20241113 | 143100 | 1764122405 | 2335 | 2335 | 2335 | 2335 | 1 |
| 361 | 20241113 | 143000 | 1764120070 | 2365 | 2335 | 2365 | 2335 | 215 |
| 362 | 20241113 | 142900 | 1763616485 | 2330 | 2330 | 2330 | 2330 | 615 |
| 363 | 20241113 | 142800 | 1762183535 | 2370 | 2370 | 2370 | 2370 | 0 |
| 364 | 20241113 | 142700 | 1762183535 | 2370 | 2355 | 2370 | 2355 | 238 |
| 365 | 20241113 | 142600 | 1761621265 | 2335 | 2325 | 2335 | 2325 | 1011 |
| 366 | 20241113 | 142500 | 1759267080 | 2335 | 2335 | 2335 | 2335 | 0 |
| 367 | 20241113 | 142400 | 1759267080 | 2335 | 2340 | 2340 | 2335 | 92 |
| 368 | 20241113 | 142300 | 1759052100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 369 | 20241113 | 142200 | 1759052100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 370 | 20241113 | 142100 | 1759052100 | 2365 | 2345 | 2365 | 2345 | 460 |
| 371 | 20241113 | 142000 | 1757967595 | 2345 | 2345 | 2345 | 2345 | 1 |
| 372 | 20241113 | 141900 | 1757965250 | 2305 | 2305 | 2305 | 2305 | 0 |
| 373 | 20241113 | 141800 | 1757965250 | 2305 | 2320 | 2320 | 2305 | 1960 |
| 374 | 20241113 | 141700 | 1753433865 | 2315 | 2330 | 2335 | 2315 | 679 |
| 375 | 20241113 | 141600 | 1751854415 | 2335 | 2335 | 2335 | 2335 | 0 |
| 376 | 20241113 | 141500 | 1751854415 | 2335 | 2335 | 2335 | 2335 | 0 |
| 377 | 20241113 | 141400 | 1751854415 | 2335 | 2335 | 2335 | 2335 | 2 |
| 378 | 20241113 | 141300 | 1751849745 | 2340 | 2325 | 2340 | 2325 | 25 |
| 379 | 20241113 | 141200 | 1751791385 | 2330 | 2330 | 2330 | 2330 | 163 |
| 380 | 20241113 | 141100 | 1751411595 | 2305 | 2305 | 2305 | 2305 | 60 |
| 381 | 20241113 | 141000 | 1751273295 | 2305 | 2305 | 2305 | 2305 | 63 |
| 382 | 20241113 | 140900 | 1751128080 | 2305 | 2305 | 2305 | 2305 | 25 |
| 383 | 20241113 | 140800 | 1751070455 | 2305 | 2310 | 2310 | 2305 | 192 |
| 384 | 20241113 | 140700 | 1750627395 | 2305 | 2310 | 2310 | 2300 | 3167 |
| 385 | 20241113 | 140600 | 1743324645 | 2310 | 2310 | 2310 | 2310 | 201 |
| 386 | 20241113 | 140500 | 1742860335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 387 | 20241113 | 140400 | 1742860335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 388 | 20241113 | 140300 | 1742860335 | 2305 | 2310 | 2310 | 2300 | 616 |
| 389 | 20241113 | 140200 | 1741441355 | 2330 | 2310 | 2330 | 2300 | 417 |
| 390 | 20241113 | 140100 | 1740480840 | 2340 | 2360 | 2360 | 2310 | 6264 |
| 391 | 20241113 | 140000 | 1725823865 | 2360 | 2360 | 2360 | 2360 | 1291 |
| 392 | 20241113 | 135900 | 1722777105 | 2360 | 2360 | 2360 | 2360 | 403 |
| 393 | 20241113 | 135800 | 1721826025 | 2360 | 2360 | 2360 | 2360 | 706 |
| 394 | 20241113 | 135700 | 1720159865 | 2370 | 2370 | 2370 | 2370 | 1 |
| 395 | 20241113 | 135600 | 1720157495 | 2365 | 2365 | 2365 | 2365 | 1390 |
| 396 | 20241113 | 135500 | 1716870145 | 2370 | 2370 | 2370 | 2370 | 1 |
| 397 | 20241113 | 135400 | 1716867775 | 2370 | 2370 | 2370 | 2370 | 0 |
| 398 | 20241113 | 135300 | 1716867775 | 2370 | 2370 | 2370 | 2370 | 0 |
| 399 | 20241113 | 135200 | 1716867775 | 2370 | 2370 | 2370 | 2370 | 3 |
| 400 | 20241113 | 135100 | 1716860665 | 2400 | 2400 | 2400 | 2400 | 0 |
| 401 | 20241113 | 135000 | 1716860665 | 2400 | 2400 | 2400 | 2400 | 0 |
| 402 | 20241113 | 134900 | 1716860665 | 2400 | 2400 | 2400 | 2400 | 1 |
| 403 | 20241113 | 134800 | 1716858265 | 2395 | 2375 | 2395 | 2360 | 2773 |
| 404 | 20241113 | 134700 | 1710234145 | 2375 | 2375 | 2375 | 2375 | 10 |
| 405 | 20241113 | 134600 | 1710210395 | 2360 | 2360 | 2360 | 2360 | 1363 |
| 406 | 20241113 | 134500 | 1706993715 | 2380 | 2380 | 2380 | 2380 | 0 |
| 407 | 20241113 | 134400 | 1706993715 | 2380 | 2360 | 2380 | 2360 | 930 |
| 408 | 20241113 | 134300 | 1704795415 | 2360 | 2370 | 2370 | 2360 | 500 |
| 409 | 20241113 | 134200 | 1703613765 | 2385 | 2385 | 2385 | 2385 | 0 |
| 410 | 20241113 | 134100 | 1703613765 | 2385 | 2365 | 2385 | 2365 | 1562 |
| 411 | 20241113 | 134000 | 1699919535 | 2365 | 2365 | 2365 | 2365 | 63 |
| 412 | 20241113 | 133900 | 1699770540 | 2370 | 2370 | 2370 | 2370 | 1085 |
| 413 | 20241113 | 133800 | 1697199090 | 2380 | 2380 | 2380 | 2380 | 0 |
| 414 | 20241113 | 133700 | 1697199090 | 2380 | 2380 | 2380 | 2380 | 394 |
| 415 | 20241113 | 133600 | 1696261370 | 2380 | 2380 | 2380 | 2380 | 125 |
| 416 | 20241113 | 133500 | 1695963870 | 2380 | 2405 | 2405 | 2380 | 573 |
| 417 | 20241113 | 133400 | 1694600105 | 2380 | 2410 | 2410 | 2380 | 70 |
| 418 | 20241113 | 133300 | 1694433325 | 2415 | 2365 | 2415 | 2365 | 386 |
| 419 | 20241113 | 133200 | 1693518330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 420 | 20241113 | 133100 | 1693518330 | 2365 | 2365 | 2365 | 2365 | 743 |
| 421 | 20241113 | 133000 | 1691761135 | 2365 | 2370 | 2370 | 2365 | 1007 |
| 422 | 20241113 | 132900 | 1689378070 | 2370 | 2375 | 2375 | 2370 | 1507 |
| 423 | 20241113 | 132800 | 1685806460 | 2375 | 2375 | 2375 | 2375 | 68 |
| 424 | 20241113 | 132700 | 1685644960 | 2370 | 2380 | 2380 | 2370 | 544 |
| 425 | 20241113 | 132600 | 1684350250 | 2380 | 2380 | 2380 | 2380 | 0 |
| 426 | 20241113 | 132500 | 1684350250 | 2380 | 2395 | 2395 | 2380 | 1183 |
| 427 | 20241113 | 132400 | 1681532835 | 2395 | 2395 | 2395 | 2395 | 1634 |
| 428 | 20241113 | 132300 | 1677619405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 429 | 20241113 | 132200 | 1677619405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 430 | 20241113 | 132100 | 1677619405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 431 | 20241113 | 132000 | 1677619405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 432 | 20241113 | 131900 | 1677619405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 433 | 20241113 | 131800 | 1677619405 | 2395 | 2400 | 2400 | 2395 | 343 |
| 434 | 20241113 | 131700 | 1676797820 | 2400 | 2385 | 2400 | 2385 | 261 |
| 435 | 20241113 | 131600 | 1676174310 | 2370 | 2370 | 2370 | 2370 | 201 |
| 436 | 20241113 | 131500 | 1675697940 | 2370 | 2370 | 2370 | 2370 | 430 |
| 437 | 20241113 | 131400 | 1674678840 | 2370 | 2370 | 2370 | 2370 | 933 |
| 438 | 20241113 | 131300 | 1672467630 | 2370 | 2375 | 2375 | 2370 | 101 |
| 439 | 20241113 | 131200 | 1672228245 | 2365 | 2365 | 2365 | 2365 | 0 |
| 440 | 20241113 | 131100 | 1672228245 | 2365 | 2370 | 2370 | 2365 | 1712 |
| 441 | 20241113 | 131000 | 1668176990 | 2370 | 2375 | 2375 | 2370 | 713 |
| 442 | 20241113 | 130900 | 1666487165 | 2395 | 2395 | 2395 | 2395 | 0 |
| 443 | 20241113 | 130800 | 1666487165 | 2395 | 2395 | 2395 | 2395 | 12 |
| 444 | 20241113 | 130700 | 1666458425 | 2395 | 2395 | 2395 | 2395 | 50 |
| 445 | 20241113 | 130600 | 1666338675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 446 | 20241113 | 130500 | 1666338675 | 2395 | 2360 | 2395 | 2355 | 548 |
| 447 | 20241113 | 130400 | 1665043575 | 2365 | 2365 | 2370 | 2360 | 714 |
| 448 | 20241113 | 130300 | 1663358395 | 2360 | 2360 | 2360 | 2360 | 119 |
| 449 | 20241113 | 130200 | 1663077555 | 2360 | 2365 | 2365 | 2360 | 791 |
| 450 | 20241113 | 130100 | 1661207180 | 2380 | 2370 | 2380 | 2365 | 1227 |
| 451 | 20241113 | 130000 | 1658299850 | 2385 | 2385 | 2385 | 2385 | 0 |
| 452 | 20241113 | 125900 | 1658299850 | 2385 | 2375 | 2385 | 2370 | 1081 |
| 453 | 20241113 | 125800 | 1655736455 | 2385 | 2375 | 2385 | 2370 | 975 |
| 454 | 20241113 | 125700 | 1653423015 | 2375 | 2375 | 2375 | 2370 | 1102 |
| 455 | 20241113 | 125600 | 1650806130 | 2395 | 2395 | 2395 | 2395 | 10 |
| 456 | 20241113 | 125500 | 1650782180 | 2395 | 2375 | 2395 | 2375 | 120 |
| 457 | 20241113 | 125400 | 1650496140 | 2375 | 2380 | 2380 | 2375 | 1683 |
| 458 | 20241113 | 125300 | 1646491065 | 2405 | 2380 | 2405 | 2380 | 76 |
| 459 | 20241113 | 125200 | 1646310060 | 2415 | 2380 | 2415 | 2380 | 74 |
| 460 | 20241113 | 125100 | 1646133765 | 2380 | 2415 | 2415 | 2380 | 101 |
| 461 | 20241113 | 125000 | 1645889885 | 2420 | 2385 | 2435 | 2375 | 2932 |
| 462 | 20241113 | 124900 | 1638895470 | 2380 | 2385 | 2385 | 2380 | 1635 |
| 463 | 20241113 | 124800 | 1634996270 | 2385 | 2400 | 2400 | 2385 | 533 |
| 464 | 20241113 | 124700 | 1633718165 | 2400 | 2405 | 2405 | 2400 | 678 |
| 465 | 20241113 | 124600 | 1632090080 | 2425 | 2425 | 2425 | 2425 | 402 |
| 466 | 20241113 | 124500 | 1631115230 | 2425 | 2440 | 2440 | 2425 | 100 |
| 467 | 20241113 | 124400 | 1630872715 | 2420 | 2420 | 2420 | 2420 | 272 |
| 468 | 20241113 | 124300 | 1630214475 | 2420 | 2410 | 2420 | 2400 | 1831 |
| 469 | 20241113 | 124200 | 1625812120 | 2405 | 2425 | 2425 | 2405 | 2606 |
| 470 | 20241113 | 124100 | 1619521755 | 2450 | 2435 | 2450 | 2425 | 700 |
| 471 | 20241113 | 124000 | 1617819450 | 2435 | 2415 | 2435 | 2415 | 2447 |
| 472 | 20241113 | 123900 | 1611909065 | 2425 | 2415 | 2425 | 2410 | 2248 |
| 473 | 20241113 | 123800 | 1606481420 | 2410 | 2430 | 2435 | 2410 | 1302 |
| 474 | 20241113 | 123700 | 1603336545 | 2415 | 2445 | 2445 | 2415 | 933 |
| 475 | 20241113 | 123600 | 1601065340 | 2450 | 2440 | 2460 | 2430 | 1287 |
| 476 | 20241113 | 123500 | 1597927340 | 2440 | 2445 | 2445 | 2415 | 3539 |
| 477 | 20241113 | 123400 | 1589297385 | 2450 | 2475 | 2480 | 2450 | 3010 |
| 478 | 20241113 | 123300 | 1581888375 | 2480 | 2450 | 2485 | 2445 | 3461 |
| 479 | 20241113 | 123200 | 1573344020 | 2455 | 2450 | 2465 | 2420 | 581 |
| 480 | 20241113 | 123100 | 1571920565 | 2450 | 2450 | 2450 | 2430 | 1361 |
| 481 | 20241113 | 123000 | 1568587050 | 2450 | 2420 | 2450 | 2405 | 1364 |
| 482 | 20241113 | 122900 | 1565296075 | 2405 | 2400 | 2420 | 2400 | 116 |
| 483 | 20241113 | 122800 | 1565017330 | 2430 | 2405 | 2430 | 2400 | 3271 |
| 484 | 20241113 | 122700 | 1557108255 | 2405 | 2425 | 2425 | 2400 | 1063 |
| 485 | 20241113 | 122600 | 1554551650 | 2420 | 2400 | 2420 | 2400 | 1032 |
| 486 | 20241113 | 122500 | 1552058020 | 2420 | 2400 | 2420 | 2390 | 3241 |
| 487 | 20241113 | 122400 | 1544271230 | 2400 | 2420 | 2440 | 2400 | 3141 |
| 488 | 20241113 | 122300 | 1536690860 | 2420 | 2435 | 2440 | 2420 | 721 |
| 489 | 20241113 | 122200 | 1534937750 | 2425 | 2440 | 2445 | 2420 | 1947 |
| 490 | 20241113 | 122100 | 1530203435 | 2435 | 2465 | 2470 | 2410 | 3271 |
| 491 | 20241113 | 122000 | 1522250010 | 2450 | 2460 | 2470 | 2450 | 2355 |
| 492 | 20241113 | 121900 | 1516463910 | 2465 | 2460 | 2480 | 2455 | 1393 |
| 493 | 20241113 | 121800 | 1513032430 | 2470 | 2490 | 2490 | 2460 | 3656 |
| 494 | 20241113 | 121700 | 1503995955 | 2490 | 2490 | 2495 | 2465 | 3576 |
| 495 | 20241113 | 121600 | 1495152070 | 2480 | 2530 | 2530 | 2470 | 3392 |
| 496 | 20241113 | 121500 | 1486707020 | 2515 | 2520 | 2560 | 2490 | 13872 |
| 497 | 20241113 | 121400 | 1451613750 | 2525 | 2475 | 2550 | 2470 | 21011 |
| 498 | 20241113 | 121300 | 1398815300 | 2470 | 2445 | 2470 | 2440 | 2620 |
| 499 | 20241113 | 121200 | 1392373170 | 2440 | 2440 | 2440 | 2440 | 101 |
| 500 | 20241113 | 121100 | 1392126730 | 2435 | 2465 | 2465 | 2435 | 443 |
| 501 | 20241113 | 121000 | 1391035785 | 2460 | 2460 | 2460 | 2450 | 5143 |
| 502 | 20241113 | 120900 | 1378424005 | 2430 | 2435 | 2435 | 2430 | 1568 |
| 503 | 20241113 | 120800 | 1374609670 | 2440 | 2465 | 2465 | 2440 | 558 |
| 504 | 20241113 | 120700 | 1373248075 | 2440 | 2470 | 2470 | 2440 | 757 |
| 505 | 20241113 | 120600 | 1371394935 | 2425 | 2450 | 2470 | 2425 | 695 |
| 506 | 20241113 | 120500 | 1369695205 | 2475 | 2450 | 2475 | 2450 | 1683 |
| 507 | 20241113 | 120400 | 1365546345 | 2440 | 2460 | 2465 | 2440 | 4530 |
| 508 | 20241113 | 120300 | 1354422835 | 2460 | 2430 | 2460 | 2425 | 1466 |
| 509 | 20241113 | 120200 | 1350850380 | 2450 | 2445 | 2465 | 2420 | 1568 |
| 510 | 20241113 | 120100 | 1347017280 | 2450 | 2455 | 2460 | 2430 | 4301 |
| 511 | 20241113 | 120000 | 1336477700 | 2465 | 2460 | 2485 | 2425 | 4119 |
| 512 | 20241113 | 115900 | 1326361125 | 2460 | 2485 | 2485 | 2360 | 8361 |
| 513 | 20241113 | 115800 | 1306001475 | 2485 | 2425 | 2490 | 2425 | 11266 |
| 514 | 20241113 | 115700 | 1278337320 | 2425 | 2420 | 2425 | 2415 | 2136 |
| 515 | 20241113 | 115600 | 1273167315 | 2420 | 2400 | 2420 | 2380 | 2725 |
| 516 | 20241113 | 115500 | 1266600845 | 2405 | 2390 | 2405 | 2375 | 1822 |
| 517 | 20241113 | 115400 | 1262235910 | 2375 | 2355 | 2375 | 2355 | 2957 |
| 518 | 20241113 | 115300 | 1255231410 | 2350 | 2345 | 2350 | 2345 | 32 |
| 519 | 20241113 | 115200 | 1255156355 | 2355 | 2355 | 2355 | 2335 | 1681 |
| 520 | 20241113 | 115100 | 1251222085 | 2335 | 2345 | 2345 | 2335 | 640 |
| 521 | 20241113 | 115000 | 1249724045 | 2350 | 2350 | 2350 | 2350 | 155 |
| 522 | 20241113 | 114900 | 1249359795 | 2350 | 2355 | 2355 | 2350 | 890 |
| 523 | 20241113 | 114800 | 1247265870 | 2370 | 2370 | 2370 | 2370 | 11 |
| 524 | 20241113 | 114700 | 1247239800 | 2355 | 2355 | 2355 | 2355 | 59 |
| 525 | 20241113 | 114600 | 1247100855 | 2355 | 2370 | 2370 | 2355 | 240 |
| 526 | 20241113 | 114500 | 1246535295 | 2380 | 2370 | 2380 | 2370 | 300 |
| 527 | 20241113 | 114400 | 1245822585 | 2370 | 2370 | 2370 | 2370 | 3 |
| 528 | 20241113 | 114300 | 1245815475 | 2375 | 2375 | 2375 | 2375 | 766 |
| 529 | 20241113 | 114200 | 1243996225 | 2360 | 2375 | 2390 | 2355 | 714 |
| 530 | 20241113 | 114100 | 1242304745 | 2380 | 2355 | 2380 | 2355 | 1726 |
| 531 | 20241113 | 114000 | 1238233105 | 2395 | 2395 | 2410 | 2355 | 6141 |
| 532 | 20241113 | 113900 | 1223544380 | 2395 | 2390 | 2395 | 2390 | 546 |
| 533 | 20241113 | 113800 | 1222238725 | 2390 | 2385 | 2390 | 2380 | 1656 |
| 534 | 20241113 | 113700 | 1218289010 | 2385 | 2360 | 2385 | 2360 | 960 |
| 535 | 20241113 | 113600 | 1216010100 | 2360 | 2355 | 2360 | 2355 | 529 |
| 536 | 20241113 | 113500 | 1214763660 | 2330 | 2365 | 2365 | 2330 | 890 |
| 537 | 20241113 | 113400 | 1212677470 | 2360 | 2355 | 2360 | 2355 | 231 |
| 538 | 20241113 | 113300 | 1212132360 | 2360 | 2355 | 2360 | 2345 | 900 |
| 539 | 20241113 | 113200 | 1210012010 | 2355 | 2355 | 2360 | 2355 | 22 |
| 540 | 20241113 | 113100 | 1209960190 | 2335 | 2330 | 2335 | 2330 | 749 |
| 541 | 20241113 | 113000 | 1208214675 | 2345 | 2345 | 2345 | 2345 | 98 |
| 542 | 20241113 | 112900 | 1207984865 | 2345 | 2360 | 2360 | 2345 | 41 |
| 543 | 20241113 | 112800 | 1207888220 | 2360 | 2345 | 2360 | 2345 | 568 |
| 544 | 20241113 | 112700 | 1206554110 | 2350 | 2320 | 2350 | 2320 | 2202 |
| 545 | 20241113 | 112600 | 1201414745 | 2320 | 2325 | 2325 | 2320 | 243 |
| 546 | 20241113 | 112500 | 1200850935 | 2320 | 2330 | 2330 | 2320 | 101 |
| 547 | 20241113 | 112400 | 1200616255 | 2325 | 2325 | 2325 | 2325 | 322 |
| 548 | 20241113 | 112300 | 1199867605 | 2325 | 2320 | 2325 | 2320 | 391 |
| 549 | 20241113 | 112200 | 1198960000 | 2325 | 2320 | 2330 | 2320 | 952 |
| 550 | 20241113 | 112100 | 1196749530 | 2330 | 2330 | 2330 | 2315 | 3616 |
| 551 | 20241113 | 112000 | 1188363475 | 2340 | 2330 | 2340 | 2330 | 21 |
| 552 | 20241113 | 111900 | 1188314380 | 2340 | 2330 | 2340 | 2330 | 306 |
| 553 | 20241113 | 111800 | 1187599340 | 2335 | 2325 | 2335 | 2325 | 482 |
| 554 | 20241113 | 111700 | 1186478580 | 2340 | 2335 | 2340 | 2320 | 246 |
| 555 | 20241113 | 111600 | 1185904005 | 2335 | 2335 | 2335 | 2335 | 1029 |
| 556 | 20241113 | 111500 | 1183501290 | 2320 | 2335 | 2335 | 2320 | 1215 |
| 557 | 20241113 | 111400 | 1180679705 | 2345 | 2345 | 2345 | 2320 | 2007 |
| 558 | 20241113 | 111300 | 1176018370 | 2345 | 2340 | 2345 | 2340 | 12 |
| 559 | 20241113 | 111200 | 1175990240 | 2335 | 2350 | 2350 | 2315 | 2683 |
| 560 | 20241113 | 111100 | 1169736765 | 2345 | 2325 | 2350 | 2320 | 2875 |
| 561 | 20241113 | 111000 | 1163002715 | 2310 | 2350 | 2370 | 2310 | 7014 |
| 562 | 20241113 | 110900 | 1146709195 | 2360 | 2345 | 2365 | 2345 | 1811 |
| 563 | 20241113 | 110800 | 1142456345 | 2355 | 2345 | 2370 | 2325 | 3416 |
| 564 | 20241113 | 110700 | 1134423015 | 2350 | 2355 | 2365 | 2330 | 3108 |
| 565 | 20241113 | 110600 | 1127128710 | 2355 | 2350 | 2360 | 2345 | 334 |
| 566 | 20241113 | 110500 | 1126342560 | 2365 | 2370 | 2385 | 2325 | 10543 |
| 567 | 20241113 | 110400 | 1101494750 | 2370 | 2380 | 2395 | 2370 | 1854 |
| 568 | 20241113 | 110300 | 1097096735 | 2385 | 2395 | 2395 | 2375 | 2203 |
| 569 | 20241113 | 110200 | 1091849280 | 2395 | 2395 | 2395 | 2390 | 96 |
| 570 | 20241113 | 110100 | 1091619380 | 2395 | 2385 | 2395 | 2370 | 3653 |
| 571 | 20241113 | 110000 | 1082947845 | 2385 | 2425 | 2425 | 2375 | 4843 |
| 572 | 20241113 | 105900 | 1071366380 | 2425 | 2420 | 2440 | 2395 | 9048 |
| 573 | 20241113 | 105800 | 1049448550 | 2445 | 2470 | 2475 | 2420 | 14722 |
| 574 | 20241113 | 105700 | 1013495260 | 2470 | 2420 | 2520 | 2420 | 34719 |
| 575 | 20241113 | 105600 | 927443815 | 2430 | 2410 | 2430 | 2405 | 2159 |
| 576 | 20241113 | 105500 | 922224105 | 2420 | 2415 | 2425 | 2390 | 942 |
| 577 | 20241113 | 105400 | 919962185 | 2445 | 2430 | 2445 | 2375 | 4477 |
| 578 | 20241113 | 105300 | 909208970 | 2450 | 2435 | 2460 | 2435 | 183 |
| 579 | 20241113 | 105200 | 908761355 | 2430 | 2420 | 2430 | 2420 | 1467 |
| 580 | 20241113 | 105100 | 905209115 | 2420 | 2445 | 2445 | 2420 | 3014 |
| 581 | 20241113 | 105000 | 897881770 | 2450 | 2415 | 2450 | 2415 | 5114 |
| 582 | 20241113 | 104900 | 885444630 | 2420 | 2420 | 2435 | 2370 | 11483 |
| 583 | 20241113 | 104800 | 857832290 | 2435 | 2445 | 2450 | 2420 | 809 |
| 584 | 20241113 | 104700 | 855853445 | 2445 | 2425 | 2455 | 2420 | 5910 |
| 585 | 20241113 | 104600 | 841504795 | 2420 | 2435 | 2445 | 2410 | 5742 |
| 586 | 20241113 | 104500 | 827595840 | 2455 | 2465 | 2470 | 2430 | 2577 |
| 587 | 20241113 | 104400 | 821313750 | 2475 | 2405 | 2475 | 2390 | 11183 |
| 588 | 20241113 | 104300 | 794036300 | 2400 | 2485 | 2500 | 2390 | 35005 |
| 589 | 20241113 | 104200 | 708607135 | 2500 | 2415 | 2550 | 2410 | 22233 |
| 590 | 20241113 | 104100 | 653421485 | 2410 | 2360 | 2410 | 2360 | 3894 |
| 591 | 20241113 | 104000 | 644098235 | 2355 | 2380 | 2380 | 2340 | 908 |
| 592 | 20241113 | 103900 | 641957575 | 2380 | 2370 | 2380 | 2360 | 614 |
| 593 | 20241113 | 103800 | 640502735 | 2380 | 2360 | 2380 | 2360 | 2832 |
| 594 | 20241113 | 103700 | 633788680 | 2360 | 2365 | 2365 | 2355 | 200 |
| 595 | 20241113 | 103600 | 633316970 | 2370 | 2360 | 2370 | 2360 | 837 |
| 596 | 20241113 | 103500 | 631334685 | 2370 | 2300 | 2370 | 2300 | 1642 |
| 597 | 20241113 | 103400 | 627483760 | 2300 | 2340 | 2340 | 2300 | 289 |
| 598 | 20241113 | 103300 | 626816780 | 2320 | 2320 | 2320 | 2315 | 2239 |
| 599 | 20241113 | 103200 | 621622805 | 2345 | 2345 | 2345 | 2345 | 1 |
| 600 | 20241113 | 103100 | 621620460 | 2325 | 2335 | 2360 | 2315 | 1395 |
| 601 | 20241113 | 103000 | 618361990 | 2335 | 2305 | 2335 | 2305 | 1587 |
| 602 | 20241113 | 102900 | 614669905 | 2330 | 2330 | 2330 | 2330 | 0 |
| 603 | 20241113 | 102800 | 614669905 | 2330 | 2300 | 2335 | 2300 | 690 |
| 604 | 20241113 | 102700 | 613066165 | 2300 | 2300 | 2300 | 2300 | 70 |
| 605 | 20241113 | 102600 | 612905165 | 2330 | 2330 | 2330 | 2330 | 0 |
| 606 | 20241113 | 102500 | 612905165 | 2330 | 2310 | 2330 | 2280 | 6463 |
| 607 | 20241113 | 102400 | 598080915 | 2315 | 2315 | 2315 | 2315 | 2191 |
| 608 | 20241113 | 102300 | 593008750 | 2315 | 2315 | 2315 | 2315 | 64 |
| 609 | 20241113 | 102200 | 592860590 | 2315 | 2315 | 2315 | 2315 | 76 |
| 610 | 20241113 | 102100 | 592684650 | 2315 | 2320 | 2325 | 2315 | 425 |
| 611 | 20241113 | 102000 | 591698960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 612 | 20241113 | 101900 | 591698960 | 2320 | 2335 | 2335 | 2320 | 85 |
| 613 | 20241113 | 101800 | 591501745 | 2340 | 2330 | 2340 | 2330 | 142 |
| 614 | 20241113 | 101700 | 591170875 | 2330 | 2330 | 2330 | 2330 | 0 |
| 615 | 20241113 | 101600 | 591170875 | 2330 | 2320 | 2330 | 2320 | 102 |
| 616 | 20241113 | 101500 | 590934220 | 2320 | 2320 | 2320 | 2320 | 300 |
| 617 | 20241113 | 101400 | 590238220 | 2320 | 2320 | 2320 | 2320 | 619 |
| 618 | 20241113 | 101300 | 588802140 | 2340 | 2330 | 2340 | 2330 | 527 |
| 619 | 20241113 | 101200 | 587574220 | 2340 | 2340 | 2340 | 2340 | 11 |
| 620 | 20241113 | 101100 | 587548480 | 2340 | 2330 | 2340 | 2330 | 491 |
| 621 | 20241113 | 101000 | 586404360 | 2330 | 2340 | 2340 | 2315 | 333 |
| 622 | 20241113 | 100900 | 585627125 | 2335 | 2340 | 2345 | 2310 | 1293 |
| 623 | 20241113 | 100800 | 582614665 | 2320 | 2355 | 2355 | 2320 | 1050 |
| 624 | 20241113 | 100700 | 580173510 | 2360 | 2305 | 2360 | 2305 | 4487 |
| 625 | 20241113 | 100600 | 569758000 | 2305 | 2300 | 2315 | 2300 | 1256 |
| 626 | 20241113 | 100500 | 566866255 | 2300 | 2320 | 2330 | 2300 | 5677 |
| 627 | 20241113 | 100400 | 553735660 | 2320 | 2325 | 2335 | 2320 | 1078 |
| 628 | 20241113 | 100300 | 551231270 | 2345 | 2355 | 2355 | 2325 | 4417 |
| 629 | 20241113 | 100200 | 540914575 | 2345 | 2350 | 2360 | 2325 | 3550 |
| 630 | 20241113 | 100100 | 532619565 | 2370 | 2370 | 2370 | 2370 | 0 |
| 631 | 20241113 | 100000 | 532619565 | 2370 | 2355 | 2370 | 2345 | 1799 |
| 632 | 20241113 | 095900 | 528392075 | 2355 | 2360 | 2360 | 2350 | 1815 |
| 633 | 20241113 | 095800 | 524118190 | 2375 | 2370 | 2375 | 2360 | 816 |
| 634 | 20241113 | 095700 | 522186490 | 2380 | 2365 | 2385 | 2360 | 2463 |
| 635 | 20241113 | 095600 | 516332820 | 2365 | 2400 | 2400 | 2350 | 8988 |
| 636 | 20241113 | 095500 | 495044325 | 2400 | 2405 | 2430 | 2395 | 1045 |
| 637 | 20241113 | 095400 | 492535330 | 2430 | 2410 | 2430 | 2400 | 2907 |
| 638 | 20241113 | 095300 | 485528630 | 2390 | 2410 | 2410 | 2380 | 3825 |
| 639 | 20241113 | 095200 | 476355585 | 2400 | 2420 | 2435 | 2400 | 2736 |
| 640 | 20241113 | 095100 | 469752560 | 2435 | 2440 | 2465 | 2410 | 6357 |
| 641 | 20241113 | 095000 | 454286405 | 2425 | 2415 | 2465 | 2400 | 10628 |
| 642 | 20241113 | 094900 | 428461525 | 2440 | 2490 | 2500 | 2410 | 28243 |
| 643 | 20241113 | 094800 | 359146180 | 2475 | 2485 | 2490 | 2455 | 11631 |
| 644 | 20241113 | 094700 | 330316495 | 2520 | 2520 | 2520 | 2520 | 0 |
| 645 | 20241113 | 094600 | 330316495 | 2520 | 2425 | 2520 | 2400 | 37718 |
| 646 | 20241113 | 094500 | 237680690 | 2425 | 2400 | 2430 | 2375 | 4452 |
| 647 | 20241113 | 094400 | 227007890 | 2400 | 2360 | 2425 | 2360 | 6993 |
| 648 | 20241113 | 094300 | 210302720 | 2355 | 2350 | 2355 | 2330 | 4992 |
| 649 | 20241113 | 094200 | 198603025 | 2345 | 2350 | 2355 | 2340 | 1351 |
| 650 | 20241113 | 094100 | 195429410 | 2345 | 2370 | 2390 | 2345 | 3606 |
| 651 | 20241113 | 094000 | 186908970 | 2390 | 2375 | 2395 | 2365 | 1663 |
| 652 | 20241113 | 093900 | 182942020 | 2375 | 2440 | 2500 | 2360 | 17761 |
| 653 | 20241113 | 093800 | 139912895 | 2440 | 2395 | 2440 | 2385 | 1016 |
| 654 | 20241113 | 093700 | 137447295 | 2405 | 2405 | 2405 | 2390 | 261 |
| 655 | 20241113 | 093600 | 136819605 | 2395 | 2395 | 2395 | 2380 | 1705 |
| 656 | 20241113 | 093500 | 132740400 | 2395 | 2400 | 2410 | 2395 | 364 |
| 657 | 20241113 | 093400 | 131867480 | 2395 | 2385 | 2420 | 2375 | 1619 |
| 658 | 20241113 | 093300 | 127986915 | 2375 | 2435 | 2435 | 2375 | 4294 |
| 659 | 20241113 | 093200 | 117667330 | 2380 | 2405 | 2450 | 2360 | 10459 |
| 660 | 20241113 | 093100 | 92520325 | 2450 | 2400 | 2450 | 2350 | 5563 |
| 661 | 20241113 | 093000 | 79106605 | 2370 | 2380 | 2410 | 2335 | 6254 |
| 662 | 20241113 | 092900 | 64290735 | 2380 | 2350 | 2450 | 2325 | 5757 |
| 663 | 20241113 | 092800 | 50542615 | 2350 | 2350 | 2360 | 2350 | 927 |
| 664 | 20241113 | 092700 | 48364075 | 2350 | 2350 | 2350 | 2350 | 107 |
| 665 | 20241113 | 092600 | 48112625 | 2370 | 2370 | 2370 | 2370 | 0 |
| 666 | 20241113 | 092500 | 48112625 | 2370 | 2315 | 2375 | 2315 | 106 |
| 667 | 20241113 | 092400 | 47864780 | 2290 | 2275 | 2290 | 2275 | 1761 |
| 668 | 20241113 | 092300 | 43846455 | 2275 | 2265 | 2275 | 2265 | 463 |
| 669 | 20241113 | 092200 | 42797540 | 2250 | 2250 | 2250 | 2250 | 385 |
| 670 | 20241113 | 092100 | 41931290 | 2265 | 2265 | 2265 | 2265 | 0 |
| 671 | 20241113 | 092000 | 41931290 | 2265 | 2265 | 2265 | 2265 | 250 |
| 672 | 20241113 | 091900 | 41365040 | 2265 | 2260 | 2265 | 2260 | 121 |
| 673 | 20241113 | 091800 | 41091275 | 2255 | 2255 | 2255 | 2255 | 63 |
| 674 | 20241113 | 091700 | 40949210 | 2275 | 2275 | 2275 | 2275 | 200 |
| 675 | 20241113 | 091600 | 40494210 | 2275 | 2270 | 2275 | 2255 | 2614 |
| 676 | 20241113 | 091500 | 34590800 | 2275 | 2280 | 2280 | 2275 | 33 |
| 677 | 20241113 | 091400 | 34515570 | 2295 | 2290 | 2295 | 2290 | 567 |
| 678 | 20241113 | 091300 | 33214770 | 2295 | 2355 | 2355 | 2255 | 2553 |
| 679 | 20241113 | 091200 | 27332275 | 2335 | 2315 | 2465 | 2315 | 7263 |
| 680 | 20241113 | 091100 | 9921295 | 2355 | 2340 | 2355 | 2340 | 102 |
| 681 | 20241113 | 091000 | 9682585 | 2340 | 2320 | 2390 | 2320 | 131 |
| 682 | 20241113 | 090900 | 9377775 | 2315 | 2415 | 2480 | 2315 | 398 |
| 683 | 20241113 | 090800 | 8429645 | 2415 | 2260 | 2415 | 2260 | 1219 |
| 684 | 20241113 | 090700 | 5626150 | 2260 | 2260 | 2260 | 2260 | 1 |
| 685 | 20241113 | 090600 | 5623890 | 2260 | 2260 | 2260 | 2260 | 1 |
| 686 | 20241113 | 090500 | 5621630 | 2265 | 2265 | 2265 | 2265 | 1 |
| 687 | 20241113 | 090400 | 5619365 | 2265 | 2265 | 2265 | 2265 | 12 |
| 688 | 20241113 | 090300 | 5592185 | 2250 | 2250 | 2250 | 2250 | 500 |
| 689 | 20241113 | 090200 | 4467185 | 2250 | 2255 | 2255 | 2250 | 525 |
| 690 | 20241113 | 090100 | 3283335 | 2275 | 2275 | 2275 | 2270 | 1217 |
| 691 | 20241113 | 090000 | 519800 | 2300 | 2300 | 2300 | 2300 | 226 |