28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 3 | 20241113 | 184300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20241113 | 184200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20241113 | 184100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20241113 | 184000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20241113 | 183900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20241113 | 183800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20241113 | 183700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20241113 | 183600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20241113 | 183500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20241113 | 183400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20241113 | 183300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20241113 | 183200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20241113 | 183100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20241113 | 183000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20241113 | 182900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20241113 | 182800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20241113 | 182700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20241113 | 182600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20241113 | 182500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20241113 | 182400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20241113 | 182300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20241113 | 182200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20241113 | 182100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20241113 | 182000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20241113 | 181900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20241113 | 181800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20241113 | 181700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20241113 | 181600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20241113 | 181500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20241113 | 181400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 33 | 20241113 | 181300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20241113 | 181200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20241113 | 181100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20241113 | 181000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20241113 | 180900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20241113 | 180800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20241113 | 180700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20241113 | 180600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20241113 | 180500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20241113 | 180400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20241113 | 180300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20241113 | 180200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20241113 | 180100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20241113 | 180000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20241113 | 175900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20241113 | 175800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20241113 | 175700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20241113 | 175600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20241113 | 175500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20241113 | 175400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20241113 | 175300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20241113 | 175200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20241113 | 175100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20241113 | 175000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20241113 | 174900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20241113 | 174800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20241113 | 174700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20241113 | 174600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20241113 | 174500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20241113 | 174400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 63 | 20241113 | 174300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20241113 | 174200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20241113 | 174100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20241113 | 174000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20241113 | 173900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20241113 | 173800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20241113 | 173700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20241113 | 173600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20241113 | 173500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20241113 | 173400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20241113 | 173300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20241113 | 173200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20241113 | 173100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20241113 | 173000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20241113 | 172900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20241113 | 172800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20241113 | 172700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20241113 | 172600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20241113 | 172500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20241113 | 172400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20241113 | 172300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20241113 | 172200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20241113 | 172100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20241113 | 172000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20241113 | 171900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20241113 | 171800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20241113 | 171700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20241113 | 171600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20241113 | 171500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20241113 | 171400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 93 | 20241113 | 171300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20241113 | 171200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20241113 | 171100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20241113 | 171000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20241113 | 170900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20241113 | 170800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20241113 | 170700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20241113 | 170600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20241113 | 170500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20241113 | 170400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20241113 | 170300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20241113 | 170200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20241113 | 170100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20241113 | 170000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20241113 | 165900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20241113 | 165800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20241113 | 165700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20241113 | 165600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20241113 | 165500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20241113 | 165400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20241113 | 165300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20241113 | 165200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20241113 | 165100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20241113 | 165000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20241113 | 164900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20241113 | 164800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20241113 | 164700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20241113 | 164600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20241113 | 164500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20241113 | 164400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 123 | 20241113 | 164300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20241113 | 164200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20241113 | 164100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20241113 | 164000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20241113 | 163900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20241113 | 163800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20241113 | 163700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20241113 | 163600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20241113 | 163500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20241113 | 163400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20241113 | 163300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20241113 | 163200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20241113 | 163100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20241113 | 163000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20241113 | 162900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20241113 | 162800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20241113 | 162700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20241113 | 162600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20241113 | 162500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20241113 | 162400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20241113 | 162300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20241113 | 162200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20241113 | 162100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20241113 | 162000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20241113 | 161900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20241113 | 161800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20241113 | 161700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20241113 | 161600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20241113 | 161500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20241113 | 161400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 153 | 20241113 | 161300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20241113 | 161200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20241113 | 161100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20241113 | 161000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20241113 | 160900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20241113 | 160800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20241113 | 160700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20241113 | 160600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20241113 | 160500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20241113 | 160400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20241113 | 160300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20241113 | 160200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20241113 | 160100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20241113 | 160000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20241113 | 155900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20241113 | 155800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20241113 | 155700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20241113 | 155600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20241113 | 155500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20241113 | 155400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20241113 | 155300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20241113 | 155200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20241113 | 155100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20241113 | 155000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20241113 | 154900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20241113 | 154800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20241113 | 154700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20241113 | 154600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20241113 | 154500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20241113 | 154400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 183 | 20241113 | 154300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20241113 | 154200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20241113 | 154100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20241113 | 154000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20241113 | 153900 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20241113 | 153800 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20241113 | 153700 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20241113 | 153600 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20241113 | 153500 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20241113 | 153400 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20241113 | 153300 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20241113 | 153200 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20241113 | 153100 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20241113 | 153000 | 1861035470 | 5820 | 5820 | 5820 | 5820 | 6096 |
| 197 | 20241113 | 152900 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 198 | 20241113 | 152800 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 199 | 20241113 | 152700 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 200 | 20241113 | 152600 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 201 | 20241113 | 152500 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 202 | 20241113 | 152400 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 203 | 20241113 | 152300 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 204 | 20241113 | 152200 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 205 | 20241113 | 152100 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 206 | 20241113 | 152000 | 1825556750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 207 | 20241113 | 151900 | 1825556750 | 5850 | 5840 | 5850 | 5840 | 436 |
| 208 | 20241113 | 151800 | 1823009770 | 5810 | 5810 | 5810 | 5800 | 610 |
| 209 | 20241113 | 151700 | 1819465710 | 5810 | 5820 | 5840 | 5800 | 5538 |
| 210 | 20241113 | 151600 | 1787297730 | 5830 | 5850 | 5850 | 5830 | 1366 |
| 211 | 20241113 | 151500 | 1779322310 | 5850 | 5850 | 5860 | 5850 | 447 |
| 212 | 20241113 | 151400 | 1776707350 | 5850 | 5850 | 5850 | 5850 | 416 |
| 213 | 20241113 | 151300 | 1774273750 | 5850 | 5850 | 5850 | 5850 | 1584 |
| 214 | 20241113 | 151200 | 1765007350 | 5850 | 5860 | 5870 | 5850 | 408 |
| 215 | 20241113 | 151100 | 1762617350 | 5870 | 5860 | 5870 | 5860 | 864 |
| 216 | 20241113 | 151000 | 1757553490 | 5860 | 5870 | 5870 | 5850 | 1322 |
| 217 | 20241113 | 150900 | 1749812580 | 5870 | 5880 | 5880 | 5870 | 122 |
| 218 | 20241113 | 150800 | 1749095230 | 5860 | 5860 | 5860 | 5860 | 100 |
| 219 | 20241113 | 150700 | 1748509230 | 5860 | 5890 | 5890 | 5860 | 1245 |
| 220 | 20241113 | 150600 | 1741189550 | 5890 | 5880 | 5890 | 5880 | 437 |
| 221 | 20241113 | 150500 | 1738619850 | 5880 | 5880 | 5880 | 5880 | 442 |
| 222 | 20241113 | 150400 | 1736020890 | 5880 | 5880 | 5880 | 5880 | 101 |
| 223 | 20241113 | 150300 | 1735427010 | 5880 | 5880 | 5880 | 5880 | 20 |
| 224 | 20241113 | 150200 | 1735309410 | 5880 | 5850 | 5880 | 5850 | 1211 |
| 225 | 20241113 | 150100 | 1728209730 | 5850 | 5870 | 5870 | 5850 | 1112 |
| 226 | 20241113 | 150000 | 1721700290 | 5850 | 5860 | 5860 | 5850 | 100 |
| 227 | 20241113 | 145900 | 1721115280 | 5880 | 5880 | 5880 | 5860 | 525 |
| 228 | 20241113 | 145800 | 1718038540 | 5880 | 5880 | 5880 | 5880 | 121 |
| 229 | 20241113 | 145700 | 1717327060 | 5850 | 5870 | 5880 | 5850 | 741 |
| 230 | 20241113 | 145600 | 1712985240 | 5870 | 5870 | 5870 | 5870 | 10 |
| 231 | 20241113 | 145500 | 1712926540 | 5870 | 5870 | 5870 | 5870 | 15 |
| 232 | 20241113 | 145400 | 1712838490 | 5870 | 5870 | 5870 | 5870 | 3424 |
| 233 | 20241113 | 145300 | 1692739610 | 5870 | 5880 | 5880 | 5870 | 2596 |
| 234 | 20241113 | 145200 | 1677480880 | 5900 | 5910 | 5910 | 5890 | 4647 |
| 235 | 20241113 | 145100 | 1650073540 | 5940 | 5930 | 5940 | 5930 | 60 |
| 236 | 20241113 | 145000 | 1649717640 | 5930 | 5920 | 5930 | 5920 | 65 |
| 237 | 20241113 | 144900 | 1649332790 | 5910 | 5910 | 5910 | 5910 | 0 |
| 238 | 20241113 | 144800 | 1649332790 | 5910 | 5910 | 5910 | 5910 | 0 |
| 239 | 20241113 | 144700 | 1649332790 | 5910 | 5900 | 5910 | 5900 | 21 |
| 240 | 20241113 | 144600 | 1649208730 | 5920 | 5920 | 5920 | 5920 | 512 |
| 241 | 20241113 | 144500 | 1646177690 | 5880 | 5880 | 5880 | 5880 | 0 |
| 242 | 20241113 | 144400 | 1646177690 | 5880 | 5900 | 5900 | 5880 | 7415 |
| 243 | 20241113 | 144300 | 1602430490 | 5900 | 5910 | 5910 | 5900 | 108 |
| 244 | 20241113 | 144200 | 1601792290 | 5900 | 5900 | 5910 | 5880 | 326 |
| 245 | 20241113 | 144100 | 1599874640 | 5920 | 5910 | 5920 | 5890 | 8025 |
| 246 | 20241113 | 144000 | 1552585600 | 5910 | 5910 | 5910 | 5910 | 42 |
| 247 | 20241113 | 143900 | 1552337380 | 5910 | 5910 | 5920 | 5910 | 4 |
| 248 | 20241113 | 143800 | 1552313730 | 5920 | 5980 | 5980 | 5900 | 50069 |
| 249 | 20241113 | 143700 | 1254988180 | 5990 | 5990 | 5990 | 5990 | 10 |
| 250 | 20241113 | 143600 | 1254928280 | 5990 | 5990 | 5990 | 5990 | 0 |
| 251 | 20241113 | 143500 | 1254928280 | 5990 | 5990 | 5990 | 5990 | 10 |
| 252 | 20241113 | 143400 | 1254868380 | 5990 | 5990 | 5990 | 5990 | 0 |
| 253 | 20241113 | 143300 | 1254868380 | 5990 | 5980 | 5990 | 5980 | 101 |
| 254 | 20241113 | 143200 | 1254263400 | 5970 | 5980 | 5980 | 5970 | 307 |
| 255 | 20241113 | 143100 | 1252427560 | 5990 | 5990 | 5990 | 5990 | 0 |
| 256 | 20241113 | 143000 | 1252427560 | 5990 | 5990 | 5990 | 5990 | 7 |
| 257 | 20241113 | 142900 | 1252385630 | 6000 | 5980 | 6010 | 5980 | 612 |
| 258 | 20241113 | 142800 | 1248716790 | 5980 | 5990 | 5990 | 5980 | 11 |
| 259 | 20241113 | 142700 | 1248650910 | 5990 | 5990 | 5990 | 5990 | 107 |
| 260 | 20241113 | 142600 | 1248009980 | 5980 | 5980 | 6000 | 5980 | 1086 |
| 261 | 20241113 | 142500 | 1241505260 | 5970 | 5970 | 5970 | 5970 | 214 |
| 262 | 20241113 | 142400 | 1240227680 | 5970 | 5980 | 5980 | 5970 | 271 |
| 263 | 20241113 | 142300 | 1238609800 | 5970 | 5980 | 5980 | 5970 | 157 |
| 264 | 20241113 | 142200 | 1237672010 | 5970 | 5970 | 5970 | 5970 | 25 |
| 265 | 20241113 | 142100 | 1237522760 | 5980 | 5970 | 5980 | 5970 | 204 |
| 266 | 20241113 | 142000 | 1236303910 | 5970 | 5980 | 5980 | 5970 | 117 |
| 267 | 20241113 | 141900 | 1235605320 | 5980 | 5980 | 5980 | 5980 | 200 |
| 268 | 20241113 | 141800 | 1234409320 | 5980 | 5970 | 5980 | 5970 | 124 |
| 269 | 20241113 | 141700 | 1233668870 | 5980 | 5970 | 5980 | 5970 | 411 |
| 270 | 20241113 | 141600 | 1231215160 | 5970 | 5970 | 5970 | 5970 | 713 |
| 271 | 20241113 | 141500 | 1226958550 | 5970 | 5970 | 5970 | 5970 | 107 |
| 272 | 20241113 | 141400 | 1226319760 | 5970 | 5980 | 5980 | 5970 | 451 |
| 273 | 20241113 | 141300 | 1223624180 | 5970 | 5970 | 5970 | 5970 | 107 |
| 274 | 20241113 | 141200 | 1222985390 | 5970 | 5970 | 5970 | 5970 | 220 |
| 275 | 20241113 | 141100 | 1221671990 | 5970 | 5960 | 5970 | 5960 | 571 |
| 276 | 20241113 | 141000 | 1218264190 | 5950 | 5960 | 5960 | 5950 | 407 |
| 277 | 20241113 | 140900 | 1215841470 | 5960 | 5960 | 5960 | 5960 | 171 |
| 278 | 20241113 | 140800 | 1214822310 | 5950 | 5950 | 5950 | 5950 | 214 |
| 279 | 20241113 | 140700 | 1213549010 | 5950 | 5950 | 5950 | 5950 | 107 |
| 280 | 20241113 | 140600 | 1212912360 | 5950 | 5950 | 5950 | 5950 | 107 |
| 281 | 20241113 | 140500 | 1212275710 | 5960 | 5960 | 5960 | 5960 | 150 |
| 282 | 20241113 | 140400 | 1211381710 | 5950 | 5950 | 5950 | 5950 | 107 |
| 283 | 20241113 | 140300 | 1210745060 | 5960 | 5950 | 5960 | 5950 | 186 |
| 284 | 20241113 | 140200 | 1209637570 | 5960 | 5950 | 5960 | 5950 | 132 |
| 285 | 20241113 | 140100 | 1208851910 | 5950 | 5960 | 5960 | 5950 | 617 |
| 286 | 20241113 | 140000 | 1205180710 | 5950 | 5950 | 5950 | 5950 | 107 |
| 287 | 20241113 | 135900 | 1204544060 | 5950 | 5950 | 5950 | 5950 | 214 |
| 288 | 20241113 | 135800 | 1203270760 | 5950 | 5940 | 5950 | 5940 | 333 |
| 289 | 20241113 | 135700 | 1201290580 | 5940 | 5940 | 5940 | 5940 | 214 |
| 290 | 20241113 | 135600 | 1200019420 | 5930 | 5930 | 5930 | 5930 | 113 |
| 291 | 20241113 | 135500 | 1199349330 | 5930 | 5920 | 5930 | 5920 | 284 |
| 292 | 20241113 | 135400 | 1197666280 | 5930 | 5930 | 5930 | 5930 | 38 |
| 293 | 20241113 | 135300 | 1197440940 | 5930 | 5930 | 5930 | 5920 | 593 |
| 294 | 20241113 | 135200 | 1193925520 | 5930 | 5930 | 5930 | 5930 | 202 |
| 295 | 20241113 | 135100 | 1192727660 | 5930 | 5930 | 5930 | 5930 | 1621 |
| 296 | 20241113 | 135000 | 1183115130 | 5950 | 5940 | 5950 | 5930 | 2298 |
| 297 | 20241113 | 134900 | 1169484500 | 5940 | 5940 | 5940 | 5940 | 307 |
| 298 | 20241113 | 134800 | 1167660920 | 5940 | 5950 | 5950 | 5940 | 250 |
| 299 | 20241113 | 134700 | 1166174920 | 5940 | 5940 | 5940 | 5940 | 336 |
| 300 | 20241113 | 134600 | 1164179080 | 5940 | 5940 | 5940 | 5930 | 293 |
| 301 | 20241113 | 134500 | 1162439730 | 5940 | 5930 | 5940 | 5930 | 135 |
| 302 | 20241113 | 134400 | 1161638900 | 5950 | 5950 | 5950 | 5950 | 15 |
| 303 | 20241113 | 134300 | 1161549650 | 5940 | 5930 | 5950 | 5930 | 407 |
| 304 | 20241113 | 134200 | 1159134070 | 5930 | 5950 | 5950 | 5930 | 2117 |
| 305 | 20241113 | 134100 | 1146560410 | 5950 | 5950 | 5950 | 5950 | 887 |
| 306 | 20241113 | 134000 | 1141282760 | 5950 | 5950 | 5950 | 5950 | 107 |
| 307 | 20241113 | 133900 | 1140646110 | 5960 | 5960 | 5960 | 5960 | 15 |
| 308 | 20241113 | 133800 | 1140556710 | 5960 | 5970 | 5970 | 5960 | 340 |
| 309 | 20241113 | 133700 | 1138530140 | 5970 | 5970 | 5970 | 5970 | 160 |
| 310 | 20241113 | 133600 | 1137574940 | 5960 | 5970 | 5970 | 5960 | 217 |
| 311 | 20241113 | 133500 | 1136281590 | 5980 | 5980 | 5980 | 5980 | 7 |
| 312 | 20241113 | 133400 | 1136239730 | 6000 | 6000 | 6000 | 6000 | 50 |
| 313 | 20241113 | 133300 | 1135939730 | 6000 | 6000 | 6000 | 6000 | 27 |
| 314 | 20241113 | 133200 | 1135777730 | 6000 | 6010 | 6010 | 6000 | 1772 |
| 315 | 20241113 | 133100 | 1125145630 | 6010 | 6000 | 6010 | 6000 | 466 |
| 316 | 20241113 | 133000 | 1122349400 | 5980 | 5990 | 5990 | 5980 | 80 |
| 317 | 20241113 | 132900 | 1121870990 | 5990 | 5990 | 5990 | 5980 | 111 |
| 318 | 20241113 | 132800 | 1121207110 | 5960 | 5960 | 5960 | 5960 | 349 |
| 319 | 20241113 | 132700 | 1119127070 | 5960 | 5980 | 5980 | 5960 | 352 |
| 320 | 20241113 | 132600 | 1117024170 | 5950 | 5950 | 5950 | 5950 | 1 |
| 321 | 20241113 | 132500 | 1117018220 | 5940 | 5940 | 5940 | 5940 | 0 |
| 322 | 20241113 | 132400 | 1117018220 | 5940 | 5940 | 5940 | 5940 | 0 |
| 323 | 20241113 | 132300 | 1117018220 | 5940 | 5970 | 5970 | 5940 | 409 |
| 324 | 20241113 | 132200 | 1114576550 | 5960 | 5950 | 5960 | 5950 | 545 |
| 325 | 20241113 | 132100 | 1111332490 | 5950 | 5950 | 5950 | 5950 | 203 |
| 326 | 20241113 | 132000 | 1110124640 | 5950 | 5930 | 5950 | 5930 | 666 |
| 327 | 20241113 | 131900 | 1106165940 | 5930 | 5950 | 5950 | 5930 | 8687 |
| 328 | 20241113 | 131800 | 1054647550 | 5950 | 5940 | 5950 | 5940 | 707 |
| 329 | 20241113 | 131700 | 1050441320 | 5950 | 5950 | 5950 | 5950 | 332 |
| 330 | 20241113 | 131600 | 1048465920 | 5960 | 5960 | 5960 | 5960 | 10 |
| 331 | 20241113 | 131500 | 1048406320 | 5950 | 5950 | 5950 | 5950 | 2 |
| 332 | 20241113 | 131400 | 1048394420 | 5950 | 5960 | 5960 | 5950 | 593 |
| 333 | 20241113 | 131300 | 1044866060 | 5960 | 5960 | 5960 | 5960 | 1 |
| 334 | 20241113 | 131200 | 1044860100 | 5950 | 5950 | 5950 | 5950 | 464 |
| 335 | 20241113 | 131100 | 1042099300 | 5930 | 5950 | 5950 | 5930 | 88 |
| 336 | 20241113 | 131000 | 1041576670 | 5930 | 5940 | 5940 | 5930 | 295 |
| 337 | 20241113 | 130900 | 1039824380 | 5950 | 5950 | 5950 | 5950 | 5140 |
| 338 | 20241113 | 130800 | 1009241380 | 5960 | 5960 | 5960 | 5960 | 7 |
| 339 | 20241113 | 130700 | 1009199660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 340 | 20241113 | 130600 | 1009199660 | 5960 | 5960 | 5960 | 5960 | 300 |
| 341 | 20241113 | 130500 | 1007411660 | 5960 | 5960 | 5960 | 5960 | 700 |
| 342 | 20241113 | 130400 | 1003239660 | 5950 | 5960 | 5960 | 5950 | 300 |
| 343 | 20241113 | 130300 | 1001454540 | 5960 | 5960 | 5960 | 5960 | 0 |
| 344 | 20241113 | 130200 | 1001454540 | 5960 | 5960 | 5960 | 5960 | 120 |
| 345 | 20241113 | 130100 | 1000739340 | 5960 | 5960 | 5960 | 5960 | 201 |
| 346 | 20241113 | 130000 | 999541380 | 5960 | 5970 | 5970 | 5960 | 2492 |
| 347 | 20241113 | 125900 | 984688940 | 5970 | 5970 | 5970 | 5970 | 2013 |
| 348 | 20241113 | 125800 | 972671330 | 5980 | 5980 | 5980 | 5980 | 10 |
| 349 | 20241113 | 125700 | 972611530 | 5980 | 5990 | 5990 | 5980 | 4454 |
| 350 | 20241113 | 125600 | 945976510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 351 | 20241113 | 125500 | 945976510 | 5990 | 5990 | 5990 | 5990 | 3100 |
| 352 | 20241113 | 125400 | 927407510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 353 | 20241113 | 125300 | 927407510 | 5990 | 6000 | 6000 | 5990 | 958 |
| 354 | 20241113 | 125200 | 921668660 | 6000 | 6000 | 6000 | 6000 | 0 |
| 355 | 20241113 | 125100 | 921668660 | 6000 | 6000 | 6000 | 6000 | 179 |
| 356 | 20241113 | 125000 | 920594660 | 6000 | 6000 | 6000 | 6000 | 0 |
| 357 | 20241113 | 124900 | 920594660 | 6000 | 6000 | 6000 | 6000 | 0 |
| 358 | 20241113 | 124800 | 920594660 | 6000 | 6000 | 6000 | 6000 | 0 |
| 359 | 20241113 | 124700 | 920594660 | 6000 | 6000 | 6000 | 6000 | 100 |
| 360 | 20241113 | 124600 | 919994660 | 6000 | 6000 | 6000 | 6000 | 0 |
| 361 | 20241113 | 124500 | 919994660 | 6000 | 6000 | 6000 | 6000 | 54 |
| 362 | 20241113 | 124400 | 919670660 | 6000 | 6000 | 6000 | 6000 | 0 |
| 363 | 20241113 | 124300 | 919670660 | 6000 | 6000 | 6000 | 6000 | 64 |
| 364 | 20241113 | 124200 | 919286660 | 6000 | 6000 | 6000 | 6000 | 2495 |
| 365 | 20241113 | 124100 | 904316660 | 6010 | 6010 | 6010 | 6010 | 0 |
| 366 | 20241113 | 124000 | 904316660 | 6010 | 6010 | 6010 | 6010 | 205 |
| 367 | 20241113 | 123900 | 903084610 | 6010 | 6030 | 6030 | 6010 | 187 |
| 368 | 20241113 | 123800 | 901960440 | 6010 | 6010 | 6010 | 6010 | 8 |
| 369 | 20241113 | 123700 | 901912360 | 6010 | 6010 | 6010 | 6010 | 0 |
| 370 | 20241113 | 123600 | 901912360 | 6010 | 6010 | 6010 | 6010 | 0 |
| 371 | 20241113 | 123500 | 901912360 | 6010 | 6010 | 6010 | 6010 | 0 |
| 372 | 20241113 | 123400 | 901912360 | 6010 | 6010 | 6010 | 6010 | 0 |
| 373 | 20241113 | 123300 | 901912360 | 6010 | 6010 | 6010 | 6010 | 0 |
| 374 | 20241113 | 123200 | 901912360 | 6010 | 6010 | 6010 | 6010 | 1120 |
| 375 | 20241113 | 123100 | 895181160 | 6010 | 6010 | 6010 | 6010 | 0 |
| 376 | 20241113 | 123000 | 895181160 | 6010 | 6010 | 6010 | 6010 | 56 |
| 377 | 20241113 | 122900 | 894844600 | 6010 | 6010 | 6010 | 6010 | 80 |
| 378 | 20241113 | 122800 | 894363800 | 6010 | 6010 | 6010 | 6010 | 0 |
| 379 | 20241113 | 122700 | 894363800 | 6010 | 6010 | 6010 | 6010 | 0 |
| 380 | 20241113 | 122600 | 894363800 | 6010 | 6050 | 6050 | 6010 | 2600 |
| 381 | 20241113 | 122500 | 878637800 | 6040 | 6040 | 6040 | 6040 | 10 |
| 382 | 20241113 | 122400 | 878577400 | 6040 | 6040 | 6040 | 6040 | 300 |
| 383 | 20241113 | 122300 | 876765400 | 6040 | 6040 | 6040 | 6040 | 0 |
| 384 | 20241113 | 122200 | 876765400 | 6040 | 6020 | 6040 | 6020 | 23 |
| 385 | 20241113 | 122100 | 876626510 | 6000 | 6000 | 6000 | 6000 | 0 |
| 386 | 20241113 | 122000 | 876626510 | 6000 | 6000 | 6000 | 6000 | 396 |
| 387 | 20241113 | 121900 | 874250510 | 6010 | 6010 | 6010 | 6010 | 0 |
| 388 | 20241113 | 121800 | 874250510 | 6010 | 6010 | 6010 | 6010 | 104 |
| 389 | 20241113 | 121700 | 873625470 | 6020 | 6020 | 6020 | 6020 | 0 |
| 390 | 20241113 | 121600 | 873625470 | 6020 | 6020 | 6020 | 6020 | 996 |
| 391 | 20241113 | 121500 | 867629550 | 6020 | 6020 | 6020 | 6020 | 4 |
| 392 | 20241113 | 121400 | 867605470 | 6020 | 6020 | 6020 | 6020 | 622 |
| 393 | 20241113 | 121300 | 863861030 | 6030 | 6030 | 6030 | 6030 | 0 |
| 394 | 20241113 | 121200 | 863861030 | 6030 | 6030 | 6030 | 6030 | 10 |
| 395 | 20241113 | 121100 | 863800730 | 6040 | 6040 | 6040 | 6040 | 1 |
| 396 | 20241113 | 121000 | 863794690 | 6040 | 6040 | 6040 | 6040 | 0 |
| 397 | 20241113 | 120900 | 863794690 | 6040 | 6040 | 6040 | 6040 | 13 |
| 398 | 20241113 | 120800 | 863716170 | 6020 | 6020 | 6020 | 6020 | 15 |
| 399 | 20241113 | 120700 | 863625870 | 6020 | 6020 | 6020 | 6020 | 0 |
| 400 | 20241113 | 120600 | 863625870 | 6020 | 6020 | 6020 | 6020 | 2 |
| 401 | 20241113 | 120500 | 863613830 | 6020 | 6020 | 6020 | 6020 | 0 |
| 402 | 20241113 | 120400 | 863613830 | 6020 | 6010 | 6020 | 6010 | 560 |
| 403 | 20241113 | 120300 | 860243130 | 6010 | 6010 | 6010 | 6010 | 1203 |
| 404 | 20241113 | 120200 | 853013100 | 6010 | 6010 | 6020 | 6000 | 2950 |
| 405 | 20241113 | 120100 | 835303480 | 6010 | 6010 | 6010 | 6010 | 9 |
| 406 | 20241113 | 120000 | 835249390 | 6020 | 6000 | 6020 | 6000 | 176 |
| 407 | 20241113 | 115900 | 834192490 | 6020 | 6020 | 6020 | 6020 | 61 |
| 408 | 20241113 | 115800 | 833825270 | 6020 | 6020 | 6020 | 6020 | 0 |
| 409 | 20241113 | 115700 | 833825270 | 6020 | 6020 | 6020 | 6020 | 15 |
| 410 | 20241113 | 115600 | 833734970 | 6020 | 6020 | 6020 | 6020 | 0 |
| 411 | 20241113 | 115500 | 833734970 | 6020 | 6020 | 6020 | 6020 | 0 |
| 412 | 20241113 | 115400 | 833734970 | 6020 | 6020 | 6020 | 6020 | 1 |
| 413 | 20241113 | 115300 | 833728950 | 6020 | 6020 | 6020 | 6020 | 40 |
| 414 | 20241113 | 115200 | 833488150 | 6010 | 6010 | 6010 | 6010 | 0 |
| 415 | 20241113 | 115100 | 833488150 | 6010 | 6010 | 6010 | 6010 | 0 |
| 416 | 20241113 | 115000 | 833488150 | 6010 | 6010 | 6010 | 6010 | 55 |
| 417 | 20241113 | 114900 | 833157600 | 6020 | 6020 | 6020 | 6020 | 37 |
| 418 | 20241113 | 114800 | 832934860 | 6020 | 6000 | 6020 | 6000 | 185 |
| 419 | 20241113 | 114700 | 831823200 | 6010 | 6010 | 6010 | 6010 | 0 |
| 420 | 20241113 | 114600 | 831823200 | 6010 | 6010 | 6010 | 6010 | 317 |
| 421 | 20241113 | 114500 | 829918030 | 6010 | 6010 | 6010 | 6010 | 0 |
| 422 | 20241113 | 114400 | 829918030 | 6010 | 6010 | 6010 | 6010 | 0 |
| 423 | 20241113 | 114300 | 829918030 | 6010 | 6010 | 6010 | 6010 | 0 |
| 424 | 20241113 | 114200 | 829918030 | 6010 | 6020 | 6020 | 6010 | 304 |
| 425 | 20241113 | 114100 | 828088130 | 6010 | 6010 | 6010 | 6010 | 0 |
| 426 | 20241113 | 114000 | 828088130 | 6010 | 6010 | 6010 | 6010 | 0 |
| 427 | 20241113 | 113900 | 828088130 | 6010 | 6010 | 6010 | 6010 | 0 |
| 428 | 20241113 | 113800 | 828088130 | 6010 | 6010 | 6010 | 6010 | 0 |
| 429 | 20241113 | 113700 | 828088130 | 6010 | 6000 | 6010 | 6000 | 758 |
| 430 | 20241113 | 113600 | 823539130 | 6000 | 6000 | 6000 | 6000 | 1 |
| 431 | 20241113 | 113500 | 823533130 | 5970 | 5970 | 5970 | 5970 | 0 |
| 432 | 20241113 | 113400 | 823533130 | 5970 | 5970 | 5970 | 5970 | 0 |
| 433 | 20241113 | 113300 | 823533130 | 5970 | 5970 | 5970 | 5970 | 68 |
| 434 | 20241113 | 113200 | 823127170 | 5970 | 5980 | 5980 | 5970 | 307 |
| 435 | 20241113 | 113100 | 821294370 | 5970 | 5970 | 5970 | 5970 | 13 |
| 436 | 20241113 | 113000 | 821216760 | 5970 | 5970 | 5970 | 5970 | 20 |
| 437 | 20241113 | 112900 | 821097360 | 5960 | 5960 | 5960 | 5960 | 0 |
| 438 | 20241113 | 112800 | 821097360 | 5960 | 5970 | 5970 | 5960 | 1056 |
| 439 | 20241113 | 112700 | 814802400 | 5960 | 5960 | 5960 | 5960 | 0 |
| 440 | 20241113 | 112600 | 814802400 | 5960 | 5970 | 5970 | 5960 | 310 |
| 441 | 20241113 | 112500 | 812954170 | 5970 | 5970 | 5970 | 5960 | 1019 |
| 442 | 20241113 | 112400 | 806874600 | 5980 | 5990 | 5990 | 5980 | 314 |
| 443 | 20241113 | 112300 | 804995590 | 5990 | 6000 | 6000 | 5990 | 3694 |
| 444 | 20241113 | 112200 | 782841980 | 6000 | 6000 | 6000 | 6000 | 0 |
| 445 | 20241113 | 112100 | 782841980 | 6000 | 6000 | 6000 | 6000 | 1014 |
| 446 | 20241113 | 112000 | 776757980 | 6010 | 6010 | 6010 | 6010 | 1659 |
| 447 | 20241113 | 111900 | 766787390 | 6020 | 6020 | 6020 | 6020 | 150 |
| 448 | 20241113 | 111800 | 765884390 | 6020 | 6020 | 6020 | 6020 | 201 |
| 449 | 20241113 | 111700 | 764674370 | 6020 | 6020 | 6020 | 6020 | 15 |
| 450 | 20241113 | 111600 | 764584070 | 6020 | 6030 | 6030 | 6020 | 5775 |
| 451 | 20241113 | 111500 | 729775840 | 6040 | 6040 | 6040 | 6040 | 5 |
| 452 | 20241113 | 111400 | 729745640 | 6040 | 6040 | 6040 | 6040 | 8 |
| 453 | 20241113 | 111300 | 729697320 | 6040 | 6040 | 6040 | 6040 | 0 |
| 454 | 20241113 | 111200 | 729697320 | 6040 | 6040 | 6040 | 6040 | 324 |
| 455 | 20241113 | 111100 | 727740360 | 6040 | 6050 | 6050 | 6040 | 1806 |
| 456 | 20241113 | 111000 | 716832090 | 6050 | 6050 | 6050 | 6050 | 111 |
| 457 | 20241113 | 110900 | 716160540 | 6050 | 6050 | 6050 | 6050 | 0 |
| 458 | 20241113 | 110800 | 716160540 | 6050 | 6050 | 6050 | 6050 | 129 |
| 459 | 20241113 | 110700 | 715380090 | 6050 | 6050 | 6050 | 6050 | 0 |
| 460 | 20241113 | 110600 | 715380090 | 6050 | 6050 | 6050 | 6050 | 0 |
| 461 | 20241113 | 110500 | 715380090 | 6050 | 6050 | 6050 | 6050 | 2000 |
| 462 | 20241113 | 110400 | 703280090 | 6050 | 6050 | 6050 | 6050 | 10 |
| 463 | 20241113 | 110300 | 703219590 | 6050 | 6050 | 6050 | 6050 | 30 |
| 464 | 20241113 | 110200 | 703038090 | 6050 | 6050 | 6050 | 6050 | 158 |
| 465 | 20241113 | 110100 | 702082190 | 6050 | 6050 | 6050 | 6050 | 52 |
| 466 | 20241113 | 110000 | 701767590 | 6070 | 6070 | 6070 | 6070 | 1 |
| 467 | 20241113 | 105900 | 701761520 | 6060 | 6060 | 6060 | 6060 | 1 |
| 468 | 20241113 | 105800 | 701755460 | 6060 | 6060 | 6060 | 6060 | 0 |
| 469 | 20241113 | 105700 | 701755460 | 6060 | 6060 | 6060 | 6060 | 1310 |
| 470 | 20241113 | 105600 | 693816860 | 6060 | 6060 | 6060 | 6060 | 0 |
| 471 | 20241113 | 105500 | 693816860 | 6060 | 6060 | 6060 | 6060 | 1000 |
| 472 | 20241113 | 105400 | 687756860 | 6080 | 6080 | 6080 | 6080 | 50 |
| 473 | 20241113 | 105300 | 687452860 | 6080 | 6080 | 6080 | 6080 | 10 |
| 474 | 20241113 | 105200 | 687392060 | 6060 | 6070 | 6070 | 6060 | 1115 |
| 475 | 20241113 | 105100 | 680626350 | 6070 | 6070 | 6070 | 6070 | 100 |
| 476 | 20241113 | 105000 | 680019350 | 6070 | 6070 | 6070 | 6070 | 18 |
| 477 | 20241113 | 104900 | 679910090 | 6070 | 6070 | 6070 | 6070 | 10 |
| 478 | 20241113 | 104800 | 679849390 | 6090 | 6070 | 6090 | 6060 | 1201 |
| 479 | 20241113 | 104700 | 672560320 | 6090 | 6080 | 6090 | 6080 | 175 |
| 480 | 20241113 | 104600 | 671495820 | 6090 | 6090 | 6090 | 6090 | 0 |
| 481 | 20241113 | 104500 | 671495820 | 6090 | 6090 | 6090 | 6090 | 2 |
| 482 | 20241113 | 104400 | 671483640 | 6090 | 6080 | 6090 | 6080 | 112 |
| 483 | 20241113 | 104300 | 670801590 | 6070 | 6070 | 6070 | 6070 | 2 |
| 484 | 20241113 | 104200 | 670789450 | 6060 | 6060 | 6060 | 6060 | 0 |
| 485 | 20241113 | 104100 | 670789450 | 6060 | 6060 | 6060 | 6060 | 109 |
| 486 | 20241113 | 104000 | 670128910 | 6060 | 6050 | 6060 | 6040 | 1374 |
| 487 | 20241113 | 103900 | 661824350 | 6030 | 6030 | 6030 | 6030 | 1 |
| 488 | 20241113 | 103800 | 661818320 | 6030 | 6030 | 6040 | 6030 | 287 |
| 489 | 20241113 | 103700 | 660085360 | 6020 | 6020 | 6020 | 6020 | 50 |
| 490 | 20241113 | 103600 | 659784360 | 6020 | 6020 | 6020 | 6020 | 100 |
| 491 | 20241113 | 103500 | 659182360 | 6020 | 6020 | 6020 | 6020 | 0 |
| 492 | 20241113 | 103400 | 659182360 | 6020 | 6020 | 6020 | 6010 | 2041 |
| 493 | 20241113 | 103300 | 646895550 | 6010 | 6030 | 6030 | 6010 | 1386 |
| 494 | 20241113 | 103200 | 638556740 | 6020 | 6030 | 6030 | 6020 | 50 |
| 495 | 20241113 | 103100 | 638255440 | 6020 | 6020 | 6020 | 6020 | 222 |
| 496 | 20241113 | 103000 | 636919000 | 6010 | 6010 | 6010 | 6010 | 0 |
| 497 | 20241113 | 102900 | 636919000 | 6010 | 6000 | 6010 | 6000 | 633 |
| 498 | 20241113 | 102800 | 633117670 | 6000 | 6020 | 6020 | 6000 | 479 |
| 499 | 20241113 | 102700 | 630238890 | 6010 | 6010 | 6010 | 6010 | 700 |
| 500 | 20241113 | 102600 | 626031890 | 6010 | 6010 | 6040 | 6010 | 2000 |
| 501 | 20241113 | 102500 | 613997740 | 6010 | 6010 | 6010 | 6010 | 30 |
| 502 | 20241113 | 102400 | 613817440 | 6010 | 6010 | 6010 | 6010 | 71 |
| 503 | 20241113 | 102300 | 613390730 | 6010 | 5990 | 6010 | 5990 | 2351 |
| 504 | 20241113 | 102200 | 599263660 | 5990 | 6040 | 6040 | 5990 | 7322 |
| 505 | 20241113 | 102100 | 555264650 | 6040 | 6040 | 6040 | 6040 | 4 |
| 506 | 20241113 | 102000 | 555240490 | 6030 | 6030 | 6030 | 6030 | 12 |
| 507 | 20241113 | 101900 | 555168130 | 6030 | 6030 | 6030 | 6020 | 1321 |
| 508 | 20241113 | 101800 | 547202510 | 6010 | 6010 | 6010 | 6010 | 569 |
| 509 | 20241113 | 101700 | 543782820 | 6010 | 6040 | 6040 | 6000 | 4557 |
| 510 | 20241113 | 101600 | 516374920 | 6050 | 6040 | 6050 | 6040 | 26 |
| 511 | 20241113 | 101500 | 516217720 | 6030 | 6030 | 6030 | 6030 | 1 |
| 512 | 20241113 | 101400 | 516211690 | 6030 | 6020 | 6030 | 6020 | 10688 |
| 513 | 20241113 | 101300 | 451764710 | 6030 | 6040 | 6040 | 6020 | 3569 |
| 514 | 20241113 | 101200 | 430243420 | 6040 | 6040 | 6040 | 6040 | 1135 |
| 515 | 20241113 | 101100 | 423388020 | 6050 | 6050 | 6050 | 6040 | 605 |
| 516 | 20241113 | 101000 | 419730550 | 6050 | 6060 | 6070 | 6050 | 1515 |
| 517 | 20241113 | 100900 | 410558140 | 6070 | 6070 | 6070 | 6070 | 0 |
| 518 | 20241113 | 100800 | 410558140 | 6070 | 6080 | 6080 | 6050 | 7128 |
| 519 | 20241113 | 100700 | 367332310 | 6080 | 6090 | 6090 | 6080 | 1819 |
| 520 | 20241113 | 100600 | 356257600 | 6100 | 6130 | 6130 | 6100 | 83 |
| 521 | 20241113 | 100500 | 355751270 | 6130 | 6140 | 6140 | 6100 | 225 |
| 522 | 20241113 | 100400 | 354378500 | 6140 | 6140 | 6140 | 6140 | 2 |
| 523 | 20241113 | 100300 | 354366220 | 6110 | 6110 | 6110 | 6110 | 200 |
| 524 | 20241113 | 100200 | 353144220 | 6110 | 6140 | 6140 | 6110 | 12 |
| 525 | 20241113 | 100100 | 353070870 | 6110 | 6120 | 6120 | 6110 | 410 |
| 526 | 20241113 | 100000 | 350562670 | 6110 | 6110 | 6110 | 6110 | 34 |
| 527 | 20241113 | 095900 | 350354930 | 6070 | 6080 | 6080 | 6070 | 280 |
| 528 | 20241113 | 095800 | 348653340 | 6070 | 6100 | 6100 | 6070 | 1099 |
| 529 | 20241113 | 095700 | 341977540 | 6090 | 6100 | 6110 | 6080 | 1379 |
| 530 | 20241113 | 095600 | 333581920 | 6090 | 6090 | 6100 | 6090 | 81 |
| 531 | 20241113 | 095500 | 333088530 | 6110 | 6100 | 6110 | 6100 | 1165 |
| 532 | 20241113 | 095400 | 325973140 | 6100 | 6130 | 6130 | 6100 | 8215 |
| 533 | 20241113 | 095300 | 275819850 | 6110 | 6130 | 6130 | 6110 | 3930 |
| 534 | 20241113 | 095200 | 251771190 | 6130 | 6140 | 6140 | 6130 | 2 |
| 535 | 20241113 | 095100 | 251758920 | 6130 | 6130 | 6130 | 6120 | 2025 |
| 536 | 20241113 | 095000 | 239352620 | 6120 | 6150 | 6150 | 6120 | 5971 |
| 537 | 20241113 | 094900 | 202727130 | 6150 | 6150 | 6150 | 6150 | 11 |
| 538 | 20241113 | 094800 | 202659480 | 6150 | 6160 | 6160 | 6150 | 4377 |
| 539 | 20241113 | 094700 | 175739750 | 6160 | 6160 | 6160 | 6160 | 1500 |
| 540 | 20241113 | 094600 | 166499750 | 6170 | 6170 | 6170 | 6170 | 922 |
| 541 | 20241113 | 094500 | 160811010 | 6170 | 6190 | 6190 | 6170 | 116 |
| 542 | 20241113 | 094400 | 160095270 | 6190 | 6220 | 6220 | 6190 | 156 |
| 543 | 20241113 | 094300 | 159129600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 544 | 20241113 | 094200 | 159129600 | 6220 | 6200 | 6220 | 6200 | 131 |
| 545 | 20241113 | 094100 | 158316760 | 6200 | 6160 | 6200 | 6160 | 10 |
| 546 | 20241113 | 094000 | 158255080 | 6190 | 6190 | 6190 | 6190 | 1 |
| 547 | 20241113 | 093900 | 158248890 | 6160 | 6180 | 6180 | 6160 | 800 |
| 548 | 20241113 | 093800 | 153318560 | 6180 | 6180 | 6180 | 6180 | 2 |
| 549 | 20241113 | 093700 | 153306200 | 6160 | 6200 | 6200 | 6160 | 2000 |
| 550 | 20241113 | 093600 | 140943910 | 6220 | 6220 | 6220 | 6220 | 644 |
| 551 | 20241113 | 093500 | 136938230 | 6220 | 6220 | 6220 | 6220 | 3 |
| 552 | 20241113 | 093400 | 136919570 | 6200 | 6200 | 6200 | 6200 | 12 |
| 553 | 20241113 | 093300 | 136845170 | 6200 | 6200 | 6200 | 6200 | 0 |
| 554 | 20241113 | 093200 | 136845170 | 6200 | 6190 | 6200 | 6190 | 712 |
| 555 | 20241113 | 093100 | 132431320 | 6200 | 6200 | 6200 | 6200 | 159 |
| 556 | 20241113 | 093000 | 131445520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 557 | 20241113 | 092900 | 131445520 | 6170 | 6190 | 6190 | 6150 | 3439 |
| 558 | 20241113 | 092800 | 110262660 | 6160 | 6180 | 6180 | 6160 | 1587 |
| 559 | 20241113 | 092700 | 100463100 | 6190 | 6190 | 6190 | 6190 | 50 |
| 560 | 20241113 | 092600 | 100153600 | 6190 | 6190 | 6190 | 6190 | 0 |
| 561 | 20241113 | 092500 | 100153600 | 6190 | 6190 | 6190 | 6190 | 15 |
| 562 | 20241113 | 092400 | 100060750 | 6200 | 6200 | 6200 | 6200 | 117 |
| 563 | 20241113 | 092300 | 99335350 | 6180 | 6190 | 6190 | 6180 | 511 |
| 564 | 20241113 | 092200 | 96176540 | 6190 | 6190 | 6190 | 6190 | 30 |
| 565 | 20241113 | 092100 | 95990840 | 6180 | 6180 | 6180 | 6180 | 1 |
| 566 | 20241113 | 092000 | 95984660 | 6180 | 6180 | 6180 | 6180 | 75 |
| 567 | 20241113 | 091900 | 95521160 | 6180 | 6180 | 6180 | 6180 | 1250 |
| 568 | 20241113 | 091800 | 87796160 | 6180 | 6200 | 6200 | 6180 | 1321 |
| 569 | 20241113 | 091700 | 79626410 | 6200 | 6200 | 6200 | 6200 | 0 |
| 570 | 20241113 | 091600 | 79626410 | 6200 | 6210 | 6210 | 6190 | 1100 |
| 571 | 20241113 | 091500 | 72810590 | 6210 | 6210 | 6210 | 6210 | 3 |
| 572 | 20241113 | 091400 | 72791960 | 6210 | 6250 | 6250 | 6210 | 310 |
| 573 | 20241113 | 091300 | 70855260 | 6250 | 6220 | 6250 | 6220 | 984 |
| 574 | 20241113 | 091200 | 64713480 | 6190 | 6220 | 6220 | 6190 | 638 |
| 575 | 20241113 | 091100 | 60752560 | 6220 | 6220 | 6220 | 6220 | 8 |
| 576 | 20241113 | 091000 | 60702800 | 6250 | 6250 | 6250 | 6250 | 8 |
| 577 | 20241113 | 090900 | 60652800 | 6250 | 6240 | 6250 | 6240 | 50 |
| 578 | 20241113 | 090800 | 60340710 | 6240 | 6240 | 6240 | 6240 | 48 |
| 579 | 20241113 | 090700 | 60041190 | 6260 | 6280 | 6300 | 6260 | 1511 |
| 580 | 20241113 | 090600 | 50542730 | 6270 | 6260 | 6300 | 6250 | 2126 |
| 581 | 20241113 | 090500 | 37207260 | 6270 | 6280 | 6300 | 6270 | 1407 |
| 582 | 20241113 | 090400 | 28363260 | 6280 | 6270 | 6280 | 6270 | 618 |
| 583 | 20241113 | 090300 | 24483240 | 6280 | 6190 | 6280 | 6190 | 656 |
| 584 | 20241113 | 090200 | 20375230 | 6190 | 6190 | 6200 | 6190 | 49 |
| 585 | 20241113 | 090100 | 20071870 | 6190 | 6170 | 6190 | 6160 | 1075 |
| 586 | 20241113 | 090000 | 13446200 | 6300 | 6150 | 6300 | 6150 | 2186 |