30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 3 | 20241113 | 191100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20241113 | 191000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20241113 | 190900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20241113 | 190800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20241113 | 190700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20241113 | 190600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20241113 | 190500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20241113 | 190400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20241113 | 190300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20241113 | 190200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20241113 | 190100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20241113 | 190000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20241113 | 185900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20241113 | 185800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20241113 | 185700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20241113 | 185600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20241113 | 185500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20241113 | 185400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20241113 | 185300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20241113 | 185200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20241113 | 185100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20241113 | 185000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20241113 | 184900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20241113 | 184800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20241113 | 184700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20241113 | 184600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20241113 | 184500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20241113 | 184400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20241113 | 184300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20241113 | 184200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 33 | 20241113 | 184100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20241113 | 184000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20241113 | 183900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20241113 | 183800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20241113 | 183700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20241113 | 183600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20241113 | 183500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20241113 | 183400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20241113 | 183300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20241113 | 183200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20241113 | 183100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20241113 | 183000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20241113 | 182900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20241113 | 182800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20241113 | 182700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20241113 | 182600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20241113 | 182500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20241113 | 182400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20241113 | 182300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20241113 | 182200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20241113 | 182100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20241113 | 182000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20241113 | 181900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20241113 | 181800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20241113 | 181700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20241113 | 181600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20241113 | 181500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20241113 | 181400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20241113 | 181300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20241113 | 181200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 63 | 20241113 | 181100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20241113 | 181000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20241113 | 180900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20241113 | 180800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20241113 | 180700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20241113 | 180600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20241113 | 180500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20241113 | 180400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20241113 | 180300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20241113 | 180200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20241113 | 180100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20241113 | 180000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20241113 | 175900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20241113 | 175800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20241113 | 175700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20241113 | 175600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20241113 | 175500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20241113 | 175400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20241113 | 175300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20241113 | 175200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20241113 | 175100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20241113 | 175000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20241113 | 174900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20241113 | 174800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20241113 | 174700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20241113 | 174600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20241113 | 174500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20241113 | 174400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20241113 | 174300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20241113 | 174200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 93 | 20241113 | 174100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20241113 | 174000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20241113 | 173900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20241113 | 173800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20241113 | 173700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20241113 | 173600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20241113 | 173500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20241113 | 173400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20241113 | 173300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20241113 | 173200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20241113 | 173100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20241113 | 173000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20241113 | 172900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20241113 | 172800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20241113 | 172700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20241113 | 172600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20241113 | 172500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20241113 | 172400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20241113 | 172300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20241113 | 172200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20241113 | 172100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20241113 | 172000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20241113 | 171900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20241113 | 171800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20241113 | 171700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20241113 | 171600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20241113 | 171500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20241113 | 171400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20241113 | 171300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20241113 | 171200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 123 | 20241113 | 171100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20241113 | 171000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20241113 | 170900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20241113 | 170800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20241113 | 170700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20241113 | 170600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20241113 | 170500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20241113 | 170400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20241113 | 170300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20241113 | 170200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20241113 | 170100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20241113 | 170000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20241113 | 165900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20241113 | 165800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20241113 | 165700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20241113 | 165600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20241113 | 165500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20241113 | 165400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20241113 | 165300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20241113 | 165200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20241113 | 165100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20241113 | 165000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20241113 | 164900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20241113 | 164800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20241113 | 164700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20241113 | 164600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20241113 | 164500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20241113 | 164400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20241113 | 164300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20241113 | 164200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 153 | 20241113 | 164100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20241113 | 164000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20241113 | 163900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20241113 | 163800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20241113 | 163700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20241113 | 163600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20241113 | 163500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20241113 | 163400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20241113 | 163300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20241113 | 163200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20241113 | 163100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20241113 | 163000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20241113 | 162900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20241113 | 162800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20241113 | 162700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20241113 | 162600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20241113 | 162500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20241113 | 162400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20241113 | 162300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20241113 | 162200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20241113 | 162100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20241113 | 162000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20241113 | 161900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20241113 | 161800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20241113 | 161700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20241113 | 161600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20241113 | 161500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20241113 | 161400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20241113 | 161300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20241113 | 161200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 183 | 20241113 | 161100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20241113 | 161000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20241113 | 160900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20241113 | 160800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20241113 | 160700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20241113 | 160600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20241113 | 160500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20241113 | 160400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20241113 | 160300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20241113 | 160200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20241113 | 160100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20241113 | 160000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20241113 | 155900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20241113 | 155800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20241113 | 155700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20241113 | 155600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20241113 | 155500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20241113 | 155400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20241113 | 155300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20241113 | 155200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20241113 | 155100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20241113 | 155000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20241113 | 154900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20241113 | 154800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20241113 | 154700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20241113 | 154600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20241113 | 154500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20241113 | 154400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20241113 | 154300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20241113 | 154200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 213 | 20241113 | 154100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20241113 | 154000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20241113 | 153900 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20241113 | 153800 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20241113 | 153700 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20241113 | 153600 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20241113 | 153500 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20241113 | 153400 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20241113 | 153300 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20241113 | 153200 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20241113 | 153100 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20241113 | 153000 | 1695880690 | 3415 | 3415 | 3415 | 3415 | 5425 |
| 225 | 20241113 | 152900 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20241113 | 152800 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20241113 | 152700 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20241113 | 152600 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20241113 | 152500 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20241113 | 152400 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 231 | 20241113 | 152300 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20241113 | 152200 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 233 | 20241113 | 152100 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 234 | 20241113 | 152000 | 1677354315 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20241113 | 151900 | 1677354315 | 3415 | 3410 | 3420 | 3410 | 798 |
| 236 | 20241113 | 151800 | 1674630135 | 3425 | 3415 | 3425 | 3405 | 1279 |
| 237 | 20241113 | 151700 | 1670265175 | 3410 | 3415 | 3420 | 3400 | 12849 |
| 238 | 20241113 | 151600 | 1626537055 | 3420 | 3415 | 3420 | 3415 | 261 |
| 239 | 20241113 | 151500 | 1625645490 | 3425 | 3425 | 3425 | 3415 | 955 |
| 240 | 20241113 | 151400 | 1622375615 | 3415 | 3425 | 3425 | 3415 | 16 |
| 241 | 20241113 | 151300 | 1622320915 | 3425 | 3425 | 3425 | 3410 | 1016 |
| 242 | 20241113 | 151200 | 1618849260 | 3425 | 3425 | 3425 | 3415 | 39 |
| 243 | 20241113 | 151100 | 1618716055 | 3420 | 3420 | 3420 | 3415 | 678 |
| 244 | 20241113 | 151000 | 1616398430 | 3415 | 3420 | 3425 | 3410 | 1101 |
| 245 | 20241113 | 150900 | 1612636980 | 3425 | 3425 | 3425 | 3425 | 53 |
| 246 | 20241113 | 150800 | 1612455455 | 3425 | 3425 | 3430 | 3425 | 1801 |
| 247 | 20241113 | 150700 | 1606285530 | 3430 | 3430 | 3435 | 3430 | 724 |
| 248 | 20241113 | 150600 | 1603802205 | 3430 | 3420 | 3435 | 3420 | 3178 |
| 249 | 20241113 | 150500 | 1592908535 | 3420 | 3425 | 3425 | 3410 | 973 |
| 250 | 20241113 | 150400 | 1589583865 | 3420 | 3410 | 3420 | 3410 | 2166 |
| 251 | 20241113 | 150300 | 1582179370 | 3410 | 3415 | 3425 | 3410 | 6481 |
| 252 | 20241113 | 150200 | 1560047500 | 3415 | 3415 | 3425 | 3410 | 1069 |
| 253 | 20241113 | 150100 | 1556397150 | 3425 | 3420 | 3425 | 3415 | 1627 |
| 254 | 20241113 | 150000 | 1550833185 | 3425 | 3415 | 3425 | 3405 | 1012 |
| 255 | 20241113 | 145900 | 1547373035 | 3420 | 3425 | 3425 | 3410 | 15388 |
| 256 | 20241113 | 145800 | 1494890180 | 3430 | 3440 | 3440 | 3430 | 1089 |
| 257 | 20241113 | 145700 | 1491147580 | 3430 | 3445 | 3445 | 3430 | 435 |
| 258 | 20241113 | 145600 | 1489649630 | 3445 | 3425 | 3445 | 3420 | 3572 |
| 259 | 20241113 | 145500 | 1477426740 | 3430 | 3435 | 3445 | 3425 | 5166 |
| 260 | 20241113 | 145400 | 1459704640 | 3435 | 3440 | 3445 | 3430 | 5599 |
| 261 | 20241113 | 145300 | 1440482725 | 3445 | 3450 | 3450 | 3445 | 1572 |
| 262 | 20241113 | 145200 | 1435065685 | 3455 | 3460 | 3460 | 3445 | 5686 |
| 263 | 20241113 | 145100 | 1415447650 | 3460 | 3460 | 3460 | 3455 | 499 |
| 264 | 20241113 | 145000 | 1413722560 | 3465 | 3455 | 3465 | 3455 | 203 |
| 265 | 20241113 | 144900 | 1413019180 | 3450 | 3455 | 3455 | 3450 | 4897 |
| 266 | 20241113 | 144800 | 1396123665 | 3465 | 3455 | 3465 | 3450 | 6577 |
| 267 | 20241113 | 144700 | 1373427845 | 3465 | 3455 | 3465 | 3450 | 2450 |
| 268 | 20241113 | 144600 | 1364943260 | 3465 | 3450 | 3465 | 3450 | 2647 |
| 269 | 20241113 | 144500 | 1355799660 | 3455 | 3455 | 3465 | 3450 | 902 |
| 270 | 20241113 | 144400 | 1352684535 | 3455 | 3460 | 3460 | 3455 | 402 |
| 271 | 20241113 | 144300 | 1351294495 | 3455 | 3450 | 3470 | 3450 | 2377 |
| 272 | 20241113 | 144200 | 1343073605 | 3450 | 3465 | 3465 | 3450 | 3334 |
| 273 | 20241113 | 144100 | 1331566150 | 3455 | 3450 | 3465 | 3450 | 3683 |
| 274 | 20241113 | 144000 | 1318859305 | 3450 | 3460 | 3460 | 3450 | 805 |
| 275 | 20241113 | 143900 | 1316078610 | 3455 | 3450 | 3455 | 3450 | 803 |
| 276 | 20241113 | 143800 | 1313307940 | 3450 | 3460 | 3460 | 3450 | 13888 |
| 277 | 20241113 | 143700 | 1265296895 | 3465 | 3470 | 3470 | 3465 | 2407 |
| 278 | 20241113 | 143600 | 1256955080 | 3465 | 3465 | 3465 | 3465 | 523 |
| 279 | 20241113 | 143500 | 1255142885 | 3470 | 3470 | 3470 | 3465 | 132 |
| 280 | 20241113 | 143400 | 1254684895 | 3465 | 3470 | 3475 | 3465 | 3997 |
| 281 | 20241113 | 143300 | 1240817850 | 3470 | 3480 | 3480 | 3470 | 3381 |
| 282 | 20241113 | 143200 | 1229073010 | 3480 | 3495 | 3495 | 3480 | 1242 |
| 283 | 20241113 | 143100 | 1224745115 | 3495 | 3495 | 3495 | 3495 | 0 |
| 284 | 20241113 | 143000 | 1224745115 | 3495 | 3495 | 3495 | 3495 | 5 |
| 285 | 20241113 | 142900 | 1224727640 | 3485 | 3485 | 3485 | 3485 | 70 |
| 286 | 20241113 | 142800 | 1224483690 | 3485 | 3495 | 3495 | 3485 | 268 |
| 287 | 20241113 | 142700 | 1223548485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20241113 | 142600 | 1223548485 | 3500 | 3490 | 3500 | 3485 | 464 |
| 289 | 20241113 | 142500 | 1221926865 | 3490 | 3490 | 3490 | 3490 | 959 |
| 290 | 20241113 | 142400 | 1218579955 | 3485 | 3490 | 3490 | 3485 | 20 |
| 291 | 20241113 | 142300 | 1218510205 | 3485 | 3485 | 3485 | 3485 | 143 |
| 292 | 20241113 | 142200 | 1218011850 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20241113 | 142100 | 1218011850 | 3485 | 3485 | 3485 | 3485 | 13 |
| 294 | 20241113 | 142000 | 1217966545 | 3485 | 3480 | 3485 | 3480 | 371 |
| 295 | 20241113 | 141900 | 1216673660 | 3490 | 3480 | 3490 | 3480 | 1001 |
| 296 | 20241113 | 141800 | 1213180485 | 3480 | 3485 | 3485 | 3480 | 1205 |
| 297 | 20241113 | 141700 | 1208984135 | 3485 | 3485 | 3485 | 3485 | 371 |
| 298 | 20241113 | 141600 | 1207691200 | 3480 | 3485 | 3490 | 3480 | 502 |
| 299 | 20241113 | 141500 | 1205941730 | 3480 | 3480 | 3480 | 3480 | 2539 |
| 300 | 20241113 | 141400 | 1197106010 | 3480 | 3480 | 3485 | 3480 | 206 |
| 301 | 20241113 | 141300 | 1196388130 | 3485 | 3485 | 3485 | 3485 | 456 |
| 302 | 20241113 | 141200 | 1194798970 | 3480 | 3480 | 3480 | 3480 | 1 |
| 303 | 20241113 | 141100 | 1194795490 | 3485 | 3480 | 3485 | 3480 | 80 |
| 304 | 20241113 | 141000 | 1194517040 | 3480 | 3480 | 3480 | 3480 | 70 |
| 305 | 20241113 | 140900 | 1194273440 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20241113 | 140800 | 1194273440 | 3495 | 3485 | 3495 | 3485 | 401 |
| 307 | 20241113 | 140700 | 1192875945 | 3490 | 3490 | 3490 | 3490 | 301 |
| 308 | 20241113 | 140600 | 1191825455 | 3490 | 3480 | 3490 | 3480 | 117 |
| 309 | 20241113 | 140500 | 1191418280 | 3480 | 3480 | 3480 | 3480 | 4 |
| 310 | 20241113 | 140400 | 1191404360 | 3475 | 3475 | 3475 | 3475 | 10 |
| 311 | 20241113 | 140300 | 1191369610 | 3475 | 3475 | 3475 | 3475 | 35 |
| 312 | 20241113 | 140200 | 1191247985 | 3490 | 3490 | 3490 | 3490 | 0 |
| 313 | 20241113 | 140100 | 1191247985 | 3490 | 3490 | 3490 | 3465 | 3891 |
| 314 | 20241113 | 140000 | 1177746180 | 3470 | 3485 | 3485 | 3470 | 4700 |
| 315 | 20241113 | 135900 | 1161420975 | 3490 | 3490 | 3490 | 3490 | 1 |
| 316 | 20241113 | 135800 | 1161417485 | 3475 | 3485 | 3485 | 3475 | 1441 |
| 317 | 20241113 | 135700 | 1156402610 | 3480 | 3480 | 3480 | 3480 | 548 |
| 318 | 20241113 | 135600 | 1154495570 | 3480 | 3480 | 3480 | 3480 | 1 |
| 319 | 20241113 | 135500 | 1154492090 | 3480 | 3480 | 3480 | 3475 | 2397 |
| 320 | 20241113 | 135400 | 1146150630 | 3480 | 3470 | 3480 | 3470 | 31 |
| 321 | 20241113 | 135300 | 1146042760 | 3475 | 3475 | 3480 | 3475 | 1515 |
| 322 | 20241113 | 135200 | 1140778130 | 3485 | 3490 | 3490 | 3480 | 2902 |
| 323 | 20241113 | 135100 | 1130667285 | 3485 | 3495 | 3495 | 3485 | 1246 |
| 324 | 20241113 | 135000 | 1126319135 | 3490 | 3500 | 3500 | 3490 | 3004 |
| 325 | 20241113 | 134900 | 1115830595 | 3500 | 3500 | 3505 | 3500 | 176 |
| 326 | 20241113 | 134800 | 1115214045 | 3500 | 3500 | 3500 | 3500 | 117 |
| 327 | 20241113 | 134700 | 1114804545 | 3500 | 3500 | 3500 | 3500 | 163 |
| 328 | 20241113 | 134600 | 1114234045 | 3500 | 3495 | 3500 | 3495 | 666 |
| 329 | 20241113 | 134500 | 1111903125 | 3495 | 3495 | 3495 | 3495 | 1 |
| 330 | 20241113 | 134400 | 1111899630 | 3500 | 3510 | 3510 | 3500 | 423 |
| 331 | 20241113 | 134300 | 1110418760 | 3510 | 3515 | 3515 | 3510 | 958 |
| 332 | 20241113 | 134200 | 1107054680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 333 | 20241113 | 134100 | 1107054680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 334 | 20241113 | 134000 | 1107054680 | 3530 | 3530 | 3530 | 3530 | 100 |
| 335 | 20241113 | 133900 | 1106701680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 336 | 20241113 | 133800 | 1106701680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 337 | 20241113 | 133700 | 1106701680 | 3530 | 3530 | 3530 | 3530 | 7 |
| 338 | 20241113 | 133600 | 1106676970 | 3530 | 3535 | 3535 | 3515 | 1018 |
| 339 | 20241113 | 133500 | 1103098425 | 3535 | 3525 | 3535 | 3515 | 4001 |
| 340 | 20241113 | 133400 | 1089030965 | 3535 | 3535 | 3535 | 3535 | 11 |
| 341 | 20241113 | 133300 | 1088992080 | 3535 | 3530 | 3535 | 3530 | 242 |
| 342 | 20241113 | 133200 | 1088137770 | 3530 | 3525 | 3530 | 3525 | 11 |
| 343 | 20241113 | 133100 | 1088098945 | 3530 | 3520 | 3530 | 3520 | 1833 |
| 344 | 20241113 | 133000 | 1081638000 | 3515 | 3510 | 3515 | 3510 | 406 |
| 345 | 20241113 | 132900 | 1080210945 | 3515 | 3515 | 3515 | 3515 | 53 |
| 346 | 20241113 | 132800 | 1080024650 | 3520 | 3515 | 3520 | 3515 | 17 |
| 347 | 20241113 | 132700 | 1079964870 | 3520 | 3520 | 3520 | 3520 | 11 |
| 348 | 20241113 | 132600 | 1079926150 | 3520 | 3500 | 3520 | 3500 | 1074 |
| 349 | 20241113 | 132500 | 1076161500 | 3500 | 3505 | 3505 | 3485 | 802 |
| 350 | 20241113 | 132400 | 1073359535 | 3505 | 3500 | 3505 | 3500 | 678 |
| 351 | 20241113 | 132300 | 1070984825 | 3500 | 3490 | 3500 | 3490 | 2 |
| 352 | 20241113 | 132200 | 1070977835 | 3490 | 3490 | 3490 | 3490 | 390 |
| 353 | 20241113 | 132100 | 1069616735 | 3490 | 3490 | 3490 | 3490 | 45 |
| 354 | 20241113 | 132000 | 1069459685 | 3505 | 3505 | 3505 | 3505 | 1 |
| 355 | 20241113 | 131900 | 1069456180 | 3490 | 3490 | 3490 | 3490 | 288 |
| 356 | 20241113 | 131800 | 1068451060 | 3490 | 3485 | 3490 | 3480 | 312 |
| 357 | 20241113 | 131700 | 1067364890 | 3480 | 3480 | 3490 | 3480 | 502 |
| 358 | 20241113 | 131600 | 1065617920 | 3480 | 3485 | 3485 | 3480 | 520 |
| 359 | 20241113 | 131500 | 1063807185 | 3485 | 3485 | 3490 | 3485 | 151 |
| 360 | 20241113 | 131400 | 1063280855 | 3480 | 3490 | 3490 | 3480 | 771 |
| 361 | 20241113 | 131300 | 1060596130 | 3495 | 3490 | 3495 | 3490 | 779 |
| 362 | 20241113 | 131200 | 1057877350 | 3495 | 3500 | 3500 | 3495 | 6041 |
| 363 | 20241113 | 131100 | 1036759255 | 3505 | 3505 | 3505 | 3505 | 0 |
| 364 | 20241113 | 131000 | 1036759255 | 3505 | 3510 | 3510 | 3505 | 402 |
| 365 | 20241113 | 130900 | 1035349745 | 3510 | 3505 | 3510 | 3505 | 573 |
| 366 | 20241113 | 130800 | 1033340875 | 3505 | 3505 | 3505 | 3505 | 514 |
| 367 | 20241113 | 130700 | 1031539305 | 3500 | 3505 | 3505 | 3500 | 252 |
| 368 | 20241113 | 130600 | 1030656295 | 3505 | 3510 | 3510 | 3500 | 302 |
| 369 | 20241113 | 130500 | 1029599280 | 3500 | 3500 | 3500 | 3500 | 750 |
| 370 | 20241113 | 130400 | 1026974280 | 3500 | 3510 | 3510 | 3500 | 137 |
| 371 | 20241113 | 130300 | 1026494470 | 3500 | 3510 | 3510 | 3500 | 35 |
| 372 | 20241113 | 130200 | 1026371800 | 3505 | 3505 | 3505 | 3505 | 14 |
| 373 | 20241113 | 130100 | 1026322730 | 3510 | 3510 | 3510 | 3510 | 246 |
| 374 | 20241113 | 130000 | 1025459270 | 3510 | 3510 | 3510 | 3510 | 1 |
| 375 | 20241113 | 125900 | 1025455760 | 3505 | 3510 | 3510 | 3505 | 134 |
| 376 | 20241113 | 125800 | 1024986055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 377 | 20241113 | 125700 | 1024986055 | 3510 | 3510 | 3510 | 3500 | 71 |
| 378 | 20241113 | 125600 | 1024737095 | 3510 | 3510 | 3510 | 3510 | 11 |
| 379 | 20241113 | 125500 | 1024698485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 380 | 20241113 | 125400 | 1024698485 | 3500 | 3500 | 3510 | 3500 | 770 |
| 381 | 20241113 | 125300 | 1022001680 | 3510 | 3505 | 3510 | 3500 | 451 |
| 382 | 20241113 | 125200 | 1020423125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 383 | 20241113 | 125100 | 1020423125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 384 | 20241113 | 125000 | 1020423125 | 3510 | 3505 | 3510 | 3505 | 193 |
| 385 | 20241113 | 124900 | 1019746655 | 3505 | 3505 | 3510 | 3505 | 61 |
| 386 | 20241113 | 124800 | 1019532845 | 3505 | 3510 | 3510 | 3505 | 3 |
| 387 | 20241113 | 124700 | 1019522320 | 3505 | 3500 | 3505 | 3500 | 400 |
| 388 | 20241113 | 124600 | 1018121815 | 3500 | 3500 | 3500 | 3500 | 1 |
| 389 | 20241113 | 124500 | 1018118315 | 3495 | 3505 | 3505 | 3495 | 106 |
| 390 | 20241113 | 124400 | 1017747690 | 3500 | 3500 | 3500 | 3500 | 357 |
| 391 | 20241113 | 124300 | 1016498190 | 3505 | 3500 | 3505 | 3500 | 148 |
| 392 | 20241113 | 124200 | 1015980185 | 3495 | 3495 | 3495 | 3495 | 362 |
| 393 | 20241113 | 124100 | 1014714995 | 3500 | 3500 | 3500 | 3500 | 5 |
| 394 | 20241113 | 124000 | 1014697495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 395 | 20241113 | 123900 | 1014697495 | 3495 | 3495 | 3505 | 3495 | 260 |
| 396 | 20241113 | 123800 | 1013788785 | 3505 | 3505 | 3505 | 3505 | 0 |
| 397 | 20241113 | 123700 | 1013788785 | 3505 | 3495 | 3505 | 3495 | 1275 |
| 398 | 20241113 | 123600 | 1009332650 | 3495 | 3495 | 3495 | 3495 | 131 |
| 399 | 20241113 | 123500 | 1008874805 | 3490 | 3500 | 3500 | 3490 | 426 |
| 400 | 20241113 | 123400 | 1007386935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 401 | 20241113 | 123300 | 1007386935 | 3490 | 3495 | 3495 | 3490 | 100 |
| 402 | 20241113 | 123200 | 1007037630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 403 | 20241113 | 123100 | 1007037630 | 3500 | 3495 | 3500 | 3495 | 241 |
| 404 | 20241113 | 123000 | 1006194405 | 3480 | 3490 | 3490 | 3480 | 3601 |
| 405 | 20241113 | 122900 | 993652555 | 3505 | 3505 | 3505 | 3505 | 2 |
| 406 | 20241113 | 122800 | 993645545 | 3505 | 3505 | 3505 | 3505 | 0 |
| 407 | 20241113 | 122700 | 993645545 | 3505 | 3495 | 3505 | 3495 | 350 |
| 408 | 20241113 | 122600 | 992420795 | 3505 | 3505 | 3505 | 3505 | 58 |
| 409 | 20241113 | 122500 | 992217505 | 3505 | 3505 | 3505 | 3505 | 2 |
| 410 | 20241113 | 122400 | 992210495 | 3500 | 3495 | 3500 | 3495 | 652 |
| 411 | 20241113 | 122300 | 989928800 | 3490 | 3490 | 3495 | 3490 | 142 |
| 412 | 20241113 | 122200 | 989433020 | 3490 | 3485 | 3490 | 3485 | 60 |
| 413 | 20241113 | 122100 | 989223670 | 3480 | 3495 | 3495 | 3480 | 345 |
| 414 | 20241113 | 122000 | 988021800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 415 | 20241113 | 121900 | 988021800 | 3495 | 3490 | 3495 | 3485 | 202 |
| 416 | 20241113 | 121800 | 987317070 | 3495 | 3500 | 3500 | 3495 | 20 |
| 417 | 20241113 | 121700 | 987247095 | 3490 | 3490 | 3490 | 3490 | 400 |
| 418 | 20241113 | 121600 | 985851095 | 3490 | 3490 | 3490 | 3490 | 20 |
| 419 | 20241113 | 121500 | 985781295 | 3495 | 3505 | 3505 | 3490 | 563 |
| 420 | 20241113 | 121400 | 983811920 | 3505 | 3505 | 3505 | 3505 | 11 |
| 421 | 20241113 | 121300 | 983773365 | 3505 | 3510 | 3510 | 3505 | 365 |
| 422 | 20241113 | 121200 | 982493325 | 3515 | 3515 | 3520 | 3515 | 607 |
| 423 | 20241113 | 121100 | 980359715 | 3515 | 3515 | 3515 | 3515 | 409 |
| 424 | 20241113 | 121000 | 978922080 | 3510 | 3520 | 3520 | 3510 | 250 |
| 425 | 20241113 | 120900 | 978042580 | 3520 | 3505 | 3520 | 3505 | 155 |
| 426 | 20241113 | 120800 | 977499270 | 3505 | 3510 | 3515 | 3505 | 82 |
| 427 | 20241113 | 120700 | 977211515 | 3510 | 3505 | 3510 | 3505 | 147 |
| 428 | 20241113 | 120600 | 976696115 | 3505 | 3505 | 3505 | 3505 | 100 |
| 429 | 20241113 | 120500 | 976345615 | 3495 | 3500 | 3505 | 3495 | 1547 |
| 430 | 20241113 | 120400 | 970938605 | 3500 | 3500 | 3500 | 3500 | 155 |
| 431 | 20241113 | 120300 | 970396105 | 3495 | 3495 | 3495 | 3495 | 1541 |
| 432 | 20241113 | 120200 | 965010310 | 3490 | 3480 | 3490 | 3480 | 1025 |
| 433 | 20241113 | 120100 | 961435480 | 3485 | 3485 | 3485 | 3485 | 0 |
| 434 | 20241113 | 120000 | 961435480 | 3485 | 3490 | 3490 | 3475 | 1213 |
| 435 | 20241113 | 115900 | 957214415 | 3490 | 3490 | 3490 | 3490 | 1 |
| 436 | 20241113 | 115800 | 957210925 | 3485 | 3485 | 3485 | 3485 | 24 |
| 437 | 20241113 | 115700 | 957127285 | 3485 | 3485 | 3485 | 3485 | 5 |
| 438 | 20241113 | 115600 | 957109860 | 3485 | 3480 | 3485 | 3480 | 4 |
| 439 | 20241113 | 115500 | 957095925 | 3480 | 3485 | 3485 | 3480 | 7 |
| 440 | 20241113 | 115400 | 957071555 | 3480 | 3485 | 3485 | 3480 | 435 |
| 441 | 20241113 | 115300 | 955557705 | 3495 | 3495 | 3495 | 3495 | 100 |
| 442 | 20241113 | 115200 | 955208205 | 3495 | 3490 | 3495 | 3490 | 6 |
| 443 | 20241113 | 115100 | 955187260 | 3480 | 3500 | 3500 | 3480 | 2001 |
| 444 | 20241113 | 115000 | 948222730 | 3490 | 3490 | 3495 | 3485 | 1250 |
| 445 | 20241113 | 114900 | 943856415 | 3495 | 3495 | 3495 | 3495 | 14 |
| 446 | 20241113 | 114800 | 943807485 | 3495 | 3490 | 3495 | 3490 | 127 |
| 447 | 20241113 | 114700 | 943364225 | 3490 | 3490 | 3490 | 3490 | 4 |
| 448 | 20241113 | 114600 | 943350265 | 3485 | 3485 | 3485 | 3485 | 200 |
| 449 | 20241113 | 114500 | 942653265 | 3480 | 3485 | 3490 | 3480 | 125 |
| 450 | 20241113 | 114400 | 942217565 | 3485 | 3485 | 3490 | 3470 | 2083 |
| 451 | 20241113 | 114300 | 934982835 | 3490 | 3485 | 3490 | 3485 | 303 |
| 452 | 20241113 | 114200 | 933926865 | 3485 | 3485 | 3485 | 3475 | 2514 |
| 453 | 20241113 | 114100 | 925174545 | 3485 | 3490 | 3490 | 3485 | 140 |
| 454 | 20241113 | 114000 | 924686095 | 3495 | 3495 | 3495 | 3495 | 0 |
| 455 | 20241113 | 113900 | 924686095 | 3495 | 3500 | 3500 | 3495 | 151 |
| 456 | 20241113 | 113800 | 924158345 | 3495 | 3495 | 3495 | 3495 | 140 |
| 457 | 20241113 | 113700 | 923669045 | 3495 | 3495 | 3495 | 3495 | 1 |
| 458 | 20241113 | 113600 | 923665550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 459 | 20241113 | 113500 | 923665550 | 3500 | 3490 | 3500 | 3490 | 1002 |
| 460 | 20241113 | 113400 | 920168550 | 3485 | 3480 | 3485 | 3480 | 57 |
| 461 | 20241113 | 113300 | 919970165 | 3480 | 3485 | 3490 | 3475 | 2594 |
| 462 | 20241113 | 113200 | 910940775 | 3490 | 3495 | 3495 | 3480 | 2539 |
| 463 | 20241113 | 113100 | 902084965 | 3505 | 3505 | 3505 | 3500 | 4886 |
| 464 | 20241113 | 113000 | 884982910 | 3510 | 3510 | 3510 | 3510 | 8 |
| 465 | 20241113 | 112900 | 884954830 | 3510 | 3505 | 3510 | 3500 | 522 |
| 466 | 20241113 | 112800 | 883127805 | 3500 | 3510 | 3510 | 3500 | 3534 |
| 467 | 20241113 | 112700 | 870757700 | 3500 | 3510 | 3510 | 3500 | 261 |
| 468 | 20241113 | 112600 | 869841600 | 3505 | 3520 | 3520 | 3505 | 2462 |
| 469 | 20241113 | 112500 | 861208505 | 3520 | 3520 | 3520 | 3520 | 1 |
| 470 | 20241113 | 112400 | 861204985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 471 | 20241113 | 112300 | 861204985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 472 | 20241113 | 112200 | 861204985 | 3510 | 3510 | 3510 | 3510 | 9 |
| 473 | 20241113 | 112100 | 861173395 | 3525 | 3525 | 3525 | 3525 | 4 |
| 474 | 20241113 | 112000 | 861159295 | 3525 | 3515 | 3525 | 3510 | 54 |
| 475 | 20241113 | 111900 | 860969660 | 3510 | 3515 | 3515 | 3510 | 1417 |
| 476 | 20241113 | 111800 | 855995480 | 3510 | 3515 | 3515 | 3510 | 1350 |
| 477 | 20241113 | 111700 | 851255875 | 3515 | 3515 | 3530 | 3515 | 301 |
| 478 | 20241113 | 111600 | 850197845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 479 | 20241113 | 111500 | 850197845 | 3530 | 3530 | 3530 | 3530 | 2851 |
| 480 | 20241113 | 111400 | 840133815 | 3530 | 3525 | 3530 | 3515 | 303 |
| 481 | 20241113 | 111300 | 839067950 | 3530 | 3525 | 3530 | 3525 | 26 |
| 482 | 20241113 | 111200 | 838976285 | 3525 | 3520 | 3525 | 3520 | 651 |
| 483 | 20241113 | 111100 | 836684760 | 3525 | 3525 | 3525 | 3515 | 826 |
| 484 | 20241113 | 111000 | 833774610 | 3530 | 3530 | 3530 | 3530 | 0 |
| 485 | 20241113 | 110900 | 833774610 | 3530 | 3525 | 3530 | 3525 | 1302 |
| 486 | 20241113 | 110800 | 829185055 | 3525 | 3515 | 3525 | 3510 | 501 |
| 487 | 20241113 | 110700 | 827425880 | 3525 | 3525 | 3525 | 3525 | 0 |
| 488 | 20241113 | 110600 | 827425880 | 3525 | 3520 | 3525 | 3515 | 377 |
| 489 | 20241113 | 110500 | 826100445 | 3515 | 3520 | 3520 | 3515 | 40 |
| 490 | 20241113 | 110400 | 825959795 | 3525 | 3530 | 3530 | 3520 | 402 |
| 491 | 20241113 | 110300 | 824544740 | 3530 | 3515 | 3530 | 3515 | 902 |
| 492 | 20241113 | 110200 | 821360710 | 3515 | 3515 | 3515 | 3515 | 1 |
| 493 | 20241113 | 110100 | 821357195 | 3520 | 3520 | 3520 | 3520 | 426 |
| 494 | 20241113 | 110000 | 819857675 | 3520 | 3520 | 3520 | 3520 | 0 |
| 495 | 20241113 | 105900 | 819857675 | 3520 | 3525 | 3530 | 3520 | 504 |
| 496 | 20241113 | 105800 | 818081070 | 3530 | 3530 | 3530 | 3530 | 2 |
| 497 | 20241113 | 105700 | 818074010 | 3530 | 3530 | 3530 | 3530 | 2 |
| 498 | 20241113 | 105600 | 818066950 | 3530 | 3530 | 3530 | 3530 | 1001 |
| 499 | 20241113 | 105500 | 814533420 | 3525 | 3530 | 3530 | 3520 | 200 |
| 500 | 20241113 | 105400 | 813828375 | 3525 | 3525 | 3525 | 3525 | 18 |
| 501 | 20241113 | 105300 | 813764925 | 3530 | 3530 | 3535 | 3520 | 466 |
| 502 | 20241113 | 105200 | 812124050 | 3530 | 3525 | 3535 | 3520 | 565 |
| 503 | 20241113 | 105100 | 810132480 | 3525 | 3540 | 3540 | 3525 | 120 |
| 504 | 20241113 | 105000 | 809707830 | 3540 | 3535 | 3540 | 3535 | 2002 |
| 505 | 20241113 | 104900 | 802625750 | 3535 | 3520 | 3540 | 3520 | 2438 |
| 506 | 20241113 | 104800 | 794022575 | 3520 | 3520 | 3530 | 3520 | 81 |
| 507 | 20241113 | 104700 | 793737205 | 3520 | 3520 | 3520 | 3520 | 490 |
| 508 | 20241113 | 104600 | 792012405 | 3520 | 3520 | 3530 | 3520 | 3076 |
| 509 | 20241113 | 104500 | 781183685 | 3510 | 3510 | 3510 | 3510 | 1 |
| 510 | 20241113 | 104400 | 781180175 | 3520 | 3520 | 3520 | 3520 | 3 |
| 511 | 20241113 | 104300 | 781169615 | 3520 | 3525 | 3525 | 3505 | 1066 |
| 512 | 20241113 | 104200 | 777412785 | 3525 | 3525 | 3525 | 3525 | 290 |
| 513 | 20241113 | 104100 | 776390535 | 3530 | 3520 | 3530 | 3520 | 3812 |
| 514 | 20241113 | 104000 | 762960055 | 3520 | 3505 | 3520 | 3505 | 3001 |
| 515 | 20241113 | 103900 | 752441535 | 3525 | 3505 | 3525 | 3505 | 1345 |
| 516 | 20241113 | 103800 | 747727270 | 3525 | 3520 | 3525 | 3500 | 12186 |
| 517 | 20241113 | 103700 | 705061845 | 3530 | 3520 | 3530 | 3500 | 13102 |
| 518 | 20241113 | 103600 | 659175170 | 3540 | 3520 | 3540 | 3520 | 508 |
| 519 | 20241113 | 103500 | 657385225 | 3515 | 3505 | 3515 | 3500 | 731 |
| 520 | 20241113 | 103400 | 654823460 | 3505 | 3515 | 3515 | 3500 | 93 |
| 521 | 20241113 | 103300 | 654497580 | 3500 | 3510 | 3510 | 3500 | 2352 |
| 522 | 20241113 | 103200 | 646252305 | 3510 | 3515 | 3515 | 3510 | 1971 |
| 523 | 20241113 | 103100 | 639333185 | 3520 | 3520 | 3520 | 3520 | 107 |
| 524 | 20241113 | 103000 | 638956545 | 3520 | 3525 | 3525 | 3520 | 171 |
| 525 | 20241113 | 102900 | 638354460 | 3520 | 3515 | 3525 | 3515 | 686 |
| 526 | 20241113 | 102800 | 635940145 | 3515 | 3520 | 3520 | 3510 | 3342 |
| 527 | 20241113 | 102700 | 624185170 | 3520 | 3520 | 3525 | 3520 | 156 |
| 528 | 20241113 | 102600 | 623636045 | 3520 | 3515 | 3525 | 3515 | 603 |
| 529 | 20241113 | 102500 | 621512630 | 3515 | 3530 | 3530 | 3515 | 1366 |
| 530 | 20241113 | 102400 | 616701600 | 3545 | 3545 | 3545 | 3545 | 1 |
| 531 | 20241113 | 102300 | 616698055 | 3520 | 3520 | 3520 | 3520 | 115 |
| 532 | 20241113 | 102200 | 616293255 | 3545 | 3545 | 3545 | 3525 | 3358 |
| 533 | 20241113 | 102100 | 604446430 | 3545 | 3545 | 3545 | 3545 | 50 |
| 534 | 20241113 | 102000 | 604269180 | 3550 | 3550 | 3550 | 3550 | 1 |
| 535 | 20241113 | 101900 | 604265630 | 3530 | 3535 | 3535 | 3530 | 1229 |
| 536 | 20241113 | 101800 | 599925165 | 3535 | 3540 | 3550 | 3535 | 2675 |
| 537 | 20241113 | 101700 | 590455255 | 3540 | 3540 | 3540 | 3540 | 8 |
| 538 | 20241113 | 101600 | 590426935 | 3540 | 3545 | 3560 | 3540 | 1808 |
| 539 | 20241113 | 101500 | 584021310 | 3540 | 3540 | 3560 | 3540 | 560 |
| 540 | 20241113 | 101400 | 582038650 | 3550 | 3545 | 3565 | 3540 | 422 |
| 541 | 20241113 | 101300 | 580544295 | 3560 | 3560 | 3560 | 3560 | 200 |
| 542 | 20241113 | 101200 | 579832295 | 3560 | 3560 | 3560 | 3540 | 142 |
| 543 | 20241113 | 101100 | 579329395 | 3560 | 3560 | 3560 | 3560 | 1 |
| 544 | 20241113 | 101000 | 579325835 | 3545 | 3545 | 3545 | 3545 | 30 |
| 545 | 20241113 | 100900 | 579219485 | 3560 | 3545 | 3560 | 3540 | 5619 |
| 546 | 20241113 | 100800 | 559301615 | 3545 | 3540 | 3565 | 3535 | 2888 |
| 547 | 20241113 | 100700 | 549078110 | 3540 | 3535 | 3540 | 3535 | 139 |
| 548 | 20241113 | 100600 | 548586490 | 3535 | 3565 | 3565 | 3535 | 12270 |
| 549 | 20241113 | 100500 | 505094515 | 3565 | 3565 | 3565 | 3550 | 4071 |
| 550 | 20241113 | 100400 | 490616865 | 3570 | 3565 | 3570 | 3565 | 172 |
| 551 | 20241113 | 100300 | 490003670 | 3565 | 3565 | 3570 | 3565 | 56 |
| 552 | 20241113 | 100200 | 489804025 | 3570 | 3565 | 3570 | 3565 | 72 |
| 553 | 20241113 | 100100 | 489547340 | 3570 | 3580 | 3580 | 3570 | 202 |
| 554 | 20241113 | 100000 | 488826190 | 3565 | 3580 | 3580 | 3565 | 501 |
| 555 | 20241113 | 095900 | 487040110 | 3580 | 3580 | 3580 | 3580 | 1 |
| 556 | 20241113 | 095800 | 487036530 | 3570 | 3580 | 3580 | 3570 | 427 |
| 557 | 20241113 | 095700 | 485510130 | 3580 | 3570 | 3580 | 3570 | 1332 |
| 558 | 20241113 | 095600 | 480754880 | 3570 | 3570 | 3570 | 3570 | 0 |
| 559 | 20241113 | 095500 | 480754880 | 3570 | 3570 | 3570 | 3555 | 662 |
| 560 | 20241113 | 095400 | 478399330 | 3565 | 3560 | 3565 | 3560 | 552 |
| 561 | 20241113 | 095300 | 476432590 | 3560 | 3570 | 3570 | 3560 | 422 |
| 562 | 20241113 | 095200 | 474929165 | 3580 | 3580 | 3580 | 3580 | 0 |
| 563 | 20241113 | 095100 | 474929165 | 3580 | 3580 | 3580 | 3580 | 10 |
| 564 | 20241113 | 095000 | 474893365 | 3585 | 3585 | 3585 | 3585 | 1 |
| 565 | 20241113 | 094900 | 474889780 | 3565 | 3550 | 3565 | 3550 | 1185 |
| 566 | 20241113 | 094800 | 470671110 | 3550 | 3565 | 3565 | 3550 | 313 |
| 567 | 20241113 | 094700 | 469559400 | 3565 | 3590 | 3590 | 3550 | 4011 |
| 568 | 20241113 | 094600 | 455312720 | 3590 | 3570 | 3590 | 3560 | 4000 |
| 569 | 20241113 | 094500 | 441051120 | 3575 | 3595 | 3600 | 3570 | 2484 |
| 570 | 20241113 | 094400 | 432161940 | 3600 | 3590 | 3600 | 3590 | 1428 |
| 571 | 20241113 | 094300 | 427023155 | 3590 | 3590 | 3595 | 3580 | 1122 |
| 572 | 20241113 | 094200 | 422993680 | 3580 | 3575 | 3580 | 3570 | 1630 |
| 573 | 20241113 | 094100 | 417164780 | 3575 | 3570 | 3575 | 3565 | 353 |
| 574 | 20241113 | 094000 | 415904810 | 3570 | 3575 | 3575 | 3560 | 901 |
| 575 | 20241113 | 093900 | 412695950 | 3560 | 3570 | 3575 | 3560 | 4688 |
| 576 | 20241113 | 093800 | 395995515 | 3570 | 3580 | 3590 | 3570 | 2368 |
| 577 | 20241113 | 093700 | 387522845 | 3585 | 3585 | 3585 | 3585 | 211 |
| 578 | 20241113 | 093600 | 386766410 | 3580 | 3575 | 3580 | 3570 | 1112 |
| 579 | 20241113 | 093500 | 382789290 | 3585 | 3580 | 3585 | 3575 | 742 |
| 580 | 20241113 | 093400 | 380136250 | 3580 | 3580 | 3580 | 3575 | 400 |
| 581 | 20241113 | 093300 | 378705690 | 3575 | 3570 | 3575 | 3570 | 277 |
| 582 | 20241113 | 093200 | 377715640 | 3570 | 3555 | 3575 | 3555 | 423 |
| 583 | 20241113 | 093100 | 376206550 | 3555 | 3545 | 3565 | 3545 | 382 |
| 584 | 20241113 | 093000 | 374847425 | 3545 | 3545 | 3545 | 3535 | 1048 |
| 585 | 20241113 | 092900 | 371135180 | 3520 | 3540 | 3540 | 3510 | 28528 |
| 586 | 20241113 | 092800 | 270484615 | 3535 | 3540 | 3540 | 3535 | 4399 |
| 587 | 20241113 | 092700 | 254929500 | 3540 | 3540 | 3540 | 3540 | 1107 |
| 588 | 20241113 | 092600 | 251010720 | 3540 | 3550 | 3550 | 3540 | 3107 |
| 589 | 20241113 | 092500 | 239995890 | 3560 | 3550 | 3560 | 3535 | 3074 |
| 590 | 20241113 | 092400 | 229111575 | 3560 | 3550 | 3565 | 3530 | 3758 |
| 591 | 20241113 | 092300 | 215796320 | 3550 | 3545 | 3560 | 3545 | 1160 |
| 592 | 20241113 | 092200 | 211680660 | 3550 | 3555 | 3555 | 3550 | 121 |
| 593 | 20241113 | 092100 | 211250810 | 3565 | 3565 | 3565 | 3565 | 30 |
| 594 | 20241113 | 092000 | 211143860 | 3540 | 3545 | 3545 | 3540 | 4011 |
| 595 | 20241113 | 091900 | 196935515 | 3545 | 3540 | 3545 | 3540 | 632 |
| 596 | 20241113 | 091800 | 194697730 | 3540 | 3545 | 3545 | 3540 | 450 |
| 597 | 20241113 | 091700 | 193104675 | 3540 | 3555 | 3555 | 3540 | 6487 |
| 598 | 20241113 | 091600 | 170129940 | 3555 | 3565 | 3565 | 3555 | 251 |
| 599 | 20241113 | 091500 | 169237360 | 3555 | 3550 | 3555 | 3550 | 104 |
| 600 | 20241113 | 091400 | 168867840 | 3550 | 3550 | 3555 | 3545 | 809 |
| 601 | 20241113 | 091300 | 165997320 | 3545 | 3540 | 3560 | 3540 | 967 |
| 602 | 20241113 | 091200 | 162571465 | 3540 | 3545 | 3545 | 3535 | 3097 |
| 603 | 20241113 | 091100 | 151609360 | 3545 | 3550 | 3550 | 3545 | 1360 |
| 604 | 20241113 | 091000 | 146783035 | 3550 | 3565 | 3565 | 3550 | 2162 |
| 605 | 20241113 | 090900 | 139090650 | 3580 | 3565 | 3580 | 3565 | 878 |
| 606 | 20241113 | 090800 | 135949305 | 3585 | 3590 | 3590 | 3560 | 1188 |
| 607 | 20241113 | 090700 | 131705660 | 3575 | 3585 | 3585 | 3575 | 4997 |
| 608 | 20241113 | 090600 | 113793415 | 3585 | 3590 | 3590 | 3570 | 1788 |
| 609 | 20241113 | 090500 | 107394715 | 3590 | 3580 | 3590 | 3580 | 2935 |
| 610 | 20241113 | 090400 | 96873330 | 3570 | 3580 | 3590 | 3570 | 2013 |
| 611 | 20241113 | 090300 | 89657460 | 3580 | 3565 | 3580 | 3555 | 3278 |
| 612 | 20241113 | 090200 | 77976695 | 3555 | 3550 | 3560 | 3535 | 4037 |
| 613 | 20241113 | 090100 | 63645765 | 3535 | 3550 | 3555 | 3535 | 1783 |
| 614 | 20241113 | 090000 | 57326315 | 3550 | 3530 | 3575 | 3530 | 16230 |