31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 3 | 20241113 | 184000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20241113 | 183900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20241113 | 183800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20241113 | 183700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20241113 | 183600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20241113 | 183500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20241113 | 183400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20241113 | 183300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20241113 | 183200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20241113 | 183100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20241113 | 183000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20241113 | 182900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20241113 | 182800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20241113 | 182700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20241113 | 182600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20241113 | 182500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20241113 | 182400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20241113 | 182300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20241113 | 182200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20241113 | 182100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20241113 | 182000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20241113 | 181900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20241113 | 181800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20241113 | 181700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20241113 | 181600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20241113 | 181500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20241113 | 181400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20241113 | 181300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20241113 | 181200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20241113 | 181100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 33 | 20241113 | 181000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20241113 | 180900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20241113 | 180800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20241113 | 180700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20241113 | 180600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20241113 | 180500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20241113 | 180400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20241113 | 180300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20241113 | 180200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20241113 | 180100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20241113 | 180000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20241113 | 175900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20241113 | 175800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20241113 | 175700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20241113 | 175600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20241113 | 175500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20241113 | 175400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20241113 | 175300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20241113 | 175200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20241113 | 175100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20241113 | 175000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20241113 | 174900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20241113 | 174800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20241113 | 174700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20241113 | 174600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20241113 | 174500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20241113 | 174400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20241113 | 174300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20241113 | 174200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20241113 | 174100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 63 | 20241113 | 174000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20241113 | 173900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20241113 | 173800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20241113 | 173700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20241113 | 173600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20241113 | 173500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20241113 | 173400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20241113 | 173300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20241113 | 173200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20241113 | 173100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20241113 | 173000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20241113 | 172900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20241113 | 172800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20241113 | 172700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20241113 | 172600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20241113 | 172500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20241113 | 172400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20241113 | 172300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20241113 | 172200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20241113 | 172100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20241113 | 172000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20241113 | 171900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20241113 | 171800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20241113 | 171700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20241113 | 171600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20241113 | 171500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20241113 | 171400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20241113 | 171300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20241113 | 171200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20241113 | 171100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 93 | 20241113 | 171000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20241113 | 170900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20241113 | 170800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20241113 | 170700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20241113 | 170600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20241113 | 170500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20241113 | 170400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20241113 | 170300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20241113 | 170200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20241113 | 170100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20241113 | 170000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20241113 | 165900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20241113 | 165800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20241113 | 165700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20241113 | 165600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20241113 | 165500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20241113 | 165400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20241113 | 165300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20241113 | 165200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20241113 | 165100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20241113 | 165000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20241113 | 164900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20241113 | 164800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20241113 | 164700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20241113 | 164600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20241113 | 164500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20241113 | 164400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20241113 | 164300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20241113 | 164200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20241113 | 164100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 123 | 20241113 | 164000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20241113 | 163900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20241113 | 163800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20241113 | 163700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20241113 | 163600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20241113 | 163500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20241113 | 163400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20241113 | 163300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20241113 | 163200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20241113 | 163100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20241113 | 163000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20241113 | 162900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20241113 | 162800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20241113 | 162700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20241113 | 162600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20241113 | 162500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20241113 | 162400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20241113 | 162300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20241113 | 162200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20241113 | 162100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20241113 | 162000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20241113 | 161900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20241113 | 161800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20241113 | 161700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20241113 | 161600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20241113 | 161500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20241113 | 161400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20241113 | 161300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20241113 | 161200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20241113 | 161100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 153 | 20241113 | 161000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20241113 | 160900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20241113 | 160800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20241113 | 160700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20241113 | 160600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20241113 | 160500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20241113 | 160400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20241113 | 160300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20241113 | 160200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20241113 | 160100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20241113 | 160000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20241113 | 155900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20241113 | 155800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20241113 | 155700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20241113 | 155600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20241113 | 155500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20241113 | 155400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20241113 | 155300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20241113 | 155200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20241113 | 155100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20241113 | 155000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20241113 | 154900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20241113 | 154800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20241113 | 154700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20241113 | 154600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20241113 | 154500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20241113 | 154400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20241113 | 154300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20241113 | 154200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20241113 | 154100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 183 | 20241113 | 154000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20241113 | 153900 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20241113 | 153800 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20241113 | 153700 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20241113 | 153600 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20241113 | 153500 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20241113 | 153400 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20241113 | 153300 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20241113 | 153200 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20241113 | 153100 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20241113 | 153000 | 3073969350 | 10560 | 10560 | 10560 | 10560 | 4450 |
| 194 | 20241113 | 152900 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 195 | 20241113 | 152800 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 196 | 20241113 | 152700 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 197 | 20241113 | 152600 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 198 | 20241113 | 152500 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 199 | 20241113 | 152400 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 200 | 20241113 | 152300 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 201 | 20241113 | 152200 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 202 | 20241113 | 152100 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 203 | 20241113 | 152000 | 3026977350 | 10580 | 10580 | 10580 | 10580 | 0 |
| 204 | 20241113 | 151900 | 3026977350 | 10580 | 10570 | 10580 | 10560 | 426 |
| 205 | 20241113 | 151800 | 3022474920 | 10580 | 10580 | 10580 | 10570 | 162 |
| 206 | 20241113 | 151700 | 3020761960 | 10580 | 10570 | 10580 | 10570 | 337 |
| 207 | 20241113 | 151600 | 3017199040 | 10570 | 10570 | 10580 | 10570 | 283 |
| 208 | 20241113 | 151500 | 3014206280 | 10560 | 10560 | 10570 | 10560 | 37 |
| 209 | 20241113 | 151400 | 3013815360 | 10570 | 10570 | 10570 | 10560 | 100 |
| 210 | 20241113 | 151300 | 3012758550 | 10560 | 10580 | 10580 | 10560 | 59 |
| 211 | 20241113 | 151200 | 3012134910 | 10560 | 10580 | 10580 | 10560 | 211 |
| 212 | 20241113 | 151100 | 3009906630 | 10570 | 10550 | 10580 | 10550 | 18 |
| 213 | 20241113 | 151000 | 3009716480 | 10580 | 10560 | 10580 | 10550 | 2519 |
| 214 | 20241113 | 150900 | 2983130200 | 10570 | 10570 | 10580 | 10560 | 211 |
| 215 | 20241113 | 150800 | 2980901510 | 10580 | 10580 | 10580 | 10560 | 275 |
| 216 | 20241113 | 150700 | 2977996670 | 10570 | 10570 | 10580 | 10570 | 918 |
| 217 | 20241113 | 150600 | 2968293360 | 10580 | 10580 | 10580 | 10570 | 102 |
| 218 | 20241113 | 150500 | 2967214340 | 10580 | 10620 | 10620 | 10580 | 277 |
| 219 | 20241113 | 150400 | 2964276960 | 10600 | 10600 | 10600 | 10580 | 289 |
| 220 | 20241113 | 150300 | 2961213740 | 10580 | 10600 | 10600 | 10570 | 1187 |
| 221 | 20241113 | 150200 | 2948660510 | 10590 | 10590 | 10600 | 10580 | 455 |
| 222 | 20241113 | 150100 | 2943843700 | 10580 | 10580 | 10580 | 10580 | 3142 |
| 223 | 20241113 | 150000 | 2910601340 | 10580 | 10600 | 10600 | 10580 | 618 |
| 224 | 20241113 | 145900 | 2904056810 | 10590 | 10590 | 10590 | 10590 | 5 |
| 225 | 20241113 | 145800 | 2904003860 | 10600 | 10590 | 10600 | 10590 | 521 |
| 226 | 20241113 | 145700 | 2898481370 | 10590 | 10590 | 10600 | 10590 | 154 |
| 227 | 20241113 | 145600 | 2896850410 | 10590 | 10600 | 10600 | 10590 | 72 |
| 228 | 20241113 | 145500 | 2896087820 | 10590 | 10620 | 10620 | 10590 | 46 |
| 229 | 20241113 | 145400 | 2895600220 | 10620 | 10610 | 10620 | 10610 | 24 |
| 230 | 20241113 | 145300 | 2895345430 | 10630 | 10610 | 10630 | 10610 | 499 |
| 231 | 20241113 | 145200 | 2890042140 | 10610 | 10630 | 10630 | 10610 | 1084 |
| 232 | 20241113 | 145100 | 2878526430 | 10630 | 10630 | 10640 | 10620 | 123 |
| 233 | 20241113 | 145000 | 2877219780 | 10630 | 10670 | 10670 | 10630 | 42 |
| 234 | 20241113 | 144900 | 2876772440 | 10660 | 10660 | 10670 | 10650 | 26 |
| 235 | 20241113 | 144800 | 2876495240 | 10650 | 10660 | 10680 | 10650 | 2609 |
| 236 | 20241113 | 144700 | 2848667450 | 10650 | 10650 | 10650 | 10650 | 273 |
| 237 | 20241113 | 144600 | 2845760000 | 10640 | 10600 | 10640 | 10600 | 3182 |
| 238 | 20241113 | 144500 | 2811938820 | 10580 | 10600 | 10610 | 10580 | 1405 |
| 239 | 20241113 | 144400 | 2797053150 | 10590 | 10580 | 10590 | 10580 | 919 |
| 240 | 20241113 | 144300 | 2787329050 | 10560 | 10580 | 10580 | 10550 | 2732 |
| 241 | 20241113 | 144200 | 2758459560 | 10580 | 10600 | 10600 | 10580 | 441 |
| 242 | 20241113 | 144100 | 2753792910 | 10610 | 10630 | 10630 | 10610 | 341 |
| 243 | 20241113 | 144000 | 2750171410 | 10640 | 10680 | 10710 | 10640 | 3820 |
| 244 | 20241113 | 143900 | 2709419140 | 10680 | 10610 | 10680 | 10610 | 1753 |
| 245 | 20241113 | 143800 | 2690762820 | 10600 | 10570 | 10600 | 10570 | 1350 |
| 246 | 20241113 | 143700 | 2676465520 | 10580 | 10570 | 10590 | 10560 | 2079 |
| 247 | 20241113 | 143600 | 2654501600 | 10590 | 10570 | 10590 | 10570 | 103 |
| 248 | 20241113 | 143500 | 2653412550 | 10570 | 10590 | 10590 | 10550 | 3336 |
| 249 | 20241113 | 143400 | 2618199440 | 10590 | 10600 | 10600 | 10570 | 248 |
| 250 | 20241113 | 143300 | 2615575830 | 10610 | 10600 | 10610 | 10600 | 115 |
| 251 | 20241113 | 143200 | 2614356680 | 10600 | 10600 | 10600 | 10600 | 6 |
| 252 | 20241113 | 143100 | 2614293080 | 10600 | 10590 | 10610 | 10570 | 2157 |
| 253 | 20241113 | 143000 | 2591479460 | 10610 | 10590 | 10610 | 10590 | 258 |
| 254 | 20241113 | 142900 | 2588747220 | 10600 | 10630 | 10660 | 10600 | 9959 |
| 255 | 20241113 | 142800 | 2482983180 | 10640 | 10660 | 10660 | 10640 | 30 |
| 256 | 20241113 | 142700 | 2482663960 | 10660 | 10660 | 10660 | 10640 | 2883 |
| 257 | 20241113 | 142600 | 2451978130 | 10660 | 10640 | 10660 | 10640 | 1401 |
| 258 | 20241113 | 142500 | 2437050970 | 10640 | 10670 | 10670 | 10640 | 4074 |
| 259 | 20241113 | 142400 | 2393663440 | 10680 | 10680 | 10680 | 10680 | 571 |
| 260 | 20241113 | 142300 | 2387565160 | 10700 | 10710 | 10710 | 10680 | 3178 |
| 261 | 20241113 | 142200 | 2353579950 | 10710 | 10720 | 10720 | 10710 | 1375 |
| 262 | 20241113 | 142100 | 2338851700 | 10720 | 10710 | 10720 | 10710 | 1022 |
| 263 | 20241113 | 142000 | 2327904080 | 10710 | 10730 | 10730 | 10710 | 160 |
| 264 | 20241113 | 141900 | 2326190260 | 10730 | 10700 | 10760 | 10700 | 4633 |
| 265 | 20241113 | 141800 | 2276511370 | 10680 | 10710 | 10710 | 10660 | 599 |
| 266 | 20241113 | 141700 | 2270118100 | 10730 | 10750 | 10780 | 10710 | 2417 |
| 267 | 20241113 | 141600 | 2244159020 | 10780 | 10740 | 10800 | 10740 | 5628 |
| 268 | 20241113 | 141500 | 2183530020 | 10740 | 10630 | 10740 | 10630 | 5054 |
| 269 | 20241113 | 141400 | 2129539780 | 10620 | 10620 | 10630 | 10620 | 74 |
| 270 | 20241113 | 141300 | 2128753890 | 10620 | 10620 | 10620 | 10620 | 133 |
| 271 | 20241113 | 141200 | 2127341430 | 10630 | 10640 | 10640 | 10630 | 103 |
| 272 | 20241113 | 141100 | 2126246500 | 10640 | 10630 | 10640 | 10630 | 30 |
| 273 | 20241113 | 141000 | 2125927390 | 10620 | 10620 | 10620 | 10620 | 193 |
| 274 | 20241113 | 140900 | 2123877730 | 10620 | 10660 | 10660 | 10620 | 1422 |
| 275 | 20241113 | 140800 | 2108735840 | 10650 | 10640 | 10650 | 10640 | 1651 |
| 276 | 20241113 | 140700 | 2091152710 | 10650 | 10650 | 10650 | 10630 | 2135 |
| 277 | 20241113 | 140600 | 2068442800 | 10650 | 10600 | 10650 | 10600 | 260 |
| 278 | 20241113 | 140500 | 2065680980 | 10600 | 10610 | 10620 | 10600 | 108 |
| 279 | 20241113 | 140400 | 2064535180 | 10590 | 10620 | 10620 | 10590 | 1983 |
| 280 | 20241113 | 140300 | 2043519930 | 10620 | 10600 | 10620 | 10600 | 1149 |
| 281 | 20241113 | 140200 | 2031324450 | 10600 | 10590 | 10600 | 10590 | 10 |
| 282 | 20241113 | 140100 | 2031218530 | 10580 | 10580 | 10580 | 10580 | 6 |
| 283 | 20241113 | 140000 | 2031155050 | 10590 | 10620 | 10620 | 10590 | 198 |
| 284 | 20241113 | 135900 | 2029053650 | 10620 | 10610 | 10620 | 10610 | 508 |
| 285 | 20241113 | 135800 | 2023663760 | 10610 | 10600 | 10610 | 10600 | 232 |
| 286 | 20241113 | 135700 | 2021204360 | 10590 | 10580 | 10590 | 10580 | 188 |
| 287 | 20241113 | 135600 | 2019214550 | 10600 | 10600 | 10600 | 10580 | 104 |
| 288 | 20241113 | 135500 | 2018112250 | 10590 | 10580 | 10590 | 10580 | 337 |
| 289 | 20241113 | 135400 | 2014545280 | 10570 | 10570 | 10570 | 10570 | 1 |
| 290 | 20241113 | 135300 | 2014534710 | 10570 | 10570 | 10570 | 10570 | 10 |
| 291 | 20241113 | 135200 | 2014429010 | 10570 | 10570 | 10570 | 10560 | 310 |
| 292 | 20241113 | 135100 | 2011154070 | 10580 | 10570 | 10580 | 10570 | 59 |
| 293 | 20241113 | 135000 | 2010530410 | 10570 | 10580 | 10580 | 10570 | 205 |
| 294 | 20241113 | 134900 | 2008363510 | 10580 | 10580 | 10580 | 10580 | 0 |
| 295 | 20241113 | 134800 | 2008363510 | 10580 | 10580 | 10580 | 10580 | 209 |
| 296 | 20241113 | 134700 | 2006152290 | 10580 | 10590 | 10590 | 10580 | 190 |
| 297 | 20241113 | 134600 | 2004140740 | 10600 | 10620 | 10620 | 10600 | 646 |
| 298 | 20241113 | 134500 | 1997281180 | 10620 | 10600 | 10620 | 10600 | 1227 |
| 299 | 20241113 | 134400 | 1984251750 | 10600 | 10600 | 10600 | 10600 | 749 |
| 300 | 20241113 | 134300 | 1976312350 | 10600 | 10620 | 10620 | 10600 | 1837 |
| 301 | 20241113 | 134200 | 1956803530 | 10630 | 10630 | 10640 | 10630 | 390 |
| 302 | 20241113 | 134100 | 1952657640 | 10640 | 10600 | 10640 | 10600 | 931 |
| 303 | 20241113 | 134000 | 1942766480 | 10610 | 10610 | 10610 | 10610 | 55 |
| 304 | 20241113 | 133900 | 1942182930 | 10610 | 10610 | 10610 | 10610 | 139 |
| 305 | 20241113 | 133800 | 1940708140 | 10610 | 10630 | 10630 | 10600 | 778 |
| 306 | 20241113 | 133700 | 1932451880 | 10650 | 10610 | 10650 | 10610 | 249 |
| 307 | 20241113 | 133600 | 1929806360 | 10610 | 10610 | 10610 | 10610 | 5 |
| 308 | 20241113 | 133500 | 1929753310 | 10600 | 10610 | 10610 | 10600 | 9 |
| 309 | 20241113 | 133400 | 1929657880 | 10620 | 10600 | 10620 | 10600 | 139 |
| 310 | 20241113 | 133300 | 1928184210 | 10600 | 10630 | 10640 | 10600 | 805 |
| 311 | 20241113 | 133200 | 1919629640 | 10640 | 10630 | 10660 | 10630 | 660 |
| 312 | 20241113 | 133100 | 1912608100 | 10630 | 10610 | 10630 | 10610 | 7 |
| 313 | 20241113 | 133000 | 1912533770 | 10600 | 10600 | 10600 | 10600 | 809 |
| 314 | 20241113 | 132900 | 1903958370 | 10600 | 10590 | 10600 | 10590 | 717 |
| 315 | 20241113 | 132800 | 1896364270 | 10590 | 10600 | 10600 | 10570 | 3988 |
| 316 | 20241113 | 132700 | 1854164730 | 10600 | 10600 | 10600 | 10600 | 463 |
| 317 | 20241113 | 132600 | 1849256930 | 10590 | 10590 | 10590 | 10590 | 62 |
| 318 | 20241113 | 132500 | 1848600350 | 10590 | 10590 | 10600 | 10590 | 135 |
| 319 | 20241113 | 132400 | 1847170690 | 10590 | 10590 | 10590 | 10590 | 4 |
| 320 | 20241113 | 132300 | 1847128330 | 10580 | 10580 | 10580 | 10580 | 1 |
| 321 | 20241113 | 132200 | 1847117750 | 10570 | 10550 | 10570 | 10550 | 798 |
| 322 | 20241113 | 132100 | 1838683030 | 10570 | 10570 | 10570 | 10570 | 1 |
| 323 | 20241113 | 132000 | 1838672460 | 10550 | 10560 | 10560 | 10540 | 698 |
| 324 | 20241113 | 131900 | 1831309890 | 10560 | 10540 | 10560 | 10540 | 162 |
| 325 | 20241113 | 131800 | 1829602360 | 10540 | 10540 | 10540 | 10520 | 202 |
| 326 | 20241113 | 131700 | 1827477280 | 10520 | 10530 | 10530 | 10520 | 282 |
| 327 | 20241113 | 131600 | 1824509680 | 10530 | 10530 | 10530 | 10530 | 67 |
| 328 | 20241113 | 131500 | 1823804170 | 10530 | 10510 | 10530 | 10500 | 1186 |
| 329 | 20241113 | 131400 | 1811346030 | 10510 | 10540 | 10540 | 10510 | 1830 |
| 330 | 20241113 | 131300 | 1792097150 | 10550 | 10550 | 10550 | 10550 | 70 |
| 331 | 20241113 | 131200 | 1791358650 | 10550 | 10560 | 10560 | 10550 | 1171 |
| 332 | 20241113 | 131100 | 1778992950 | 10570 | 10570 | 10570 | 10570 | 2 |
| 333 | 20241113 | 131000 | 1778971810 | 10580 | 10580 | 10580 | 10580 | 11 |
| 334 | 20241113 | 130900 | 1778855430 | 10590 | 10590 | 10590 | 10580 | 409 |
| 335 | 20241113 | 130800 | 1774525150 | 10590 | 10590 | 10590 | 10590 | 274 |
| 336 | 20241113 | 130700 | 1771623490 | 10580 | 10580 | 10580 | 10580 | 31 |
| 337 | 20241113 | 130600 | 1771295510 | 10580 | 10570 | 10580 | 10560 | 64 |
| 338 | 20241113 | 130500 | 1770619210 | 10580 | 10580 | 10580 | 10580 | 1 |
| 339 | 20241113 | 130400 | 1770608630 | 10570 | 10570 | 10570 | 10570 | 0 |
| 340 | 20241113 | 130300 | 1770608630 | 10570 | 10560 | 10570 | 10560 | 575 |
| 341 | 20241113 | 130200 | 1764536060 | 10550 | 10550 | 10550 | 10550 | 5 |
| 342 | 20241113 | 130100 | 1764483310 | 10560 | 10560 | 10560 | 10560 | 0 |
| 343 | 20241113 | 130000 | 1764483310 | 10560 | 10570 | 10570 | 10560 | 352 |
| 344 | 20241113 | 125900 | 1760762680 | 10570 | 10560 | 10570 | 10560 | 95 |
| 345 | 20241113 | 125800 | 1759759470 | 10550 | 10550 | 10550 | 10550 | 0 |
| 346 | 20241113 | 125700 | 1759759470 | 10550 | 10550 | 10550 | 10550 | 41 |
| 347 | 20241113 | 125600 | 1759326920 | 10550 | 10530 | 10550 | 10530 | 2042 |
| 348 | 20241113 | 125500 | 1737811660 | 10530 | 10520 | 10540 | 10520 | 549 |
| 349 | 20241113 | 125400 | 1732035290 | 10540 | 10540 | 10540 | 10530 | 2128 |
| 350 | 20241113 | 125300 | 1709616170 | 10550 | 10550 | 10560 | 10550 | 2265 |
| 351 | 20241113 | 125200 | 1685719520 | 10550 | 10560 | 10570 | 10550 | 1199 |
| 352 | 20241113 | 125100 | 1673057380 | 10560 | 10560 | 10560 | 10560 | 7 |
| 353 | 20241113 | 125000 | 1672983460 | 10560 | 10560 | 10560 | 10560 | 0 |
| 354 | 20241113 | 124900 | 1672983460 | 10560 | 10560 | 10560 | 10560 | 292 |
| 355 | 20241113 | 124800 | 1669899940 | 10580 | 10580 | 10580 | 10580 | 0 |
| 356 | 20241113 | 124700 | 1669899940 | 10580 | 10580 | 10580 | 10580 | 106 |
| 357 | 20241113 | 124600 | 1668778460 | 10580 | 10570 | 10580 | 10570 | 59 |
| 358 | 20241113 | 124500 | 1668154760 | 10570 | 10570 | 10570 | 10560 | 279 |
| 359 | 20241113 | 124400 | 1665208120 | 10570 | 10580 | 10580 | 10570 | 48 |
| 360 | 20241113 | 124300 | 1664700480 | 10580 | 10570 | 10580 | 10570 | 1003 |
| 361 | 20241113 | 124200 | 1654098740 | 10580 | 10580 | 10580 | 10580 | 302 |
| 362 | 20241113 | 124100 | 1650903580 | 10580 | 10580 | 10580 | 10580 | 40 |
| 363 | 20241113 | 124000 | 1650480380 | 10580 | 10580 | 10580 | 10580 | 300 |
| 364 | 20241113 | 123900 | 1647306380 | 10590 | 10580 | 10590 | 10580 | 210 |
| 365 | 20241113 | 123800 | 1645083480 | 10590 | 10590 | 10590 | 10590 | 0 |
| 366 | 20241113 | 123700 | 1645083480 | 10590 | 10590 | 10590 | 10590 | 0 |
| 367 | 20241113 | 123600 | 1645083480 | 10590 | 10580 | 10600 | 10580 | 219 |
| 368 | 20241113 | 123500 | 1642764360 | 10580 | 10610 | 10610 | 10580 | 2249 |
| 369 | 20241113 | 123400 | 1618932220 | 10610 | 10610 | 10610 | 10610 | 0 |
| 370 | 20241113 | 123300 | 1618932220 | 10610 | 10620 | 10620 | 10610 | 268 |
| 371 | 20241113 | 123200 | 1616087540 | 10620 | 10620 | 10620 | 10620 | 0 |
| 372 | 20241113 | 123100 | 1616087540 | 10620 | 10610 | 10620 | 10610 | 60 |
| 373 | 20241113 | 123000 | 1615450840 | 10610 | 10620 | 10620 | 10610 | 26 |
| 374 | 20241113 | 122900 | 1615174750 | 10620 | 10620 | 10620 | 10620 | 1 |
| 375 | 20241113 | 122800 | 1615164130 | 10610 | 10620 | 10620 | 10610 | 307 |
| 376 | 20241113 | 122700 | 1611905020 | 10620 | 10620 | 10620 | 10620 | 1 |
| 377 | 20241113 | 122600 | 1611894400 | 10620 | 10620 | 10620 | 10620 | 474 |
| 378 | 20241113 | 122500 | 1606860520 | 10620 | 10620 | 10620 | 10620 | 0 |
| 379 | 20241113 | 122400 | 1606860520 | 10620 | 10620 | 10620 | 10620 | 46 |
| 380 | 20241113 | 122300 | 1606372000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 381 | 20241113 | 122200 | 1606372000 | 10620 | 10620 | 10620 | 10620 | 2 |
| 382 | 20241113 | 122100 | 1606350760 | 10620 | 10620 | 10620 | 10620 | 0 |
| 383 | 20241113 | 122000 | 1606350760 | 10620 | 10630 | 10630 | 10620 | 164 |
| 384 | 20241113 | 121900 | 1604608740 | 10640 | 10640 | 10640 | 10640 | 0 |
| 385 | 20241113 | 121800 | 1604608740 | 10640 | 10640 | 10640 | 10640 | 3 |
| 386 | 20241113 | 121700 | 1604576820 | 10640 | 10640 | 10640 | 10640 | 0 |
| 387 | 20241113 | 121600 | 1604576820 | 10640 | 10640 | 10640 | 10640 | 0 |
| 388 | 20241113 | 121500 | 1604576820 | 10640 | 10640 | 10640 | 10620 | 34 |
| 389 | 20241113 | 121400 | 1604215480 | 10620 | 10650 | 10650 | 10620 | 313 |
| 390 | 20241113 | 121300 | 1600888720 | 10650 | 10650 | 10650 | 10650 | 0 |
| 391 | 20241113 | 121200 | 1600888720 | 10650 | 10650 | 10650 | 10650 | 0 |
| 392 | 20241113 | 121100 | 1600888720 | 10650 | 10650 | 10650 | 10650 | 14 |
| 393 | 20241113 | 121000 | 1600739620 | 10670 | 10670 | 10680 | 10650 | 637 |
| 394 | 20241113 | 120900 | 1593946680 | 10670 | 10680 | 10680 | 10660 | 487 |
| 395 | 20241113 | 120800 | 1588750590 | 10670 | 10660 | 10670 | 10660 | 254 |
| 396 | 20241113 | 120700 | 1586040520 | 10650 | 10650 | 10650 | 10650 | 18 |
| 397 | 20241113 | 120600 | 1585848820 | 10650 | 10650 | 10650 | 10650 | 141 |
| 398 | 20241113 | 120500 | 1584347170 | 10650 | 10640 | 10650 | 10640 | 1618 |
| 399 | 20241113 | 120400 | 1567116320 | 10620 | 10620 | 10620 | 10620 | 327 |
| 400 | 20241113 | 120300 | 1563643580 | 10610 | 10610 | 10610 | 10610 | 1000 |
| 401 | 20241113 | 120200 | 1553033580 | 10610 | 10610 | 10610 | 10610 | 0 |
| 402 | 20241113 | 120100 | 1553033580 | 10610 | 10610 | 10610 | 10610 | 193 |
| 403 | 20241113 | 120000 | 1550985850 | 10610 | 10600 | 10610 | 10600 | 867 |
| 404 | 20241113 | 115900 | 1541794010 | 10600 | 10610 | 10610 | 10600 | 667 |
| 405 | 20241113 | 115800 | 1534720370 | 10620 | 10620 | 10620 | 10620 | 0 |
| 406 | 20241113 | 115700 | 1534720370 | 10620 | 10620 | 10620 | 10620 | 50 |
| 407 | 20241113 | 115600 | 1534189370 | 10630 | 10630 | 10630 | 10630 | 96 |
| 408 | 20241113 | 115500 | 1533168890 | 10640 | 10640 | 10640 | 10640 | 92 |
| 409 | 20241113 | 115400 | 1532190010 | 10630 | 10630 | 10630 | 10610 | 605 |
| 410 | 20241113 | 115300 | 1525759630 | 10630 | 10630 | 10630 | 10630 | 0 |
| 411 | 20241113 | 115200 | 1525759630 | 10630 | 10630 | 10630 | 10630 | 0 |
| 412 | 20241113 | 115100 | 1525759630 | 10630 | 10630 | 10630 | 10630 | 7 |
| 413 | 20241113 | 115000 | 1525685220 | 10620 | 10620 | 10640 | 10600 | 3258 |
| 414 | 20241113 | 114900 | 1491122950 | 10640 | 10640 | 10640 | 10640 | 15 |
| 415 | 20241113 | 114800 | 1490963350 | 10640 | 10620 | 10640 | 10620 | 36 |
| 416 | 20241113 | 114700 | 1490580930 | 10640 | 10640 | 10640 | 10620 | 25 |
| 417 | 20241113 | 114600 | 1490314950 | 10630 | 10600 | 10640 | 10600 | 936 |
| 418 | 20241113 | 114500 | 1480373370 | 10620 | 10620 | 10620 | 10620 | 0 |
| 419 | 20241113 | 114400 | 1480373370 | 10620 | 10620 | 10620 | 10620 | 1 |
| 420 | 20241113 | 114300 | 1480362750 | 10620 | 10630 | 10640 | 10600 | 2754 |
| 421 | 20241113 | 114200 | 1451129360 | 10640 | 10640 | 10640 | 10640 | 10 |
| 422 | 20241113 | 114100 | 1451022960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 423 | 20241113 | 114000 | 1451022960 | 10650 | 10650 | 10650 | 10650 | 127 |
| 424 | 20241113 | 113900 | 1449670410 | 10650 | 10650 | 10650 | 10650 | 2 |
| 425 | 20241113 | 113800 | 1449649110 | 10650 | 10650 | 10650 | 10620 | 973 |
| 426 | 20241113 | 113700 | 1439310900 | 10650 | 10650 | 10650 | 10650 | 25 |
| 427 | 20241113 | 113600 | 1439044650 | 10650 | 10650 | 10650 | 10650 | 67 |
| 428 | 20241113 | 113500 | 1438331100 | 10640 | 10640 | 10640 | 10640 | 896 |
| 429 | 20241113 | 113400 | 1428797660 | 10640 | 10660 | 10660 | 10640 | 1403 |
| 430 | 20241113 | 113300 | 1413868210 | 10660 | 10650 | 10660 | 10650 | 8 |
| 431 | 20241113 | 113200 | 1413783000 | 10670 | 10660 | 10670 | 10650 | 2227 |
| 432 | 20241113 | 113100 | 1390062080 | 10670 | 10670 | 10670 | 10670 | 0 |
| 433 | 20241113 | 113000 | 1390062080 | 10670 | 10660 | 10670 | 10660 | 252 |
| 434 | 20241113 | 112900 | 1387375540 | 10670 | 10660 | 10670 | 10660 | 12 |
| 435 | 20241113 | 112800 | 1387247600 | 10660 | 10660 | 10660 | 10660 | 100 |
| 436 | 20241113 | 112700 | 1386181600 | 10670 | 10670 | 10670 | 10670 | 0 |
| 437 | 20241113 | 112600 | 1386181600 | 10670 | 10670 | 10670 | 10670 | 6 |
| 438 | 20241113 | 112500 | 1386117580 | 10660 | 10680 | 10680 | 10660 | 106 |
| 439 | 20241113 | 112400 | 1384987340 | 10680 | 10690 | 10690 | 10680 | 22 |
| 440 | 20241113 | 112300 | 1384752260 | 10690 | 10670 | 10690 | 10670 | 26 |
| 441 | 20241113 | 112200 | 1384474760 | 10690 | 10680 | 10700 | 10660 | 3836 |
| 442 | 20241113 | 112100 | 1343557700 | 10700 | 10690 | 10700 | 10670 | 231 |
| 443 | 20241113 | 112000 | 1341090900 | 10710 | 10710 | 10710 | 10710 | 16 |
| 444 | 20241113 | 111900 | 1340919540 | 10710 | 10710 | 10710 | 10710 | 21 |
| 445 | 20241113 | 111800 | 1340694630 | 10690 | 10720 | 10720 | 10690 | 879 |
| 446 | 20241113 | 111700 | 1331293230 | 10710 | 10720 | 10720 | 10710 | 1641 |
| 447 | 20241113 | 111600 | 1313717910 | 10730 | 10730 | 10730 | 10730 | 26 |
| 448 | 20241113 | 111500 | 1313438930 | 10730 | 10730 | 10730 | 10730 | 0 |
| 449 | 20241113 | 111400 | 1313438930 | 10730 | 10730 | 10730 | 10730 | 286 |
| 450 | 20241113 | 111300 | 1310370150 | 10730 | 10730 | 10730 | 10730 | 2 |
| 451 | 20241113 | 111200 | 1310348690 | 10720 | 10720 | 10720 | 10710 | 1900 |
| 452 | 20241113 | 111100 | 1289980710 | 10720 | 10720 | 10720 | 10720 | 0 |
| 453 | 20241113 | 111000 | 1289980710 | 10720 | 10720 | 10720 | 10720 | 1 |
| 454 | 20241113 | 110900 | 1289969990 | 10730 | 10730 | 10730 | 10730 | 14 |
| 455 | 20241113 | 110800 | 1289819770 | 10740 | 10740 | 10740 | 10740 | 40 |
| 456 | 20241113 | 110700 | 1289390170 | 10740 | 10740 | 10740 | 10740 | 1 |
| 457 | 20241113 | 110600 | 1289379430 | 10740 | 10740 | 10740 | 10740 | 1 |
| 458 | 20241113 | 110500 | 1289368690 | 10740 | 10740 | 10740 | 10740 | 20 |
| 459 | 20241113 | 110400 | 1289153890 | 10750 | 10750 | 10750 | 10750 | 0 |
| 460 | 20241113 | 110300 | 1289153890 | 10750 | 10750 | 10750 | 10750 | 0 |
| 461 | 20241113 | 110200 | 1289153890 | 10750 | 10750 | 10750 | 10750 | 0 |
| 462 | 20241113 | 110100 | 1289153890 | 10750 | 10750 | 10750 | 10750 | 16 |
| 463 | 20241113 | 110000 | 1288981890 | 10750 | 10740 | 10750 | 10740 | 452 |
| 464 | 20241113 | 105900 | 1284127010 | 10750 | 10750 | 10750 | 10750 | 0 |
| 465 | 20241113 | 105800 | 1284127010 | 10750 | 10750 | 10750 | 10750 | 1 |
| 466 | 20241113 | 105700 | 1284116260 | 10750 | 10760 | 10760 | 10750 | 107 |
| 467 | 20241113 | 105600 | 1282965530 | 10770 | 10770 | 10770 | 10770 | 31 |
| 468 | 20241113 | 105500 | 1282631660 | 10770 | 10760 | 10770 | 10760 | 42 |
| 469 | 20241113 | 105400 | 1282179350 | 10770 | 10770 | 10770 | 10770 | 417 |
| 470 | 20241113 | 105300 | 1277688260 | 10770 | 10770 | 10770 | 10770 | 112 |
| 471 | 20241113 | 105200 | 1276482020 | 10760 | 10760 | 10760 | 10760 | 0 |
| 472 | 20241113 | 105100 | 1276482020 | 10760 | 10760 | 10770 | 10760 | 102 |
| 473 | 20241113 | 105000 | 1275384350 | 10760 | 10760 | 10760 | 10760 | 3 |
| 474 | 20241113 | 104900 | 1275352070 | 10740 | 10770 | 10770 | 10740 | 205 |
| 475 | 20241113 | 104800 | 1273148530 | 10760 | 10760 | 10760 | 10760 | 0 |
| 476 | 20241113 | 104700 | 1273148530 | 10760 | 10760 | 10760 | 10760 | 57 |
| 477 | 20241113 | 104600 | 1272535210 | 10760 | 10770 | 10770 | 10760 | 3 |
| 478 | 20241113 | 104500 | 1272502920 | 10770 | 10770 | 10770 | 10770 | 0 |
| 479 | 20241113 | 104400 | 1272502920 | 10770 | 10770 | 10770 | 10770 | 0 |
| 480 | 20241113 | 104300 | 1272502920 | 10770 | 10770 | 10770 | 10770 | 20 |
| 481 | 20241113 | 104200 | 1272287520 | 10770 | 10750 | 10770 | 10730 | 566 |
| 482 | 20241113 | 104100 | 1266202260 | 10750 | 10720 | 10760 | 10720 | 1170 |
| 483 | 20241113 | 104000 | 1253635640 | 10720 | 10730 | 10730 | 10720 | 12 |
| 484 | 20241113 | 103900 | 1253506960 | 10720 | 10720 | 10720 | 10720 | 0 |
| 485 | 20241113 | 103800 | 1253506960 | 10720 | 10700 | 10720 | 10700 | 1023 |
| 486 | 20241113 | 103700 | 1242557140 | 10680 | 10690 | 10690 | 10680 | 101 |
| 487 | 20241113 | 103600 | 1241477460 | 10700 | 10680 | 10700 | 10680 | 1065 |
| 488 | 20241113 | 103500 | 1230088800 | 10670 | 10670 | 10690 | 10670 | 394 |
| 489 | 20241113 | 103400 | 1225884340 | 10690 | 10690 | 10700 | 10660 | 2158 |
| 490 | 20241113 | 103300 | 1202858370 | 10690 | 10690 | 10690 | 10680 | 62 |
| 491 | 20241113 | 103200 | 1202195610 | 10690 | 10690 | 10690 | 10690 | 0 |
| 492 | 20241113 | 103100 | 1202195610 | 10690 | 10710 | 10720 | 10690 | 58 |
| 493 | 20241113 | 103000 | 1201574900 | 10710 | 10700 | 10710 | 10690 | 615 |
| 494 | 20241113 | 102900 | 1194995190 | 10700 | 10710 | 10730 | 10700 | 268 |
| 495 | 20241113 | 102800 | 1192124640 | 10730 | 10730 | 10730 | 10730 | 113 |
| 496 | 20241113 | 102700 | 1190912150 | 10730 | 10710 | 10730 | 10710 | 227 |
| 497 | 20241113 | 102600 | 1188478690 | 10730 | 10710 | 10730 | 10700 | 2643 |
| 498 | 20241113 | 102500 | 1160159100 | 10730 | 10730 | 10740 | 10710 | 130 |
| 499 | 20241113 | 102400 | 1158766180 | 10740 | 10740 | 10740 | 10720 | 253 |
| 500 | 20241113 | 102300 | 1156053460 | 10720 | 10730 | 10730 | 10720 | 557 |
| 501 | 20241113 | 102200 | 1150078590 | 10740 | 10760 | 10760 | 10740 | 1386 |
| 502 | 20241113 | 102100 | 1135185340 | 10760 | 10760 | 10770 | 10760 | 649 |
| 503 | 20241113 | 102000 | 1128202090 | 10760 | 10750 | 10760 | 10750 | 239 |
| 504 | 20241113 | 101900 | 1125632600 | 10750 | 10750 | 10750 | 10750 | 692 |
| 505 | 20241113 | 101800 | 1118193600 | 10770 | 10770 | 10770 | 10750 | 444 |
| 506 | 20241113 | 101700 | 1113411900 | 10770 | 10750 | 10780 | 10750 | 1882 |
| 507 | 20241113 | 101600 | 1093146470 | 10750 | 10750 | 10750 | 10750 | 65 |
| 508 | 20241113 | 101500 | 1092447720 | 10730 | 10750 | 10770 | 10730 | 370 |
| 509 | 20241113 | 101400 | 1088473660 | 10770 | 10770 | 10770 | 10750 | 1814 |
| 510 | 20241113 | 101300 | 1068942810 | 10770 | 10760 | 10770 | 10760 | 23 |
| 511 | 20241113 | 101200 | 1068695300 | 10770 | 10750 | 10770 | 10750 | 386 |
| 512 | 20241113 | 101100 | 1064541830 | 10740 | 10720 | 10740 | 10720 | 1568 |
| 513 | 20241113 | 101000 | 1047717630 | 10720 | 10730 | 10730 | 10710 | 1248 |
| 514 | 20241113 | 100900 | 1034348240 | 10730 | 10720 | 10730 | 10720 | 402 |
| 515 | 20241113 | 100800 | 1030036340 | 10710 | 10730 | 10770 | 10710 | 1374 |
| 516 | 20241113 | 100700 | 1015308820 | 10730 | 10730 | 10730 | 10700 | 915 |
| 517 | 20241113 | 100600 | 1005511500 | 10720 | 10720 | 10720 | 10710 | 23 |
| 518 | 20241113 | 100500 | 1005265020 | 10710 | 10740 | 10740 | 10710 | 917 |
| 519 | 20241113 | 100400 | 995435790 | 10740 | 10760 | 10760 | 10730 | 2370 |
| 520 | 20241113 | 100300 | 969988620 | 10770 | 10780 | 10790 | 10770 | 77 |
| 521 | 20241113 | 100200 | 969158900 | 10780 | 10790 | 10790 | 10780 | 410 |
| 522 | 20241113 | 100100 | 964738010 | 10800 | 10800 | 10800 | 10800 | 0 |
| 523 | 20241113 | 100000 | 964738010 | 10800 | 10790 | 10800 | 10790 | 227 |
| 524 | 20241113 | 095900 | 962286430 | 10800 | 10800 | 10800 | 10800 | 5 |
| 525 | 20241113 | 095800 | 962232430 | 10810 | 10790 | 10810 | 10790 | 444 |
| 526 | 20241113 | 095700 | 957440620 | 10810 | 10820 | 10820 | 10790 | 317 |
| 527 | 20241113 | 095600 | 954017320 | 10810 | 10820 | 10820 | 10810 | 203 |
| 528 | 20241113 | 095500 | 951822390 | 10820 | 10820 | 10820 | 10800 | 436 |
| 529 | 20241113 | 095400 | 947108490 | 10830 | 10830 | 10830 | 10830 | 1 |
| 530 | 20241113 | 095300 | 947097660 | 10820 | 10820 | 10820 | 10810 | 424 |
| 531 | 20241113 | 095200 | 942510100 | 10820 | 10820 | 10820 | 10820 | 501 |
| 532 | 20241113 | 095100 | 937089280 | 10830 | 10850 | 10850 | 10820 | 612 |
| 533 | 20241113 | 095000 | 930453090 | 10850 | 10870 | 10870 | 10850 | 337 |
| 534 | 20241113 | 094900 | 926796620 | 10880 | 10840 | 10890 | 10840 | 209 |
| 535 | 20241113 | 094800 | 924521460 | 10830 | 10810 | 10830 | 10800 | 1837 |
| 536 | 20241113 | 094700 | 904656340 | 10810 | 10850 | 10850 | 10810 | 1327 |
| 537 | 20241113 | 094600 | 890302280 | 10840 | 10870 | 10870 | 10840 | 2354 |
| 538 | 20241113 | 094500 | 864748100 | 10870 | 10930 | 10930 | 10870 | 6988 |
| 539 | 20241113 | 094400 | 788603210 | 10940 | 10940 | 10940 | 10920 | 2047 |
| 540 | 20241113 | 094300 | 766213960 | 10940 | 10910 | 10940 | 10910 | 1342 |
| 541 | 20241113 | 094200 | 751550390 | 10910 | 10900 | 10910 | 10880 | 1560 |
| 542 | 20241113 | 094100 | 734542350 | 10900 | 10880 | 10910 | 10880 | 1976 |
| 543 | 20241113 | 094000 | 713009490 | 10880 | 10870 | 10890 | 10870 | 48 |
| 544 | 20241113 | 093900 | 712487070 | 10890 | 10880 | 10900 | 10870 | 1903 |
| 545 | 20241113 | 093800 | 691769070 | 10880 | 10880 | 10880 | 10870 | 324 |
| 546 | 20241113 | 093700 | 688244010 | 10880 | 10860 | 10890 | 10860 | 4453 |
| 547 | 20241113 | 093600 | 639802420 | 10860 | 10840 | 10860 | 10840 | 1578 |
| 548 | 20241113 | 093500 | 622679640 | 10840 | 10800 | 10840 | 10770 | 2133 |
| 549 | 20241113 | 093400 | 599602950 | 10810 | 10810 | 10810 | 10760 | 715 |
| 550 | 20241113 | 093300 | 591897770 | 10810 | 10800 | 10810 | 10800 | 21 |
| 551 | 20241113 | 093200 | 591670930 | 10800 | 10800 | 10810 | 10800 | 233 |
| 552 | 20241113 | 093100 | 589154210 | 10810 | 10800 | 10820 | 10800 | 1322 |
| 553 | 20241113 | 093000 | 574865710 | 10810 | 10770 | 10810 | 10770 | 2142 |
| 554 | 20241113 | 092900 | 551745680 | 10770 | 10750 | 10770 | 10730 | 1207 |
| 555 | 20241113 | 092800 | 538766570 | 10760 | 10730 | 10760 | 10730 | 1992 |
| 556 | 20241113 | 092700 | 517373080 | 10730 | 10720 | 10730 | 10710 | 84 |
| 557 | 20241113 | 092600 | 516472180 | 10700 | 10740 | 10740 | 10700 | 321 |
| 558 | 20241113 | 092500 | 513034030 | 10760 | 10760 | 10760 | 10740 | 1111 |
| 559 | 20241113 | 092400 | 501091020 | 10770 | 10770 | 10770 | 10750 | 18 |
| 560 | 20241113 | 092300 | 500897260 | 10750 | 10780 | 10780 | 10750 | 1572 |
| 561 | 20241113 | 092200 | 483959730 | 10780 | 10800 | 10800 | 10770 | 2207 |
| 562 | 20241113 | 092100 | 460141410 | 10810 | 10820 | 10840 | 10800 | 2514 |
| 563 | 20241113 | 092000 | 432951030 | 10840 | 10710 | 10870 | 10710 | 14521 |
| 564 | 20241113 | 091900 | 276424940 | 10720 | 10720 | 10730 | 10720 | 893 |
| 565 | 20241113 | 091800 | 266850840 | 10730 | 10730 | 10730 | 10730 | 711 |
| 566 | 20241113 | 091700 | 259221810 | 10730 | 10730 | 10740 | 10730 | 460 |
| 567 | 20241113 | 091600 | 254285260 | 10740 | 10720 | 10740 | 10720 | 89 |
| 568 | 20241113 | 091500 | 253330400 | 10720 | 10730 | 10750 | 10720 | 272 |
| 569 | 20241113 | 091400 | 250413850 | 10730 | 10750 | 10750 | 10730 | 112 |
| 570 | 20241113 | 091300 | 249211350 | 10760 | 10760 | 10760 | 10760 | 846 |
| 571 | 20241113 | 091200 | 240108390 | 10770 | 10720 | 10770 | 10720 | 2982 |
| 572 | 20241113 | 091100 | 208071120 | 10720 | 10730 | 10730 | 10710 | 614 |
| 573 | 20241113 | 091000 | 201494490 | 10730 | 10720 | 10730 | 10720 | 1089 |
| 574 | 20241113 | 090900 | 189810730 | 10730 | 10710 | 10730 | 10710 | 804 |
| 575 | 20241113 | 090800 | 181184010 | 10700 | 10700 | 10700 | 10700 | 1139 |
| 576 | 20241113 | 090700 | 168996710 | 10660 | 10720 | 10720 | 10660 | 3612 |
| 577 | 20241113 | 090600 | 130327840 | 10720 | 10720 | 10720 | 10720 | 1 |
| 578 | 20241113 | 090500 | 130317120 | 10710 | 10740 | 10740 | 10710 | 587 |
| 579 | 20241113 | 090400 | 124016240 | 10740 | 10740 | 10740 | 10700 | 1789 |
| 580 | 20241113 | 090300 | 104830640 | 10740 | 10690 | 10740 | 10690 | 2990 |
| 581 | 20241113 | 090200 | 72776120 | 10660 | 10660 | 10660 | 10630 | 5757 |
| 582 | 20241113 | 090100 | 11530230 | 10670 | 10680 | 10680 | 10670 | 377 |
| 583 | 20241113 | 090000 | 7505430 | 10680 | 10580 | 10680 | 10580 | 708 |