28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 3 | 20241113 | 183900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20241113 | 183800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20241113 | 183700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20241113 | 183600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20241113 | 183500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20241113 | 183400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20241113 | 183300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20241113 | 183200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20241113 | 183100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20241113 | 183000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20241113 | 182900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20241113 | 182800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20241113 | 182700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20241113 | 182600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20241113 | 182500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20241113 | 182400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20241113 | 182300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20241113 | 182200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20241113 | 182100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20241113 | 182000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20241113 | 181900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20241113 | 181800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20241113 | 181700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20241113 | 181600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20241113 | 181500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20241113 | 181400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20241113 | 181300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20241113 | 181200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20241113 | 181100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20241113 | 181000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 33 | 20241113 | 180900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20241113 | 180800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20241113 | 180700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20241113 | 180600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20241113 | 180500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20241113 | 180400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20241113 | 180300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20241113 | 180200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20241113 | 180100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20241113 | 180000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20241113 | 175900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20241113 | 175800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20241113 | 175700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20241113 | 175600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20241113 | 175500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20241113 | 175400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20241113 | 175300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20241113 | 175200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20241113 | 175100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20241113 | 175000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20241113 | 174900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20241113 | 174800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20241113 | 174700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20241113 | 174600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20241113 | 174500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20241113 | 174400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20241113 | 174300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20241113 | 174200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20241113 | 174100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20241113 | 174000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 63 | 20241113 | 173900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20241113 | 173800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20241113 | 173700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20241113 | 173600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20241113 | 173500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20241113 | 173400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20241113 | 173300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20241113 | 173200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20241113 | 173100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20241113 | 173000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20241113 | 172900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20241113 | 172800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20241113 | 172700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20241113 | 172600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20241113 | 172500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20241113 | 172400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20241113 | 172300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20241113 | 172200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20241113 | 172100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20241113 | 172000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20241113 | 171900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20241113 | 171800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20241113 | 171700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20241113 | 171600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20241113 | 171500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20241113 | 171400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20241113 | 171300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20241113 | 171200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20241113 | 171100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20241113 | 171000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 93 | 20241113 | 170900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20241113 | 170800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20241113 | 170700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20241113 | 170600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20241113 | 170500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20241113 | 170400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20241113 | 170300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20241113 | 170200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20241113 | 170100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20241113 | 170000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20241113 | 165900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20241113 | 165800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20241113 | 165700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20241113 | 165600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20241113 | 165500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20241113 | 165400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20241113 | 165300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20241113 | 165200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20241113 | 165100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20241113 | 165000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20241113 | 164900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20241113 | 164800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20241113 | 164700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20241113 | 164600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20241113 | 164500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20241113 | 164400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20241113 | 164300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20241113 | 164200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20241113 | 164100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20241113 | 164000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 123 | 20241113 | 163900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20241113 | 163800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20241113 | 163700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20241113 | 163600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20241113 | 163500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20241113 | 163400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20241113 | 163300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20241113 | 163200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20241113 | 163100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20241113 | 163000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20241113 | 162900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20241113 | 162800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20241113 | 162700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20241113 | 162600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20241113 | 162500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20241113 | 162400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20241113 | 162300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20241113 | 162200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20241113 | 162100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20241113 | 162000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20241113 | 161900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20241113 | 161800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20241113 | 161700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20241113 | 161600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20241113 | 161500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20241113 | 161400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20241113 | 161300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20241113 | 161200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20241113 | 161100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20241113 | 161000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 153 | 20241113 | 160900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20241113 | 160800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20241113 | 160700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20241113 | 160600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20241113 | 160500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20241113 | 160400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20241113 | 160300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20241113 | 160200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20241113 | 160100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20241113 | 160000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20241113 | 155900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20241113 | 155800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20241113 | 155700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20241113 | 155600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20241113 | 155500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20241113 | 155400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20241113 | 155300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20241113 | 155200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20241113 | 155100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20241113 | 155000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20241113 | 154900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20241113 | 154800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20241113 | 154700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20241113 | 154600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20241113 | 154500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20241113 | 154400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20241113 | 154300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20241113 | 154200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20241113 | 154100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20241113 | 154000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 183 | 20241113 | 153900 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20241113 | 153800 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20241113 | 153700 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20241113 | 153600 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20241113 | 153500 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20241113 | 153400 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20241113 | 153300 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20241113 | 153200 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20241113 | 153100 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20241113 | 153000 | 1596139435 | 3940 | 3940 | 3940 | 3940 | 6207 |
| 193 | 20241113 | 152900 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20241113 | 152800 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20241113 | 152700 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20241113 | 152600 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20241113 | 152500 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20241113 | 152400 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20241113 | 152300 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20241113 | 152200 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20241113 | 152100 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20241113 | 152000 | 1571683855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20241113 | 151900 | 1571683855 | 3965 | 3940 | 3965 | 3940 | 2316 |
| 204 | 20241113 | 151800 | 1562547235 | 3940 | 3945 | 3955 | 3940 | 257 |
| 205 | 20241113 | 151700 | 1561534075 | 3955 | 3935 | 3990 | 3935 | 10798 |
| 206 | 20241113 | 151600 | 1518739705 | 3940 | 3935 | 3940 | 3935 | 231 |
| 207 | 20241113 | 151500 | 1517830660 | 3930 | 3940 | 3940 | 3925 | 3202 |
| 208 | 20241113 | 151400 | 1505256140 | 3940 | 3935 | 3940 | 3930 | 197 |
| 209 | 20241113 | 151300 | 1504481260 | 3930 | 3935 | 3940 | 3930 | 2035 |
| 210 | 20241113 | 151200 | 1496481660 | 3930 | 3935 | 3935 | 3925 | 5253 |
| 211 | 20241113 | 151100 | 1475830195 | 3935 | 3935 | 3935 | 3925 | 773 |
| 212 | 20241113 | 151000 | 1472792185 | 3935 | 3940 | 3940 | 3935 | 302 |
| 213 | 20241113 | 150900 | 1471603330 | 3940 | 3935 | 3940 | 3935 | 613 |
| 214 | 20241113 | 150800 | 1469189095 | 3935 | 3940 | 3940 | 3935 | 210 |
| 215 | 20241113 | 150700 | 1468362095 | 3930 | 3940 | 3940 | 3930 | 923 |
| 216 | 20241113 | 150600 | 1464730120 | 3940 | 3935 | 3940 | 3930 | 252 |
| 217 | 20241113 | 150500 | 1463739155 | 3930 | 3930 | 3935 | 3930 | 848 |
| 218 | 20241113 | 150400 | 1460406510 | 3930 | 3925 | 3930 | 3925 | 958 |
| 219 | 20241113 | 150300 | 1456641805 | 3925 | 3940 | 3940 | 3925 | 170 |
| 220 | 20241113 | 150200 | 1455973355 | 3940 | 3950 | 3950 | 3915 | 8532 |
| 221 | 20241113 | 150100 | 1422463295 | 3945 | 3945 | 3950 | 3945 | 104 |
| 222 | 20241113 | 150000 | 1422052980 | 3950 | 3955 | 3955 | 3940 | 139 |
| 223 | 20241113 | 145900 | 1421504895 | 3945 | 3945 | 3955 | 3945 | 3251 |
| 224 | 20241113 | 145800 | 1408676095 | 3950 | 3955 | 3955 | 3945 | 715 |
| 225 | 20241113 | 145700 | 1405854620 | 3955 | 3950 | 3955 | 3950 | 2238 |
| 226 | 20241113 | 145600 | 1397014355 | 3945 | 3950 | 3950 | 3945 | 499 |
| 227 | 20241113 | 145500 | 1395043830 | 3950 | 3950 | 3955 | 3945 | 3484 |
| 228 | 20241113 | 145400 | 1381297115 | 3950 | 3940 | 3950 | 3940 | 651 |
| 229 | 20241113 | 145300 | 1378728970 | 3945 | 3940 | 3945 | 3940 | 64 |
| 230 | 20241113 | 145200 | 1378476785 | 3945 | 3940 | 3945 | 3940 | 387 |
| 231 | 20241113 | 145100 | 1376950335 | 3940 | 3945 | 3945 | 3940 | 276 |
| 232 | 20241113 | 145000 | 1375861745 | 3940 | 3950 | 3950 | 3940 | 192 |
| 233 | 20241113 | 144900 | 1375104430 | 3950 | 3945 | 3950 | 3940 | 913 |
| 234 | 20241113 | 144800 | 1371500420 | 3945 | 3945 | 3945 | 3945 | 745 |
| 235 | 20241113 | 144700 | 1368561395 | 3945 | 3945 | 3950 | 3940 | 1746 |
| 236 | 20241113 | 144600 | 1361673470 | 3950 | 3950 | 3955 | 3945 | 851 |
| 237 | 20241113 | 144500 | 1358311850 | 3945 | 3950 | 3955 | 3945 | 426 |
| 238 | 20241113 | 144400 | 1356629380 | 3950 | 3945 | 3955 | 3945 | 394 |
| 239 | 20241113 | 144300 | 1355074175 | 3945 | 3950 | 3955 | 3945 | 539 |
| 240 | 20241113 | 144200 | 1352945675 | 3955 | 3945 | 3955 | 3945 | 1017 |
| 241 | 20241113 | 144100 | 1348933070 | 3945 | 3945 | 3950 | 3945 | 638 |
| 242 | 20241113 | 144000 | 1346414050 | 3955 | 3945 | 3960 | 3945 | 222 |
| 243 | 20241113 | 143900 | 1345536840 | 3945 | 3940 | 3960 | 3935 | 964 |
| 244 | 20241113 | 143800 | 1341723080 | 3940 | 3940 | 3955 | 3940 | 575 |
| 245 | 20241113 | 143700 | 1339457540 | 3935 | 3945 | 3945 | 3935 | 2644 |
| 246 | 20241113 | 143600 | 1329040410 | 3955 | 3955 | 3955 | 3940 | 491 |
| 247 | 20241113 | 143500 | 1327104135 | 3955 | 3955 | 3955 | 3945 | 666 |
| 248 | 20241113 | 143400 | 1324470615 | 3955 | 3945 | 3955 | 3940 | 1388 |
| 249 | 20241113 | 143300 | 1318991325 | 3960 | 3950 | 3960 | 3945 | 391 |
| 250 | 20241113 | 143200 | 1317448120 | 3955 | 3950 | 3955 | 3950 | 168 |
| 251 | 20241113 | 143100 | 1316784130 | 3950 | 3955 | 3955 | 3950 | 1779 |
| 252 | 20241113 | 143000 | 1309754270 | 3965 | 3960 | 3965 | 3955 | 239 |
| 253 | 20241113 | 142900 | 1308808260 | 3955 | 3965 | 3965 | 3955 | 388 |
| 254 | 20241113 | 142800 | 1307271660 | 3965 | 3955 | 3965 | 3955 | 224 |
| 255 | 20241113 | 142700 | 1306384455 | 3965 | 3960 | 3965 | 3955 | 268 |
| 256 | 20241113 | 142600 | 1305323430 | 3955 | 3955 | 3965 | 3955 | 193 |
| 257 | 20241113 | 142500 | 1304559225 | 3960 | 3955 | 3970 | 3950 | 2797 |
| 258 | 20241113 | 142400 | 1293488895 | 3955 | 3950 | 3955 | 3950 | 1079 |
| 259 | 20241113 | 142300 | 1289225340 | 3950 | 3960 | 3960 | 3950 | 1235 |
| 260 | 20241113 | 142200 | 1284345965 | 3955 | 3945 | 3955 | 3945 | 204 |
| 261 | 20241113 | 142100 | 1283539815 | 3950 | 3945 | 3950 | 3945 | 245 |
| 262 | 20241113 | 142000 | 1282572840 | 3940 | 3945 | 3945 | 3940 | 232 |
| 263 | 20241113 | 141900 | 1281657800 | 3940 | 3945 | 3945 | 3940 | 1500 |
| 264 | 20241113 | 141800 | 1275747380 | 3945 | 3945 | 3945 | 3945 | 82 |
| 265 | 20241113 | 141700 | 1275423890 | 3945 | 3950 | 3950 | 3945 | 770 |
| 266 | 20241113 | 141600 | 1272384625 | 3950 | 3950 | 3950 | 3945 | 271 |
| 267 | 20241113 | 141500 | 1271315405 | 3950 | 3950 | 3955 | 3950 | 721 |
| 268 | 20241113 | 141400 | 1268467450 | 3950 | 3950 | 3950 | 3945 | 457 |
| 269 | 20241113 | 141300 | 1266662630 | 3945 | 3940 | 3950 | 3940 | 103 |
| 270 | 20241113 | 141200 | 1266256540 | 3940 | 3950 | 3950 | 3940 | 135 |
| 271 | 20241113 | 141100 | 1265724180 | 3945 | 3945 | 3945 | 3940 | 855 |
| 272 | 20241113 | 141000 | 1262351425 | 3945 | 3945 | 3945 | 3935 | 871 |
| 273 | 20241113 | 140900 | 1258921795 | 3945 | 3940 | 3945 | 3935 | 514 |
| 274 | 20241113 | 140800 | 1256896760 | 3940 | 3940 | 3940 | 3940 | 151 |
| 275 | 20241113 | 140700 | 1256301820 | 3940 | 3930 | 3940 | 3930 | 193 |
| 276 | 20241113 | 140600 | 1255542715 | 3930 | 3950 | 3950 | 3930 | 1081 |
| 277 | 20241113 | 140500 | 1251294365 | 3945 | 3935 | 3945 | 3925 | 4789 |
| 278 | 20241113 | 140400 | 1232454445 | 3935 | 3935 | 3935 | 3935 | 391 |
| 279 | 20241113 | 140300 | 1230915860 | 3930 | 3950 | 3950 | 3930 | 187 |
| 280 | 20241113 | 140200 | 1230180380 | 3955 | 3950 | 3955 | 3920 | 11350 |
| 281 | 20241113 | 140100 | 1185573815 | 3955 | 3955 | 3955 | 3955 | 1 |
| 282 | 20241113 | 140000 | 1185569860 | 3945 | 3960 | 3965 | 3945 | 10052 |
| 283 | 20241113 | 135900 | 1145838795 | 3960 | 3960 | 3960 | 3960 | 42 |
| 284 | 20241113 | 135800 | 1145672475 | 3965 | 3960 | 3965 | 3960 | 671 |
| 285 | 20241113 | 135700 | 1143015310 | 3960 | 3960 | 3965 | 3960 | 603 |
| 286 | 20241113 | 135600 | 1140627230 | 3960 | 3960 | 3960 | 3960 | 0 |
| 287 | 20241113 | 135500 | 1140627230 | 3960 | 3965 | 3965 | 3960 | 357 |
| 288 | 20241113 | 135400 | 1139213005 | 3965 | 3965 | 3965 | 3965 | 500 |
| 289 | 20241113 | 135300 | 1137230505 | 3965 | 3965 | 3970 | 3965 | 1629 |
| 290 | 20241113 | 135200 | 1130770760 | 3965 | 3970 | 3970 | 3965 | 41 |
| 291 | 20241113 | 135100 | 1130608165 | 3980 | 3965 | 3980 | 3965 | 356 |
| 292 | 20241113 | 135000 | 1129195115 | 3970 | 3980 | 3980 | 3970 | 521 |
| 293 | 20241113 | 134900 | 1127126675 | 3980 | 3975 | 3980 | 3970 | 1476 |
| 294 | 20241113 | 134800 | 1121259575 | 3975 | 3985 | 3985 | 3975 | 201 |
| 295 | 20241113 | 134700 | 1120458600 | 3980 | 3980 | 3980 | 3980 | 2085 |
| 296 | 20241113 | 134600 | 1112160300 | 3975 | 3980 | 3980 | 3975 | 396 |
| 297 | 20241113 | 134500 | 1110585925 | 3970 | 3970 | 3970 | 3965 | 500 |
| 298 | 20241113 | 134400 | 1108601100 | 3965 | 3970 | 3970 | 3965 | 6 |
| 299 | 20241113 | 134300 | 1108577290 | 3970 | 3970 | 3970 | 3970 | 353 |
| 300 | 20241113 | 134200 | 1107175880 | 3970 | 3985 | 3985 | 3970 | 571 |
| 301 | 20241113 | 134100 | 1104906150 | 3980 | 3975 | 3980 | 3975 | 542 |
| 302 | 20241113 | 134000 | 1102749110 | 3980 | 3965 | 3980 | 3965 | 376 |
| 303 | 20241113 | 133900 | 1101255730 | 3970 | 3970 | 3970 | 3970 | 1 |
| 304 | 20241113 | 133800 | 1101251760 | 3970 | 3970 | 3975 | 3970 | 368 |
| 305 | 20241113 | 133700 | 1099790020 | 3970 | 3970 | 3970 | 3970 | 10 |
| 306 | 20241113 | 133600 | 1099750320 | 3975 | 3975 | 3975 | 3975 | 195 |
| 307 | 20241113 | 133500 | 1098975195 | 3975 | 3975 | 3975 | 3975 | 23 |
| 308 | 20241113 | 133400 | 1098883770 | 3975 | 3970 | 3980 | 3970 | 517 |
| 309 | 20241113 | 133300 | 1096826210 | 3975 | 3980 | 3980 | 3970 | 1734 |
| 310 | 20241113 | 133200 | 1089937200 | 3980 | 3980 | 3980 | 3980 | 8218 |
| 311 | 20241113 | 133100 | 1057229560 | 3970 | 3975 | 3975 | 3970 | 1380 |
| 312 | 20241113 | 133000 | 1051750555 | 3970 | 3970 | 3970 | 3970 | 115 |
| 313 | 20241113 | 132900 | 1051294005 | 3970 | 3975 | 3975 | 3970 | 96 |
| 314 | 20241113 | 132800 | 1050912680 | 3970 | 3970 | 3970 | 3970 | 816 |
| 315 | 20241113 | 132700 | 1047673160 | 3970 | 3970 | 3975 | 3970 | 686 |
| 316 | 20241113 | 132600 | 1044949730 | 3970 | 3960 | 3975 | 3960 | 1073 |
| 317 | 20241113 | 132500 | 1040694705 | 3965 | 3960 | 3965 | 3960 | 2 |
| 318 | 20241113 | 132400 | 1040686780 | 3965 | 3960 | 3965 | 3960 | 117 |
| 319 | 20241113 | 132300 | 1040223450 | 3965 | 3970 | 3970 | 3960 | 622 |
| 320 | 20241113 | 132200 | 1037759220 | 3970 | 3970 | 3970 | 3970 | 187 |
| 321 | 20241113 | 132100 | 1037016830 | 3970 | 3970 | 3970 | 3970 | 7 |
| 322 | 20241113 | 132000 | 1036989040 | 3970 | 3960 | 3970 | 3960 | 738 |
| 323 | 20241113 | 131900 | 1034065060 | 3970 | 3970 | 3970 | 3970 | 27 |
| 324 | 20241113 | 131800 | 1033957870 | 3970 | 3960 | 3970 | 3960 | 338 |
| 325 | 20241113 | 131700 | 1032617600 | 3975 | 3970 | 3975 | 3970 | 839 |
| 326 | 20241113 | 131600 | 1029286130 | 3960 | 3960 | 3960 | 3960 | 111 |
| 327 | 20241113 | 131500 | 1028846570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 328 | 20241113 | 131400 | 1028846570 | 3960 | 3960 | 3960 | 3960 | 422 |
| 329 | 20241113 | 131300 | 1027175450 | 3960 | 3960 | 3960 | 3960 | 35 |
| 330 | 20241113 | 131200 | 1027036850 | 3960 | 3960 | 3960 | 3960 | 44 |
| 331 | 20241113 | 131100 | 1026862610 | 3960 | 3970 | 3970 | 3955 | 384 |
| 332 | 20241113 | 131000 | 1025342240 | 3970 | 3965 | 3970 | 3960 | 135 |
| 333 | 20241113 | 130900 | 1024807510 | 3955 | 3965 | 3965 | 3955 | 170 |
| 334 | 20241113 | 130800 | 1024134750 | 3960 | 3965 | 3965 | 3960 | 386 |
| 335 | 20241113 | 130700 | 1022606175 | 3965 | 3965 | 3965 | 3965 | 355 |
| 336 | 20241113 | 130600 | 1021198600 | 3965 | 3965 | 3965 | 3965 | 51 |
| 337 | 20241113 | 130500 | 1020996385 | 3975 | 3975 | 3975 | 3975 | 114 |
| 338 | 20241113 | 130400 | 1020543235 | 3975 | 3975 | 3975 | 3975 | 9 |
| 339 | 20241113 | 130300 | 1020507460 | 3980 | 3955 | 3980 | 3955 | 10402 |
| 340 | 20241113 | 130200 | 979209500 | 3955 | 3960 | 3960 | 3955 | 286 |
| 341 | 20241113 | 130100 | 978078350 | 3960 | 3960 | 3960 | 3960 | 312 |
| 342 | 20241113 | 130000 | 976842830 | 3960 | 3955 | 3960 | 3955 | 241 |
| 343 | 20241113 | 125900 | 975888970 | 3955 | 3955 | 3960 | 3950 | 1811 |
| 344 | 20241113 | 125800 | 968729030 | 3950 | 3960 | 3960 | 3950 | 1081 |
| 345 | 20241113 | 125700 | 964457330 | 3955 | 3955 | 3955 | 3955 | 0 |
| 346 | 20241113 | 125600 | 964457330 | 3955 | 3955 | 3960 | 3950 | 1829 |
| 347 | 20241113 | 125500 | 957231090 | 3960 | 3960 | 3960 | 3960 | 20 |
| 348 | 20241113 | 125400 | 957151890 | 3960 | 3955 | 3960 | 3955 | 302 |
| 349 | 20241113 | 125300 | 955957130 | 3960 | 3970 | 3985 | 3955 | 1080 |
| 350 | 20241113 | 125200 | 951678090 | 3955 | 3955 | 3955 | 3955 | 100 |
| 351 | 20241113 | 125100 | 951282590 | 3970 | 3970 | 3970 | 3970 | 0 |
| 352 | 20241113 | 125000 | 951282590 | 3970 | 3955 | 3985 | 3955 | 363 |
| 353 | 20241113 | 124900 | 949845870 | 3955 | 3955 | 3955 | 3955 | 300 |
| 354 | 20241113 | 124800 | 948659370 | 3955 | 3960 | 3960 | 3955 | 809 |
| 355 | 20241113 | 124700 | 945459165 | 3960 | 3960 | 3960 | 3955 | 469 |
| 356 | 20241113 | 124600 | 943603930 | 3960 | 3965 | 3965 | 3960 | 532 |
| 357 | 20241113 | 124500 | 941497135 | 3965 | 3965 | 3965 | 3965 | 607 |
| 358 | 20241113 | 124400 | 939090380 | 3965 | 3965 | 3965 | 3965 | 1060 |
| 359 | 20241113 | 124300 | 934887480 | 3965 | 3965 | 3985 | 3950 | 9116 |
| 360 | 20241113 | 124200 | 898799440 | 3970 | 3970 | 3970 | 3970 | 944 |
| 361 | 20241113 | 124100 | 895051760 | 3970 | 3970 | 3970 | 3970 | 161 |
| 362 | 20241113 | 124000 | 894412590 | 3970 | 3980 | 3980 | 3970 | 4216 |
| 363 | 20241113 | 123900 | 877665990 | 3980 | 3980 | 3980 | 3975 | 109 |
| 364 | 20241113 | 123800 | 877232175 | 3985 | 3975 | 3985 | 3975 | 182 |
| 365 | 20241113 | 123700 | 876507355 | 3985 | 3985 | 3985 | 3985 | 0 |
| 366 | 20241113 | 123600 | 876507355 | 3985 | 3975 | 3985 | 3975 | 60 |
| 367 | 20241113 | 123500 | 876268315 | 3985 | 3985 | 3985 | 3985 | 13 |
| 368 | 20241113 | 123400 | 876216510 | 3975 | 3985 | 3985 | 3975 | 55 |
| 369 | 20241113 | 123300 | 875997385 | 3975 | 3980 | 3980 | 3975 | 325 |
| 370 | 20241113 | 123200 | 874703935 | 3975 | 3980 | 3980 | 3975 | 73 |
| 371 | 20241113 | 123100 | 874413435 | 3985 | 3985 | 3985 | 3985 | 0 |
| 372 | 20241113 | 123000 | 874413435 | 3985 | 3980 | 3985 | 3980 | 70 |
| 373 | 20241113 | 122900 | 874134490 | 3980 | 3980 | 3980 | 3980 | 21 |
| 374 | 20241113 | 122800 | 874050910 | 3980 | 3990 | 3990 | 3980 | 310 |
| 375 | 20241113 | 122700 | 872816110 | 3990 | 3975 | 3990 | 3975 | 7 |
| 376 | 20241113 | 122600 | 872788255 | 3975 | 3975 | 3975 | 3975 | 9 |
| 377 | 20241113 | 122500 | 872752480 | 3975 | 3975 | 3975 | 3975 | 266 |
| 378 | 20241113 | 122400 | 871695130 | 3975 | 3970 | 3975 | 3970 | 890 |
| 379 | 20241113 | 122300 | 868160380 | 3975 | 3980 | 3980 | 3975 | 950 |
| 380 | 20241113 | 122200 | 864383405 | 3980 | 3980 | 3980 | 3980 | 16 |
| 381 | 20241113 | 122100 | 864319725 | 3980 | 3975 | 3980 | 3975 | 204 |
| 382 | 20241113 | 122000 | 863507815 | 3980 | 3985 | 3985 | 3980 | 1138 |
| 383 | 20241113 | 121900 | 858977960 | 3980 | 3980 | 3980 | 3980 | 0 |
| 384 | 20241113 | 121800 | 858977960 | 3980 | 3980 | 3980 | 3980 | 1001 |
| 385 | 20241113 | 121700 | 854993980 | 3980 | 3995 | 3995 | 3980 | 800 |
| 386 | 20241113 | 121600 | 851806105 | 3995 | 3990 | 3995 | 3990 | 2 |
| 387 | 20241113 | 121500 | 851798120 | 3990 | 3990 | 3990 | 3990 | 0 |
| 388 | 20241113 | 121400 | 851798120 | 3990 | 3990 | 4000 | 3990 | 54 |
| 389 | 20241113 | 121300 | 851582560 | 3990 | 4000 | 4000 | 3990 | 90 |
| 390 | 20241113 | 121200 | 851222910 | 4000 | 4000 | 4000 | 4000 | 3 |
| 391 | 20241113 | 121100 | 851210910 | 4000 | 4000 | 4000 | 4000 | 3 |
| 392 | 20241113 | 121000 | 851198910 | 4000 | 4000 | 4000 | 4000 | 50 |
| 393 | 20241113 | 120900 | 850998910 | 4000 | 4000 | 4000 | 4000 | 149 |
| 394 | 20241113 | 120800 | 850402910 | 4000 | 4000 | 4000 | 3980 | 472 |
| 395 | 20241113 | 120700 | 848517725 | 4000 | 3985 | 4000 | 3985 | 807 |
| 396 | 20241113 | 120600 | 845297930 | 3995 | 3985 | 3995 | 3985 | 5003 |
| 397 | 20241113 | 120500 | 825320775 | 3985 | 3985 | 3990 | 3985 | 52 |
| 398 | 20241113 | 120400 | 825113465 | 3990 | 3990 | 3990 | 3990 | 24 |
| 399 | 20241113 | 120300 | 825017705 | 3980 | 3980 | 3980 | 3980 | 316 |
| 400 | 20241113 | 120200 | 823760025 | 3980 | 3980 | 3980 | 3980 | 3 |
| 401 | 20241113 | 120100 | 823748085 | 3990 | 3990 | 3990 | 3990 | 250 |
| 402 | 20241113 | 120000 | 822750585 | 3990 | 3990 | 3990 | 3990 | 10 |
| 403 | 20241113 | 115900 | 822710685 | 3980 | 3985 | 3985 | 3980 | 79 |
| 404 | 20241113 | 115800 | 822396245 | 3985 | 3985 | 3985 | 3985 | 240 |
| 405 | 20241113 | 115700 | 821439845 | 3980 | 3980 | 3980 | 3980 | 164 |
| 406 | 20241113 | 115600 | 820787125 | 3980 | 3985 | 3985 | 3980 | 28 |
| 407 | 20241113 | 115500 | 820675615 | 3985 | 3985 | 3985 | 3985 | 11 |
| 408 | 20241113 | 115400 | 820631780 | 3985 | 3985 | 3985 | 3985 | 0 |
| 409 | 20241113 | 115300 | 820631780 | 3985 | 3985 | 3985 | 3985 | 10 |
| 410 | 20241113 | 115200 | 820591930 | 3985 | 3985 | 3985 | 3985 | 0 |
| 411 | 20241113 | 115100 | 820591930 | 3985 | 3985 | 3990 | 3980 | 654 |
| 412 | 20241113 | 115000 | 817988675 | 3985 | 3985 | 3985 | 3985 | 0 |
| 413 | 20241113 | 114900 | 817988675 | 3985 | 3985 | 3985 | 3985 | 2 |
| 414 | 20241113 | 114800 | 817980705 | 3985 | 3975 | 3985 | 3975 | 142 |
| 415 | 20241113 | 114700 | 817414955 | 3975 | 3985 | 3985 | 3970 | 357 |
| 416 | 20241113 | 114600 | 815997230 | 3975 | 3975 | 3975 | 3975 | 3169 |
| 417 | 20241113 | 114500 | 803400455 | 3970 | 3985 | 3985 | 3970 | 5279 |
| 418 | 20241113 | 114400 | 782415450 | 3985 | 3985 | 3985 | 3985 | 139 |
| 419 | 20241113 | 114300 | 781861535 | 3990 | 3990 | 3990 | 3990 | 0 |
| 420 | 20241113 | 114200 | 781861535 | 3990 | 3990 | 3990 | 3990 | 1 |
| 421 | 20241113 | 114100 | 781857545 | 3990 | 3985 | 3990 | 3985 | 101 |
| 422 | 20241113 | 114000 | 781454560 | 3980 | 3985 | 3985 | 3980 | 13 |
| 423 | 20241113 | 113900 | 781402790 | 3985 | 3985 | 3985 | 3985 | 13 |
| 424 | 20241113 | 113800 | 781350985 | 3980 | 3985 | 3985 | 3980 | 687 |
| 425 | 20241113 | 113700 | 778616690 | 3985 | 3990 | 3990 | 3985 | 169 |
| 426 | 20241113 | 113600 | 777943220 | 3985 | 3985 | 3985 | 3985 | 1 |
| 427 | 20241113 | 113500 | 777939235 | 3990 | 3985 | 3990 | 3985 | 141 |
| 428 | 20241113 | 113400 | 777377095 | 3980 | 3980 | 3980 | 3980 | 759 |
| 429 | 20241113 | 113300 | 774356275 | 3985 | 3970 | 3985 | 3970 | 562 |
| 430 | 20241113 | 113200 | 772125060 | 3985 | 3975 | 3985 | 3965 | 4165 |
| 431 | 20241113 | 113100 | 755585660 | 3975 | 3975 | 3980 | 3975 | 994 |
| 432 | 20241113 | 113000 | 751631620 | 3975 | 3975 | 3980 | 3975 | 275 |
| 433 | 20241113 | 112900 | 750538445 | 3980 | 3980 | 3980 | 3975 | 261 |
| 434 | 20241113 | 112800 | 749500115 | 3970 | 3980 | 3980 | 3970 | 3228 |
| 435 | 20241113 | 112700 | 736676170 | 3975 | 3985 | 3985 | 3975 | 2360 |
| 436 | 20241113 | 112600 | 727286960 | 3985 | 3985 | 3985 | 3980 | 1525 |
| 437 | 20241113 | 112500 | 721216310 | 3990 | 3990 | 3995 | 3985 | 1443 |
| 438 | 20241113 | 112400 | 715464980 | 3990 | 3990 | 3995 | 3985 | 45 |
| 439 | 20241113 | 112300 | 715285345 | 3990 | 3995 | 3995 | 3990 | 2448 |
| 440 | 20241113 | 112200 | 705517185 | 3995 | 3995 | 3995 | 3995 | 150 |
| 441 | 20241113 | 112100 | 704917935 | 4000 | 4000 | 4000 | 3990 | 1256 |
| 442 | 20241113 | 112000 | 699899090 | 3995 | 4005 | 4005 | 3995 | 29 |
| 443 | 20241113 | 111900 | 699783080 | 4005 | 3995 | 4005 | 3995 | 48 |
| 444 | 20241113 | 111800 | 699591145 | 3995 | 3995 | 3995 | 3995 | 109 |
| 445 | 20241113 | 111700 | 699155690 | 3995 | 4000 | 4000 | 3990 | 425 |
| 446 | 20241113 | 111600 | 697459650 | 3995 | 3995 | 3995 | 3995 | 928 |
| 447 | 20241113 | 111500 | 693752290 | 4000 | 4005 | 4005 | 4000 | 1389 |
| 448 | 20241113 | 111400 | 688196270 | 4000 | 4005 | 4005 | 4000 | 257 |
| 449 | 20241113 | 111300 | 687168235 | 4000 | 4000 | 4005 | 4000 | 764 |
| 450 | 20241113 | 111200 | 684112115 | 4000 | 4005 | 4005 | 4000 | 1168 |
| 451 | 20241113 | 111100 | 679439800 | 4005 | 4005 | 4005 | 4005 | 307 |
| 452 | 20241113 | 111000 | 678210265 | 4010 | 4010 | 4010 | 4005 | 300 |
| 453 | 20241113 | 110900 | 677008525 | 4015 | 4015 | 4015 | 4015 | 21 |
| 454 | 20241113 | 110800 | 676924210 | 4015 | 4010 | 4015 | 4010 | 22 |
| 455 | 20241113 | 110700 | 676835980 | 4010 | 4010 | 4010 | 4010 | 35 |
| 456 | 20241113 | 110600 | 676695630 | 4010 | 4015 | 4015 | 4010 | 14 |
| 457 | 20241113 | 110500 | 676639475 | 4010 | 4010 | 4010 | 4010 | 0 |
| 458 | 20241113 | 110400 | 676639475 | 4010 | 4000 | 4010 | 4000 | 3312 |
| 459 | 20241113 | 110300 | 663375375 | 4000 | 3995 | 4000 | 3995 | 143 |
| 460 | 20241113 | 110200 | 662804080 | 3995 | 3995 | 4000 | 3995 | 43 |
| 461 | 20241113 | 110100 | 662632280 | 3995 | 4000 | 4000 | 3995 | 203 |
| 462 | 20241113 | 110000 | 661821285 | 4000 | 3995 | 4000 | 3995 | 376 |
| 463 | 20241113 | 105900 | 660318265 | 3995 | 3995 | 3995 | 3990 | 341 |
| 464 | 20241113 | 105800 | 658956720 | 3990 | 3995 | 3995 | 3990 | 155 |
| 465 | 20241113 | 105700 | 658337500 | 3995 | 3995 | 3995 | 3990 | 1943 |
| 466 | 20241113 | 105600 | 650575570 | 4000 | 4000 | 4000 | 4000 | 7458 |
| 467 | 20241113 | 105500 | 620743570 | 4000 | 4005 | 4005 | 4000 | 627 |
| 468 | 20241113 | 105400 | 618232865 | 4005 | 4005 | 4005 | 4005 | 54 |
| 469 | 20241113 | 105300 | 618016595 | 4005 | 4005 | 4005 | 4000 | 240 |
| 470 | 20241113 | 105200 | 617055470 | 4000 | 4005 | 4005 | 4000 | 262 |
| 471 | 20241113 | 105100 | 616006510 | 4005 | 4005 | 4005 | 4005 | 32 |
| 472 | 20241113 | 105000 | 615878350 | 4005 | 4010 | 4010 | 4005 | 75 |
| 473 | 20241113 | 104900 | 615577650 | 4005 | 4005 | 4010 | 4005 | 1143 |
| 474 | 20241113 | 104800 | 610999240 | 4010 | 4010 | 4010 | 4010 | 274 |
| 475 | 20241113 | 104700 | 609900500 | 4005 | 4010 | 4010 | 4000 | 320 |
| 476 | 20241113 | 104600 | 608620350 | 4010 | 4000 | 4010 | 4000 | 349 |
| 477 | 20241113 | 104500 | 607220870 | 4010 | 4010 | 4010 | 4010 | 67 |
| 478 | 20241113 | 104400 | 606952200 | 4010 | 4010 | 4010 | 4000 | 348 |
| 479 | 20241113 | 104300 | 605559880 | 4010 | 4000 | 4010 | 4000 | 5630 |
| 480 | 20241113 | 104200 | 583039555 | 4000 | 4000 | 4005 | 4000 | 254 |
| 481 | 20241113 | 104100 | 582023055 | 3990 | 3990 | 4000 | 3990 | 19278 |
| 482 | 20241113 | 104000 | 505049200 | 3985 | 3990 | 3990 | 3985 | 2413 |
| 483 | 20241113 | 103900 | 495432375 | 3990 | 3990 | 3995 | 3990 | 2727 |
| 484 | 20241113 | 103800 | 484551395 | 3990 | 3995 | 3995 | 3990 | 210 |
| 485 | 20241113 | 103700 | 483713455 | 3995 | 4000 | 4000 | 3995 | 1400 |
| 486 | 20241113 | 103600 | 478120085 | 4000 | 4000 | 4000 | 4000 | 299 |
| 487 | 20241113 | 103500 | 476924085 | 4015 | 4000 | 4015 | 4000 | 709 |
| 488 | 20241113 | 103400 | 474085820 | 4000 | 4005 | 4005 | 4000 | 301 |
| 489 | 20241113 | 103300 | 472881815 | 4005 | 4010 | 4010 | 4000 | 523 |
| 490 | 20241113 | 103200 | 470789670 | 4010 | 4010 | 4010 | 4005 | 330 |
| 491 | 20241113 | 103100 | 469467020 | 4010 | 4010 | 4010 | 4010 | 1 |
| 492 | 20241113 | 103000 | 469463010 | 4020 | 4020 | 4020 | 4020 | 0 |
| 493 | 20241113 | 102900 | 469463010 | 4020 | 4010 | 4020 | 4000 | 1051 |
| 494 | 20241113 | 102800 | 465247675 | 4005 | 4005 | 4005 | 4000 | 762 |
| 495 | 20241113 | 102700 | 462199525 | 4000 | 4000 | 4000 | 4000 | 15 |
| 496 | 20241113 | 102600 | 462139525 | 4000 | 4000 | 4005 | 4000 | 25 |
| 497 | 20241113 | 102500 | 462039520 | 4010 | 4010 | 4010 | 4010 | 105 |
| 498 | 20241113 | 102400 | 461618470 | 4010 | 4000 | 4010 | 4000 | 213 |
| 499 | 20241113 | 102300 | 460765670 | 4000 | 4000 | 4000 | 4000 | 152 |
| 500 | 20241113 | 102200 | 460157670 | 4000 | 4005 | 4005 | 4000 | 3541 |
| 501 | 20241113 | 102100 | 445993595 | 4000 | 4000 | 4000 | 4000 | 1207 |
| 502 | 20241113 | 102000 | 441165595 | 4005 | 4010 | 4015 | 4005 | 2065 |
| 503 | 20241113 | 101900 | 432885835 | 4010 | 4020 | 4020 | 4010 | 39 |
| 504 | 20241113 | 101800 | 432729415 | 4020 | 4010 | 4020 | 4010 | 203 |
| 505 | 20241113 | 101700 | 431913455 | 4020 | 4010 | 4020 | 4010 | 68 |
| 506 | 20241113 | 101600 | 431640195 | 4015 | 4015 | 4015 | 4015 | 0 |
| 507 | 20241113 | 101500 | 431640195 | 4015 | 4020 | 4025 | 4015 | 1178 |
| 508 | 20241113 | 101400 | 426910000 | 4025 | 4015 | 4025 | 4015 | 211 |
| 509 | 20241113 | 101300 | 426062825 | 4015 | 4020 | 4020 | 4015 | 41 |
| 510 | 20241113 | 101200 | 425898060 | 4015 | 4015 | 4020 | 4015 | 75 |
| 511 | 20241113 | 101100 | 425596920 | 4020 | 4010 | 4020 | 4010 | 244 |
| 512 | 20241113 | 101000 | 424618280 | 4010 | 4015 | 4015 | 4010 | 3116 |
| 513 | 20241113 | 100900 | 412119330 | 4025 | 4030 | 4030 | 4020 | 108 |
| 514 | 20241113 | 100800 | 411685115 | 4030 | 4020 | 4030 | 4015 | 153 |
| 515 | 20241113 | 100700 | 411069810 | 4020 | 4020 | 4025 | 4015 | 1803 |
| 516 | 20241113 | 100600 | 403825345 | 4020 | 4020 | 4035 | 4020 | 1457 |
| 517 | 20241113 | 100500 | 397961060 | 4035 | 4030 | 4035 | 4020 | 647 |
| 518 | 20241113 | 100400 | 395356695 | 4030 | 4035 | 4035 | 4030 | 1789 |
| 519 | 20241113 | 100300 | 388143255 | 4035 | 4030 | 4035 | 4030 | 309 |
| 520 | 20241113 | 100200 | 386897835 | 4030 | 4030 | 4030 | 4030 | 161 |
| 521 | 20241113 | 100100 | 386249005 | 4025 | 4025 | 4025 | 4025 | 1 |
| 522 | 20241113 | 100000 | 386244980 | 4030 | 4030 | 4030 | 4030 | 0 |
| 523 | 20241113 | 095900 | 386244980 | 4030 | 4030 | 4030 | 4030 | 50 |
| 524 | 20241113 | 095800 | 386043480 | 4030 | 4030 | 4030 | 4030 | 127 |
| 525 | 20241113 | 095700 | 385531670 | 4030 | 4025 | 4030 | 4025 | 191 |
| 526 | 20241113 | 095600 | 384761950 | 4025 | 4035 | 4035 | 4025 | 104 |
| 527 | 20241113 | 095500 | 384342410 | 4035 | 4015 | 4035 | 4015 | 1669 |
| 528 | 20241113 | 095400 | 377620525 | 4010 | 4010 | 4010 | 4010 | 50 |
| 529 | 20241113 | 095300 | 377420025 | 4010 | 4020 | 4020 | 4010 | 1570 |
| 530 | 20241113 | 095200 | 371115190 | 4020 | 4025 | 4025 | 4020 | 2420 |
| 531 | 20241113 | 095100 | 361385440 | 4025 | 4025 | 4025 | 4025 | 10 |
| 532 | 20241113 | 095000 | 361345190 | 4020 | 4025 | 4025 | 4020 | 133 |
| 533 | 20241113 | 094900 | 360809980 | 4020 | 4025 | 4025 | 4020 | 298 |
| 534 | 20241113 | 094800 | 359612015 | 4025 | 4025 | 4025 | 4025 | 108 |
| 535 | 20241113 | 094700 | 359177315 | 4025 | 4030 | 4030 | 4020 | 548 |
| 536 | 20241113 | 094600 | 356971845 | 4025 | 4025 | 4030 | 4025 | 1205 |
| 537 | 20241113 | 094500 | 352121715 | 4025 | 4030 | 4030 | 4025 | 11 |
| 538 | 20241113 | 094400 | 352077390 | 4025 | 4025 | 4025 | 4025 | 34 |
| 539 | 20241113 | 094300 | 351940540 | 4025 | 4025 | 4025 | 4025 | 100 |
| 540 | 20241113 | 094200 | 351538040 | 4025 | 4030 | 4030 | 4025 | 170 |
| 541 | 20241113 | 094100 | 350853300 | 4025 | 4025 | 4025 | 4025 | 148 |
| 542 | 20241113 | 094000 | 350257600 | 4020 | 4035 | 4035 | 4020 | 535 |
| 543 | 20241113 | 093900 | 348104950 | 4035 | 4040 | 4045 | 4030 | 205 |
| 544 | 20241113 | 093800 | 347276760 | 4025 | 4045 | 4045 | 4025 | 1078 |
| 545 | 20241113 | 093700 | 342936520 | 4045 | 4045 | 4045 | 4030 | 323 |
| 546 | 20241113 | 093600 | 341633270 | 4050 | 4050 | 4050 | 4050 | 8 |
| 547 | 20241113 | 093500 | 341600870 | 4050 | 4035 | 4050 | 4035 | 4234 |
| 548 | 20241113 | 093400 | 324515355 | 4030 | 4030 | 4030 | 4030 | 1138 |
| 549 | 20241113 | 093300 | 319929215 | 4025 | 4015 | 4025 | 4015 | 1405 |
| 550 | 20241113 | 093200 | 314274425 | 4025 | 4030 | 4030 | 4020 | 46 |
| 551 | 20241113 | 093100 | 314089290 | 4025 | 4025 | 4035 | 4025 | 273 |
| 552 | 20241113 | 093000 | 312990005 | 4035 | 4010 | 4035 | 4010 | 1138 |
| 553 | 20241113 | 092900 | 308415475 | 4005 | 3995 | 4005 | 3995 | 904 |
| 554 | 20241113 | 092800 | 304799340 | 3990 | 3995 | 3995 | 3990 | 1422 |
| 555 | 20241113 | 092700 | 299125015 | 4000 | 4000 | 4005 | 3995 | 2401 |
| 556 | 20241113 | 092600 | 289521280 | 4000 | 4000 | 4010 | 4000 | 770 |
| 557 | 20241113 | 092500 | 286441270 | 4010 | 4005 | 4010 | 3995 | 2317 |
| 558 | 20241113 | 092400 | 277172330 | 4010 | 4005 | 4010 | 4000 | 1287 |
| 559 | 20241113 | 092300 | 272020620 | 4000 | 4015 | 4015 | 4000 | 1576 |
| 560 | 20241113 | 092200 | 265710350 | 4015 | 4020 | 4020 | 4015 | 325 |
| 561 | 20241113 | 092100 | 264403855 | 4020 | 4010 | 4070 | 4005 | 2590 |
| 562 | 20241113 | 092000 | 253945485 | 4010 | 3990 | 4010 | 3990 | 5507 |
| 563 | 20241113 | 091900 | 231901710 | 3995 | 4000 | 4000 | 3985 | 8588 |
| 564 | 20241113 | 091800 | 197591130 | 4010 | 4005 | 4010 | 4000 | 1196 |
| 565 | 20241113 | 091700 | 192800110 | 4010 | 4020 | 4020 | 4010 | 2561 |
| 566 | 20241113 | 091600 | 182527345 | 4020 | 4020 | 4025 | 4020 | 615 |
| 567 | 20241113 | 091500 | 180055040 | 4020 | 4030 | 4040 | 4015 | 1378 |
| 568 | 20241113 | 091400 | 174510710 | 4020 | 4040 | 4045 | 4020 | 1948 |
| 569 | 20241113 | 091300 | 166652380 | 4045 | 4050 | 4050 | 4040 | 221 |
| 570 | 20241113 | 091200 | 165758290 | 4050 | 4050 | 4050 | 4045 | 2611 |
| 571 | 20241113 | 091100 | 155183905 | 4055 | 4065 | 4070 | 4055 | 8300 |
| 572 | 20241113 | 091000 | 121478675 | 4065 | 4055 | 4065 | 4055 | 761 |
| 573 | 20241113 | 090900 | 118392810 | 4055 | 4035 | 4055 | 4035 | 745 |
| 574 | 20241113 | 090800 | 115378145 | 4025 | 4040 | 4040 | 4025 | 269 |
| 575 | 20241113 | 090700 | 114294065 | 4040 | 4035 | 4040 | 4005 | 234 |
| 576 | 20241113 | 090600 | 113355990 | 4035 | 4045 | 4050 | 3995 | 4747 |
| 577 | 20241113 | 090500 | 94308830 | 4040 | 4055 | 4055 | 4040 | 1134 |
| 578 | 20241113 | 090400 | 89718245 | 4045 | 4055 | 4055 | 4040 | 1293 |
| 579 | 20241113 | 090300 | 84491140 | 4060 | 4045 | 4060 | 4045 | 1263 |
| 580 | 20241113 | 090200 | 79378465 | 4065 | 4050 | 4080 | 4040 | 1382 |
| 581 | 20241113 | 090100 | 73778865 | 4050 | 4080 | 4080 | 4050 | 8501 |
| 582 | 20241113 | 090000 | 39298695 | 4080 | 4055 | 4080 | 4055 | 9675 |