29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 3024 |
| 3 | 20241119 | 185900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20241119 | 185800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20241119 | 185700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20241119 | 185600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20241119 | 185500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20241119 | 185400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20241119 | 185300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20241119 | 185200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20241119 | 185100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20241119 | 185000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20241119 | 184900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20241119 | 184800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20241119 | 184700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20241119 | 184600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20241119 | 184500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20241119 | 184400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20241119 | 184300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20241119 | 184200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20241119 | 184100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20241119 | 184000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20241119 | 183900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20241119 | 183800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20241119 | 183700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20241119 | 183600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20241119 | 183500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20241119 | 183400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20241119 | 183300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20241119 | 183200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20241119 | 183100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20241119 | 183000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 3024 |
| 33 | 20241119 | 182900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20241119 | 182800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20241119 | 182700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20241119 | 182600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20241119 | 182500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20241119 | 182400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20241119 | 182300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20241119 | 182200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20241119 | 182100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20241119 | 182000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20241119 | 181900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20241119 | 181800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20241119 | 181700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20241119 | 181600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20241119 | 181500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20241119 | 181400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20241119 | 181300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20241119 | 181200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20241119 | 181100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20241119 | 181000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20241119 | 180900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20241119 | 180800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20241119 | 180700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20241119 | 180600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20241119 | 180500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20241119 | 180400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20241119 | 180300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20241119 | 180200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20241119 | 180100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20241119 | 180000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 3024 |
| 63 | 20241119 | 175900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20241119 | 175800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20241119 | 175700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20241119 | 175600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20241119 | 175500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20241119 | 175400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20241119 | 175300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20241119 | 175200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20241119 | 175100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20241119 | 175000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20241119 | 174900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20241119 | 174800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20241119 | 174700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20241119 | 174600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20241119 | 174500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20241119 | 174400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20241119 | 174300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20241119 | 174200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20241119 | 174100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20241119 | 174000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20241119 | 173900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20241119 | 173800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20241119 | 173700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20241119 | 173600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20241119 | 173500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20241119 | 173400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20241119 | 173300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20241119 | 173200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20241119 | 173100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20241119 | 173000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 3024 |
| 93 | 20241119 | 172900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20241119 | 172800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20241119 | 172700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20241119 | 172600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20241119 | 172500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20241119 | 172400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20241119 | 172300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20241119 | 172200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20241119 | 172100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20241119 | 172000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20241119 | 171900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20241119 | 171800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20241119 | 171700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20241119 | 171600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20241119 | 171500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20241119 | 171400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20241119 | 171300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20241119 | 171200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20241119 | 171100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20241119 | 171000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20241119 | 170900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20241119 | 170800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20241119 | 170700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20241119 | 170600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20241119 | 170500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20241119 | 170400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20241119 | 170300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20241119 | 170200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20241119 | 170100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20241119 | 170000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 3024 |
| 123 | 20241119 | 165900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20241119 | 165800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20241119 | 165700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20241119 | 165600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20241119 | 165500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20241119 | 165400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20241119 | 165300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20241119 | 165200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20241119 | 165100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20241119 | 165000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20241119 | 164900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20241119 | 164800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20241119 | 164700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20241119 | 164600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20241119 | 164500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20241119 | 164400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20241119 | 164300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20241119 | 164200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20241119 | 164100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20241119 | 164000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20241119 | 163900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20241119 | 163800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20241119 | 163700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20241119 | 163600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20241119 | 163500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20241119 | 163400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20241119 | 163300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20241119 | 163200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20241119 | 163100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20241119 | 163000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 3024 |
| 153 | 20241119 | 162900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20241119 | 162800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20241119 | 162700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20241119 | 162600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20241119 | 162500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20241119 | 162400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20241119 | 162300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20241119 | 162200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20241119 | 162100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20241119 | 162000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20241119 | 161900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20241119 | 161800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20241119 | 161700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20241119 | 161600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20241119 | 161500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20241119 | 161400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20241119 | 161300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20241119 | 161200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20241119 | 161100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20241119 | 161000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20241119 | 160900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20241119 | 160800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20241119 | 160700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20241119 | 160600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20241119 | 160500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20241119 | 160400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20241119 | 160300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20241119 | 160200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20241119 | 160100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20241119 | 160000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 3024 |
| 183 | 20241119 | 155900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20241119 | 155800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20241119 | 155700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20241119 | 155600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20241119 | 155500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20241119 | 155400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20241119 | 155300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20241119 | 155200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20241119 | 155100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20241119 | 155000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20241119 | 154900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20241119 | 154800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20241119 | 154700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20241119 | 154600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20241119 | 154500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20241119 | 154400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20241119 | 154300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20241119 | 154200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20241119 | 154100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20241119 | 154000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20241119 | 153900 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20241119 | 153800 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20241119 | 153700 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20241119 | 153600 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20241119 | 153500 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20241119 | 153400 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20241119 | 153300 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20241119 | 153200 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20241119 | 153100 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20241119 | 153000 | 1013538520 | 6390 | 6390 | 6390 | 6390 | 6048 |
| 213 | 20241119 | 152900 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20241119 | 152800 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20241119 | 152700 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20241119 | 152600 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20241119 | 152500 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20241119 | 152400 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20241119 | 152300 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20241119 | 152200 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20241119 | 152100 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20241119 | 152000 | 994215160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20241119 | 151900 | 994215160 | 6450 | 6380 | 6460 | 6380 | 3095 |
| 224 | 20241119 | 151800 | 974411910 | 6380 | 6370 | 6380 | 6370 | 232 |
| 225 | 20241119 | 151700 | 972933060 | 6370 | 6370 | 6370 | 6370 | 61 |
| 226 | 20241119 | 151600 | 972544490 | 6370 | 6380 | 6380 | 6370 | 406 |
| 227 | 20241119 | 151500 | 969954320 | 6380 | 6390 | 6390 | 6380 | 1054 |
| 228 | 20241119 | 151400 | 963226270 | 6380 | 6380 | 6390 | 6380 | 373 |
| 229 | 20241119 | 151300 | 960843500 | 6380 | 6370 | 6380 | 6370 | 1358 |
| 230 | 20241119 | 151200 | 952187750 | 6370 | 6370 | 6370 | 6370 | 1 |
| 231 | 20241119 | 151100 | 952181380 | 6370 | 6380 | 6380 | 6370 | 163 |
| 232 | 20241119 | 151000 | 951142780 | 6390 | 6380 | 6390 | 6380 | 121 |
| 233 | 20241119 | 150900 | 950369800 | 6380 | 6380 | 6390 | 6380 | 587 |
| 234 | 20241119 | 150800 | 946624600 | 6380 | 6390 | 6390 | 6380 | 19 |
| 235 | 20241119 | 150700 | 946503320 | 6380 | 6380 | 6390 | 6380 | 832 |
| 236 | 20241119 | 150600 | 941187440 | 6390 | 6380 | 6390 | 6380 | 739 |
| 237 | 20241119 | 150500 | 936471610 | 6370 | 6380 | 6380 | 6370 | 1049 |
| 238 | 20241119 | 150400 | 929779430 | 6370 | 6380 | 6380 | 6360 | 1047 |
| 239 | 20241119 | 150300 | 923111730 | 6380 | 6380 | 6380 | 6380 | 20 |
| 240 | 20241119 | 150200 | 922984130 | 6380 | 6380 | 6380 | 6380 | 21 |
| 241 | 20241119 | 150100 | 922850150 | 6380 | 6380 | 6380 | 6380 | 1002 |
| 242 | 20241119 | 150000 | 916457390 | 6380 | 6390 | 6390 | 6380 | 236 |
| 243 | 20241119 | 145900 | 914951690 | 6380 | 6380 | 6380 | 6380 | 20 |
| 244 | 20241119 | 145800 | 914824090 | 6380 | 6390 | 6400 | 6380 | 187 |
| 245 | 20241119 | 145700 | 913629980 | 6390 | 6390 | 6400 | 6390 | 526 |
| 246 | 20241119 | 145600 | 910268830 | 6390 | 6380 | 6400 | 6380 | 216 |
| 247 | 20241119 | 145500 | 908888810 | 6380 | 6400 | 6400 | 6380 | 1107 |
| 248 | 20241119 | 145400 | 901826130 | 6380 | 6400 | 6400 | 6380 | 148 |
| 249 | 20241119 | 145300 | 900880480 | 6390 | 6410 | 6410 | 6390 | 123 |
| 250 | 20241119 | 145200 | 900093290 | 6390 | 6400 | 6400 | 6390 | 150 |
| 251 | 20241119 | 145100 | 899133310 | 6400 | 6410 | 6420 | 6400 | 1024 |
| 252 | 20241119 | 145000 | 892579680 | 6430 | 6430 | 6430 | 6430 | 62 |
| 253 | 20241119 | 144900 | 892181020 | 6430 | 6450 | 6450 | 6420 | 1451 |
| 254 | 20241119 | 144800 | 882833510 | 6450 | 6430 | 6450 | 6400 | 948 |
| 255 | 20241119 | 144700 | 876728600 | 6420 | 6420 | 6430 | 6400 | 363 |
| 256 | 20241119 | 144600 | 874398360 | 6400 | 6400 | 6420 | 6400 | 757 |
| 257 | 20241119 | 144500 | 869548660 | 6410 | 6420 | 6420 | 6400 | 503 |
| 258 | 20241119 | 144400 | 866321730 | 6420 | 6420 | 6420 | 6410 | 703 |
| 259 | 20241119 | 144300 | 861808680 | 6410 | 6420 | 6420 | 6390 | 304 |
| 260 | 20241119 | 144200 | 859857540 | 6420 | 6420 | 6440 | 6420 | 621 |
| 261 | 20241119 | 144100 | 855870130 | 6430 | 6420 | 6430 | 6410 | 2145 |
| 262 | 20241119 | 144000 | 842100810 | 6410 | 6410 | 6420 | 6400 | 2007 |
| 263 | 20241119 | 143900 | 829233040 | 6400 | 6410 | 6420 | 6400 | 320 |
| 264 | 20241119 | 143800 | 827179760 | 6420 | 6400 | 6420 | 6400 | 351 |
| 265 | 20241119 | 143700 | 824926400 | 6420 | 6430 | 6430 | 6400 | 382 |
| 266 | 20241119 | 143600 | 822474100 | 6410 | 6420 | 6430 | 6410 | 425 |
| 267 | 20241119 | 143500 | 819741930 | 6430 | 6430 | 6430 | 6400 | 389 |
| 268 | 20241119 | 143400 | 817241640 | 6430 | 6420 | 6430 | 6380 | 443 |
| 269 | 20241119 | 143300 | 814394390 | 6420 | 6420 | 6420 | 6380 | 448 |
| 270 | 20241119 | 143200 | 811522060 | 6410 | 6420 | 6420 | 6410 | 263 |
| 271 | 20241119 | 143100 | 809833830 | 6420 | 6420 | 6420 | 6410 | 344 |
| 272 | 20241119 | 143000 | 807625870 | 6420 | 6410 | 6420 | 6400 | 426 |
| 273 | 20241119 | 142900 | 804892110 | 6410 | 6400 | 6410 | 6400 | 306 |
| 274 | 20241119 | 142800 | 802931170 | 6390 | 6410 | 6410 | 6390 | 334 |
| 275 | 20241119 | 142700 | 800790980 | 6410 | 6410 | 6410 | 6390 | 547 |
| 276 | 20241119 | 142600 | 797286420 | 6410 | 6410 | 6410 | 6390 | 356 |
| 277 | 20241119 | 142500 | 795004480 | 6410 | 6400 | 6410 | 6400 | 438 |
| 278 | 20241119 | 142400 | 792198270 | 6400 | 6400 | 6410 | 6400 | 210 |
| 279 | 20241119 | 142300 | 790852370 | 6410 | 6410 | 6410 | 6390 | 841 |
| 280 | 20241119 | 142200 | 785467430 | 6410 | 6420 | 6420 | 6400 | 680 |
| 281 | 20241119 | 142100 | 781110970 | 6410 | 6430 | 6430 | 6400 | 364 |
| 282 | 20241119 | 142000 | 778772600 | 6430 | 6430 | 6430 | 6400 | 488 |
| 283 | 20241119 | 141900 | 775637780 | 6400 | 6430 | 6430 | 6400 | 337 |
| 284 | 20241119 | 141800 | 773472790 | 6430 | 6410 | 6430 | 6400 | 442 |
| 285 | 20241119 | 141700 | 770638250 | 6430 | 6420 | 6430 | 6400 | 306 |
| 286 | 20241119 | 141600 | 768671390 | 6410 | 6420 | 6430 | 6410 | 982 |
| 287 | 20241119 | 141500 | 762359120 | 6420 | 6420 | 6430 | 6410 | 367 |
| 288 | 20241119 | 141400 | 760000810 | 6420 | 6400 | 6420 | 6400 | 264 |
| 289 | 20241119 | 141300 | 758306350 | 6430 | 6430 | 6430 | 6400 | 325 |
| 290 | 20241119 | 141200 | 756216630 | 6430 | 6400 | 6430 | 6400 | 480 |
| 291 | 20241119 | 141100 | 753134280 | 6420 | 6420 | 6420 | 6400 | 375 |
| 292 | 20241119 | 141000 | 750726800 | 6420 | 6420 | 6420 | 6410 | 446 |
| 293 | 20241119 | 140900 | 747864000 | 6420 | 6420 | 6420 | 6410 | 289 |
| 294 | 20241119 | 140800 | 746008660 | 6420 | 6420 | 6420 | 6410 | 378 |
| 295 | 20241119 | 140700 | 743582200 | 6420 | 6420 | 6420 | 6410 | 401 |
| 296 | 20241119 | 140600 | 741007990 | 6420 | 6410 | 6420 | 6400 | 429 |
| 297 | 20241119 | 140500 | 738256000 | 6410 | 6400 | 6420 | 6380 | 1037 |
| 298 | 20241119 | 140400 | 731613960 | 6400 | 6420 | 6420 | 6390 | 447 |
| 299 | 20241119 | 140300 | 728747570 | 6390 | 6400 | 6420 | 6380 | 910 |
| 300 | 20241119 | 140200 | 722921690 | 6420 | 6420 | 6420 | 6410 | 619 |
| 301 | 20241119 | 140100 | 718951390 | 6400 | 6410 | 6420 | 6390 | 328 |
| 302 | 20241119 | 140000 | 716847360 | 6410 | 6410 | 6420 | 6410 | 499 |
| 303 | 20241119 | 135900 | 713644500 | 6410 | 6400 | 6410 | 6390 | 583 |
| 304 | 20241119 | 135800 | 709910400 | 6390 | 6370 | 6390 | 6360 | 1890 |
| 305 | 20241119 | 135700 | 697857140 | 6370 | 6370 | 6370 | 6370 | 121 |
| 306 | 20241119 | 135600 | 697086370 | 6370 | 6360 | 6370 | 6360 | 24 |
| 307 | 20241119 | 135500 | 696933720 | 6360 | 6370 | 6370 | 6360 | 21 |
| 308 | 20241119 | 135400 | 696800150 | 6360 | 6360 | 6360 | 6360 | 1490 |
| 309 | 20241119 | 135300 | 687323750 | 6360 | 6360 | 6370 | 6360 | 121 |
| 310 | 20241119 | 135200 | 686554170 | 6360 | 6360 | 6360 | 6360 | 244 |
| 311 | 20241119 | 135100 | 685002330 | 6360 | 6360 | 6370 | 6360 | 204 |
| 312 | 20241119 | 135000 | 683704880 | 6370 | 6370 | 6370 | 6360 | 49 |
| 313 | 20241119 | 134900 | 683393150 | 6360 | 6360 | 6360 | 6360 | 31 |
| 314 | 20241119 | 134800 | 683195990 | 6360 | 6370 | 6370 | 6360 | 53 |
| 315 | 20241119 | 134700 | 682858890 | 6360 | 6360 | 6360 | 6360 | 153 |
| 316 | 20241119 | 134600 | 681885810 | 6370 | 6360 | 6370 | 6360 | 13 |
| 317 | 20241119 | 134500 | 681803120 | 6360 | 6370 | 6370 | 6360 | 21 |
| 318 | 20241119 | 134400 | 681669550 | 6370 | 6380 | 6380 | 6370 | 683 |
| 319 | 20241119 | 134300 | 677318830 | 6370 | 6370 | 6380 | 6370 | 91 |
| 320 | 20241119 | 134200 | 676739150 | 6370 | 6370 | 6370 | 6370 | 66 |
| 321 | 20241119 | 134100 | 676318730 | 6370 | 6380 | 6380 | 6370 | 3 |
| 322 | 20241119 | 134000 | 676299610 | 6370 | 6380 | 6380 | 6370 | 34 |
| 323 | 20241119 | 133900 | 676082910 | 6380 | 6360 | 6380 | 6360 | 422 |
| 324 | 20241119 | 133800 | 673395340 | 6360 | 6370 | 6380 | 6360 | 539 |
| 325 | 20241119 | 133700 | 669962020 | 6370 | 6370 | 6370 | 6370 | 350 |
| 326 | 20241119 | 133600 | 667732520 | 6370 | 6370 | 6370 | 6370 | 395 |
| 327 | 20241119 | 133500 | 665216370 | 6370 | 6370 | 6370 | 6370 | 29 |
| 328 | 20241119 | 133400 | 665031640 | 6380 | 6380 | 6380 | 6380 | 20 |
| 329 | 20241119 | 133300 | 664904040 | 6380 | 6380 | 6380 | 6380 | 102 |
| 330 | 20241119 | 133200 | 664253280 | 6380 | 6380 | 6390 | 6380 | 381 |
| 331 | 20241119 | 133100 | 661822490 | 6380 | 6380 | 6380 | 6380 | 1045 |
| 332 | 20241119 | 133000 | 655155390 | 6380 | 6390 | 6390 | 6380 | 582 |
| 333 | 20241119 | 132900 | 651437230 | 6390 | 6390 | 6390 | 6390 | 240 |
| 334 | 20241119 | 132800 | 649903630 | 6390 | 6390 | 6390 | 6390 | 67 |
| 335 | 20241119 | 132700 | 649475500 | 6390 | 6390 | 6400 | 6390 | 95 |
| 336 | 20241119 | 132600 | 648868440 | 6390 | 6390 | 6400 | 6390 | 335 |
| 337 | 20241119 | 132500 | 646727740 | 6390 | 6390 | 6390 | 6390 | 2 |
| 338 | 20241119 | 132400 | 646714960 | 6390 | 6390 | 6390 | 6390 | 20 |
| 339 | 20241119 | 132300 | 646587160 | 6390 | 6390 | 6390 | 6390 | 10 |
| 340 | 20241119 | 132200 | 646523260 | 6390 | 6390 | 6390 | 6390 | 33 |
| 341 | 20241119 | 132100 | 646312390 | 6390 | 6390 | 6390 | 6390 | 0 |
| 342 | 20241119 | 132000 | 646312390 | 6390 | 6390 | 6390 | 6390 | 22 |
| 343 | 20241119 | 131900 | 646171810 | 6390 | 6390 | 6400 | 6390 | 625 |
| 344 | 20241119 | 131800 | 642178050 | 6390 | 6390 | 6390 | 6390 | 248 |
| 345 | 20241119 | 131700 | 640593330 | 6390 | 6390 | 6390 | 6390 | 220 |
| 346 | 20241119 | 131600 | 639187530 | 6390 | 6390 | 6390 | 6390 | 20 |
| 347 | 20241119 | 131500 | 639059730 | 6390 | 6400 | 6400 | 6390 | 126 |
| 348 | 20241119 | 131400 | 638253730 | 6390 | 6390 | 6390 | 6390 | 2 |
| 349 | 20241119 | 131300 | 638240950 | 6410 | 6400 | 6410 | 6400 | 19 |
| 350 | 20241119 | 131200 | 638119260 | 6400 | 6390 | 6400 | 6390 | 28 |
| 351 | 20241119 | 131100 | 637940140 | 6410 | 6410 | 6410 | 6410 | 187 |
| 352 | 20241119 | 131000 | 636741470 | 6400 | 6400 | 6400 | 6400 | 302 |
| 353 | 20241119 | 130900 | 634808670 | 6390 | 6400 | 6400 | 6390 | 80 |
| 354 | 20241119 | 130800 | 634296940 | 6400 | 6390 | 6400 | 6390 | 58 |
| 355 | 20241119 | 130700 | 633925840 | 6400 | 6410 | 6410 | 6400 | 316 |
| 356 | 20241119 | 130600 | 631903030 | 6410 | 6410 | 6410 | 6400 | 65 |
| 357 | 20241119 | 130500 | 631486580 | 6410 | 6410 | 6410 | 6410 | 59 |
| 358 | 20241119 | 130400 | 631108390 | 6410 | 6410 | 6410 | 6410 | 32 |
| 359 | 20241119 | 130300 | 630903270 | 6410 | 6410 | 6420 | 6400 | 290 |
| 360 | 20241119 | 130200 | 629044450 | 6410 | 6420 | 6420 | 6380 | 749 |
| 361 | 20241119 | 130100 | 624256340 | 6420 | 6410 | 6420 | 6400 | 685 |
| 362 | 20241119 | 130000 | 619866780 | 6400 | 6410 | 6410 | 6400 | 88 |
| 363 | 20241119 | 125900 | 619303000 | 6410 | 6410 | 6420 | 6400 | 361 |
| 364 | 20241119 | 125800 | 616989820 | 6420 | 6420 | 6420 | 6410 | 35 |
| 365 | 20241119 | 125700 | 616765140 | 6420 | 6410 | 6420 | 6410 | 155 |
| 366 | 20241119 | 125600 | 615770270 | 6410 | 6420 | 6420 | 6410 | 55 |
| 367 | 20241119 | 125500 | 615417340 | 6420 | 6420 | 6420 | 6410 | 202 |
| 368 | 20241119 | 125400 | 614120900 | 6410 | 6430 | 6430 | 6410 | 162 |
| 369 | 20241119 | 125300 | 613079700 | 6430 | 6430 | 6430 | 6430 | 36 |
| 370 | 20241119 | 125200 | 612848220 | 6430 | 6420 | 6430 | 6410 | 421 |
| 371 | 20241119 | 125100 | 610144930 | 6420 | 6420 | 6430 | 6410 | 409 |
| 372 | 20241119 | 125000 | 607516960 | 6420 | 6420 | 6420 | 6390 | 67 |
| 373 | 20241119 | 124900 | 607087320 | 6420 | 6420 | 6420 | 6420 | 54 |
| 374 | 20241119 | 124800 | 606740640 | 6430 | 6430 | 6430 | 6430 | 156 |
| 375 | 20241119 | 124700 | 605737560 | 6430 | 6430 | 6430 | 6400 | 2745 |
| 376 | 20241119 | 124600 | 588163940 | 6430 | 6430 | 6430 | 6420 | 169 |
| 377 | 20241119 | 124500 | 587077470 | 6430 | 6430 | 6430 | 6420 | 47 |
| 378 | 20241119 | 124400 | 586775360 | 6420 | 6430 | 6430 | 6420 | 188 |
| 379 | 20241119 | 124300 | 585566770 | 6430 | 6430 | 6430 | 6420 | 189 |
| 380 | 20241119 | 124200 | 584351700 | 6430 | 6440 | 6440 | 6430 | 70 |
| 381 | 20241119 | 124100 | 583901340 | 6430 | 6400 | 6430 | 6400 | 3187 |
| 382 | 20241119 | 124000 | 563426610 | 6410 | 6390 | 6410 | 6380 | 2961 |
| 383 | 20241119 | 123900 | 544477650 | 6390 | 6380 | 6410 | 6380 | 5751 |
| 384 | 20241119 | 123800 | 507774530 | 6260 | 6260 | 6260 | 6260 | 0 |
| 385 | 20241119 | 123700 | 507774530 | 6260 | 6450 | 6450 | 6260 | 8260 |
| 386 | 20241119 | 123600 | 455319670 | 6450 | 6450 | 6460 | 6450 | 32 |
| 387 | 20241119 | 123500 | 455113150 | 6450 | 6460 | 6460 | 6450 | 168 |
| 388 | 20241119 | 123400 | 454028140 | 6460 | 6460 | 6460 | 6450 | 43 |
| 389 | 20241119 | 123300 | 453750670 | 6460 | 6460 | 6460 | 6460 | 150 |
| 390 | 20241119 | 123200 | 452781670 | 6460 | 6450 | 6460 | 6450 | 62 |
| 391 | 20241119 | 123100 | 452381590 | 6460 | 6460 | 6470 | 6450 | 350 |
| 392 | 20241119 | 123000 | 450120650 | 6460 | 6450 | 6460 | 6450 | 86 |
| 393 | 20241119 | 122900 | 449565450 | 6450 | 6460 | 6460 | 6450 | 36 |
| 394 | 20241119 | 122800 | 449333130 | 6460 | 6450 | 6460 | 6450 | 318 |
| 395 | 20241119 | 122700 | 447280300 | 6450 | 6450 | 6450 | 6450 | 54 |
| 396 | 20241119 | 122600 | 446932000 | 6450 | 6450 | 6460 | 6450 | 515 |
| 397 | 20241119 | 122500 | 443610150 | 6450 | 6460 | 6460 | 6450 | 68 |
| 398 | 20241119 | 122400 | 443170990 | 6460 | 6460 | 6460 | 6460 | 227 |
| 399 | 20241119 | 122300 | 441704570 | 6460 | 6460 | 6460 | 6450 | 67 |
| 400 | 20241119 | 122200 | 441271950 | 6460 | 6460 | 6460 | 6460 | 188 |
| 401 | 20241119 | 122100 | 440057470 | 6460 | 6470 | 6470 | 6460 | 38 |
| 402 | 20241119 | 122000 | 439811870 | 6470 | 6470 | 6470 | 6460 | 163 |
| 403 | 20241119 | 121900 | 438757340 | 6470 | 6460 | 6470 | 6460 | 145 |
| 404 | 20241119 | 121800 | 437820450 | 6460 | 6460 | 6460 | 6460 | 62 |
| 405 | 20241119 | 121700 | 437419930 | 6460 | 6450 | 6460 | 6450 | 188 |
| 406 | 20241119 | 121600 | 436205750 | 6460 | 6460 | 6460 | 6460 | 63 |
| 407 | 20241119 | 121500 | 435798770 | 6450 | 6460 | 6460 | 6450 | 164 |
| 408 | 20241119 | 121400 | 434739530 | 6450 | 6460 | 6460 | 6440 | 304 |
| 409 | 20241119 | 121300 | 432778840 | 6460 | 6460 | 6460 | 6450 | 295 |
| 410 | 20241119 | 121200 | 430874570 | 6460 | 6460 | 6460 | 6460 | 272 |
| 411 | 20241119 | 121100 | 429117450 | 6460 | 6460 | 6460 | 6450 | 164 |
| 412 | 20241119 | 121000 | 428058210 | 6450 | 6470 | 6470 | 6450 | 766 |
| 413 | 20241119 | 120900 | 423116710 | 6460 | 6450 | 6460 | 6450 | 169 |
| 414 | 20241119 | 120800 | 422025190 | 6470 | 6460 | 6470 | 6460 | 182 |
| 415 | 20241119 | 120700 | 420847870 | 6450 | 6450 | 6450 | 6440 | 242 |
| 416 | 20241119 | 120600 | 419288070 | 6450 | 6470 | 6470 | 6450 | 182 |
| 417 | 20241119 | 120500 | 418110990 | 6470 | 6470 | 6470 | 6470 | 1039 |
| 418 | 20241119 | 120400 | 411388660 | 6450 | 6470 | 6470 | 6450 | 231 |
| 419 | 20241119 | 120300 | 409895690 | 6470 | 6460 | 6470 | 6460 | 57 |
| 420 | 20241119 | 120200 | 409527270 | 6460 | 6470 | 6470 | 6460 | 1158 |
| 421 | 20241119 | 120100 | 402036390 | 6450 | 6460 | 6470 | 6450 | 218 |
| 422 | 20241119 | 120000 | 400627730 | 6450 | 6490 | 6490 | 6450 | 243 |
| 423 | 20241119 | 115900 | 399053460 | 6490 | 6490 | 6490 | 6480 | 461 |
| 424 | 20241119 | 115800 | 396061980 | 6490 | 6480 | 6490 | 6480 | 403 |
| 425 | 20241119 | 115700 | 393448190 | 6480 | 6480 | 6490 | 6480 | 629 |
| 426 | 20241119 | 115600 | 389368050 | 6480 | 6470 | 6480 | 6470 | 785 |
| 427 | 20241119 | 115500 | 384281780 | 6470 | 6440 | 6480 | 6440 | 268 |
| 428 | 20241119 | 115400 | 382549740 | 6480 | 6480 | 6480 | 6470 | 884 |
| 429 | 20241119 | 115300 | 376827270 | 6470 | 6440 | 6470 | 6440 | 1891 |
| 430 | 20241119 | 115200 | 364604620 | 6440 | 6430 | 6440 | 6430 | 1672 |
| 431 | 20241119 | 115100 | 353839020 | 6440 | 6430 | 6440 | 6420 | 683 |
| 432 | 20241119 | 115000 | 349441170 | 6430 | 6440 | 6440 | 6430 | 76 |
| 433 | 20241119 | 114900 | 348952370 | 6440 | 6440 | 6440 | 6440 | 142 |
| 434 | 20241119 | 114800 | 348037890 | 6440 | 6450 | 6450 | 6440 | 74 |
| 435 | 20241119 | 114700 | 347560950 | 6440 | 6460 | 6460 | 6440 | 179 |
| 436 | 20241119 | 114600 | 346407090 | 6460 | 6440 | 6460 | 6430 | 177 |
| 437 | 20241119 | 114500 | 345265610 | 6440 | 6430 | 6440 | 6430 | 33 |
| 438 | 20241119 | 114400 | 345053400 | 6440 | 6450 | 6450 | 6440 | 180 |
| 439 | 20241119 | 114300 | 343893910 | 6450 | 6440 | 6450 | 6440 | 33 |
| 440 | 20241119 | 114200 | 343681190 | 6450 | 6450 | 6450 | 6420 | 185 |
| 441 | 20241119 | 114100 | 342488400 | 6420 | 6440 | 6450 | 6420 | 86 |
| 442 | 20241119 | 114000 | 341934540 | 6450 | 6440 | 6450 | 6420 | 162 |
| 443 | 20241119 | 113900 | 340891050 | 6450 | 6440 | 6450 | 6440 | 32 |
| 444 | 20241119 | 113800 | 340684860 | 6440 | 6440 | 6440 | 6440 | 205 |
| 445 | 20241119 | 113700 | 339364660 | 6440 | 6440 | 6440 | 6440 | 33 |
| 446 | 20241119 | 113600 | 339152140 | 6440 | 6440 | 6440 | 6430 | 544 |
| 447 | 20241119 | 113500 | 335652420 | 6440 | 6440 | 6440 | 6440 | 214 |
| 448 | 20241119 | 113400 | 334274260 | 6440 | 6440 | 6440 | 6430 | 153 |
| 449 | 20241119 | 113300 | 333289830 | 6430 | 6430 | 6440 | 6420 | 790 |
| 450 | 20241119 | 113200 | 328209880 | 6450 | 6460 | 6460 | 6450 | 53 |
| 451 | 20241119 | 113100 | 327867690 | 6460 | 6460 | 6460 | 6460 | 153 |
| 452 | 20241119 | 113000 | 326879310 | 6460 | 6440 | 6460 | 6430 | 81 |
| 453 | 20241119 | 112900 | 326356770 | 6460 | 6450 | 6460 | 6450 | 143 |
| 454 | 20241119 | 112800 | 325433110 | 6460 | 6460 | 6460 | 6460 | 52 |
| 455 | 20241119 | 112700 | 325097190 | 6440 | 6470 | 6480 | 6440 | 1163 |
| 456 | 20241119 | 112600 | 317572040 | 6470 | 6470 | 6470 | 6470 | 56 |
| 457 | 20241119 | 112500 | 317209720 | 6440 | 6440 | 6460 | 6440 | 411 |
| 458 | 20241119 | 112400 | 314560110 | 6460 | 6460 | 6460 | 6460 | 177 |
| 459 | 20241119 | 112300 | 313416690 | 6460 | 6460 | 6460 | 6460 | 35 |
| 460 | 20241119 | 112200 | 313190590 | 6460 | 6460 | 6460 | 6460 | 158 |
| 461 | 20241119 | 112100 | 312169910 | 6440 | 6450 | 6460 | 6440 | 177 |
| 462 | 20241119 | 112000 | 311027450 | 6460 | 6460 | 6460 | 6440 | 182 |
| 463 | 20241119 | 111900 | 309851750 | 6440 | 6460 | 6460 | 6440 | 62 |
| 464 | 20241119 | 111800 | 309451630 | 6460 | 6450 | 6460 | 6440 | 177 |
| 465 | 20241119 | 111700 | 308309820 | 6450 | 6440 | 6450 | 6440 | 43 |
| 466 | 20241119 | 111600 | 308032670 | 6460 | 6460 | 6460 | 6460 | 179 |
| 467 | 20241119 | 111500 | 306876330 | 6450 | 6460 | 6460 | 6450 | 42 |
| 468 | 20241119 | 111400 | 306605190 | 6450 | 6450 | 6460 | 6450 | 180 |
| 469 | 20241119 | 111300 | 305443990 | 6440 | 6450 | 6450 | 6440 | 153 |
| 470 | 20241119 | 111200 | 304457250 | 6450 | 6450 | 6450 | 6440 | 63 |
| 471 | 20241119 | 111100 | 304051290 | 6450 | 6440 | 6450 | 6440 | 144 |
| 472 | 20241119 | 111000 | 303123750 | 6440 | 6440 | 6440 | 6440 | 76 |
| 473 | 20241119 | 110900 | 302634310 | 6420 | 6430 | 6440 | 6420 | 174 |
| 474 | 20241119 | 110800 | 301514270 | 6440 | 6430 | 6440 | 6430 | 46 |
| 475 | 20241119 | 110700 | 301218130 | 6450 | 6440 | 6450 | 6420 | 670 |
| 476 | 20241119 | 110600 | 296909160 | 6450 | 6460 | 6460 | 6440 | 91 |
| 477 | 20241119 | 110500 | 296321870 | 6450 | 6450 | 6460 | 6450 | 200 |
| 478 | 20241119 | 110400 | 295030730 | 6450 | 6460 | 6460 | 6440 | 55 |
| 479 | 20241119 | 110300 | 294675560 | 6460 | 6450 | 6460 | 6440 | 175 |
| 480 | 20241119 | 110200 | 293545870 | 6450 | 6450 | 6460 | 6440 | 194 |
| 481 | 20241119 | 110100 | 292293440 | 6460 | 6440 | 6460 | 6440 | 60 |
| 482 | 20241119 | 110000 | 291906240 | 6460 | 6440 | 6460 | 6440 | 608 |
| 483 | 20241119 | 105900 | 287985680 | 6430 | 6450 | 6450 | 6430 | 28 |
| 484 | 20241119 | 105800 | 287805100 | 6460 | 6450 | 6460 | 6450 | 180 |
| 485 | 20241119 | 105700 | 286643860 | 6440 | 6440 | 6440 | 6440 | 61 |
| 486 | 20241119 | 105600 | 286251020 | 6460 | 6460 | 6460 | 6460 | 177 |
| 487 | 20241119 | 105500 | 285107600 | 6460 | 6450 | 6460 | 6450 | 72 |
| 488 | 20241119 | 105400 | 284642980 | 6430 | 6440 | 6450 | 6430 | 173 |
| 489 | 20241119 | 105300 | 283528640 | 6440 | 6450 | 6450 | 6440 | 199 |
| 490 | 20241119 | 105200 | 282245280 | 6450 | 6450 | 6450 | 6450 | 163 |
| 491 | 20241119 | 105100 | 281193930 | 6450 | 6440 | 6450 | 6440 | 159 |
| 492 | 20241119 | 105000 | 280169760 | 6440 | 6440 | 6440 | 6440 | 50 |
| 493 | 20241119 | 104900 | 279847760 | 6450 | 6440 | 6450 | 6430 | 247 |
| 494 | 20241119 | 104800 | 278257070 | 6440 | 6450 | 6450 | 6440 | 75 |
| 495 | 20241119 | 104700 | 277773860 | 6430 | 6450 | 6450 | 6430 | 254 |
| 496 | 20241119 | 104600 | 276136960 | 6450 | 6450 | 6450 | 6430 | 67 |
| 497 | 20241119 | 104500 | 275704830 | 6450 | 6420 | 6450 | 6410 | 177 |
| 498 | 20241119 | 104400 | 274563970 | 6450 | 6450 | 6450 | 6410 | 74 |
| 499 | 20241119 | 104300 | 274087010 | 6440 | 6440 | 6440 | 6440 | 205 |
| 500 | 20241119 | 104200 | 272766810 | 6440 | 6440 | 6440 | 6430 | 110 |
| 501 | 20241119 | 104100 | 272058460 | 6430 | 6430 | 6430 | 6430 | 152 |
| 502 | 20241119 | 104000 | 271081100 | 6430 | 6430 | 6430 | 6430 | 163 |
| 503 | 20241119 | 103900 | 270033010 | 6430 | 6400 | 6430 | 6400 | 842 |
| 504 | 20241119 | 103800 | 264643130 | 6430 | 6420 | 6430 | 6420 | 301 |
| 505 | 20241119 | 103700 | 262710370 | 6420 | 6400 | 6420 | 6400 | 113 |
| 506 | 20241119 | 103600 | 261985870 | 6400 | 6420 | 6420 | 6400 | 293 |
| 507 | 20241119 | 103500 | 260105550 | 6420 | 6410 | 6420 | 6400 | 159 |
| 508 | 20241119 | 103400 | 259086140 | 6410 | 6420 | 6420 | 6410 | 326 |
| 509 | 20241119 | 103300 | 256994610 | 6420 | 6420 | 6420 | 6420 | 37 |
| 510 | 20241119 | 103200 | 256757070 | 6410 | 6430 | 6430 | 6410 | 678 |
| 511 | 20241119 | 103100 | 252408880 | 6420 | 6440 | 6440 | 6420 | 1047 |
| 512 | 20241119 | 103000 | 245679250 | 6450 | 6460 | 6460 | 6430 | 440 |
| 513 | 20241119 | 102900 | 242845260 | 6460 | 6450 | 6460 | 6430 | 156 |
| 514 | 20241119 | 102800 | 241838940 | 6460 | 6460 | 6460 | 6450 | 85 |
| 515 | 20241119 | 102700 | 241290240 | 6460 | 6450 | 6460 | 6450 | 400 |
| 516 | 20241119 | 102600 | 238707980 | 6430 | 6450 | 6450 | 6430 | 121 |
| 517 | 20241119 | 102500 | 237927550 | 6450 | 6450 | 6460 | 6440 | 316 |
| 518 | 20241119 | 102400 | 235889740 | 6450 | 6460 | 6460 | 6440 | 246 |
| 519 | 20241119 | 102300 | 234303550 | 6450 | 6450 | 6460 | 6450 | 140 |
| 520 | 20241119 | 102200 | 233400400 | 6450 | 6470 | 6470 | 6450 | 548 |
| 521 | 20241119 | 102100 | 229862940 | 6460 | 6460 | 6460 | 6460 | 100 |
| 522 | 20241119 | 102000 | 229216940 | 6450 | 6470 | 6470 | 6450 | 87 |
| 523 | 20241119 | 101900 | 228654230 | 6470 | 6460 | 6470 | 6460 | 242 |
| 524 | 20241119 | 101800 | 227090200 | 6460 | 6450 | 6460 | 6450 | 72 |
| 525 | 20241119 | 101700 | 226625490 | 6440 | 6450 | 6450 | 6440 | 710 |
| 526 | 20241119 | 101600 | 222052040 | 6460 | 6460 | 6460 | 6450 | 299 |
| 527 | 20241119 | 101500 | 220121830 | 6460 | 6460 | 6460 | 6460 | 31 |
| 528 | 20241119 | 101400 | 219921570 | 6460 | 6460 | 6460 | 6450 | 260 |
| 529 | 20241119 | 101300 | 218244010 | 6460 | 6460 | 6460 | 6460 | 27 |
| 530 | 20241119 | 101200 | 218069590 | 6460 | 6450 | 6460 | 6450 | 422 |
| 531 | 20241119 | 101100 | 215347470 | 6450 | 6460 | 6460 | 6440 | 182 |
| 532 | 20241119 | 101000 | 214173870 | 6460 | 6460 | 6460 | 6450 | 367 |
| 533 | 20241119 | 100900 | 211806190 | 6460 | 6460 | 6460 | 6460 | 35 |
| 534 | 20241119 | 100800 | 211580090 | 6460 | 6460 | 6460 | 6440 | 362 |
| 535 | 20241119 | 100700 | 209245590 | 6460 | 6460 | 6460 | 6460 | 249 |
| 536 | 20241119 | 100600 | 207637050 | 6460 | 6440 | 6460 | 6440 | 151 |
| 537 | 20241119 | 100500 | 206664210 | 6440 | 6450 | 6460 | 6440 | 401 |
| 538 | 20241119 | 100400 | 204077390 | 6450 | 6450 | 6450 | 6450 | 279 |
| 539 | 20241119 | 100300 | 202277840 | 6450 | 6450 | 6450 | 6450 | 169 |
| 540 | 20241119 | 100200 | 201187790 | 6460 | 6460 | 6460 | 6430 | 160 |
| 541 | 20241119 | 100100 | 200157220 | 6460 | 6450 | 6460 | 6450 | 166 |
| 542 | 20241119 | 100000 | 199085100 | 6460 | 6450 | 6460 | 6450 | 534 |
| 543 | 20241119 | 095900 | 195640620 | 6450 | 6460 | 6460 | 6450 | 602 |
| 544 | 20241119 | 095800 | 191753560 | 6460 | 6440 | 6460 | 6440 | 1727 |
| 545 | 20241119 | 095700 | 180614390 | 6430 | 6430 | 6430 | 6430 | 102 |
| 546 | 20241119 | 095600 | 179958530 | 6430 | 6430 | 6430 | 6430 | 59 |
| 547 | 20241119 | 095500 | 179579160 | 6430 | 6430 | 6430 | 6430 | 29 |
| 548 | 20241119 | 095400 | 179392690 | 6430 | 6430 | 6430 | 6430 | 103 |
| 549 | 20241119 | 095300 | 178730400 | 6430 | 6440 | 6440 | 6420 | 112 |
| 550 | 20241119 | 095200 | 178010590 | 6440 | 6440 | 6440 | 6420 | 117 |
| 551 | 20241119 | 095100 | 177258230 | 6420 | 6440 | 6440 | 6420 | 45 |
| 552 | 20241119 | 095000 | 176968800 | 6430 | 6440 | 6440 | 6420 | 448 |
| 553 | 20241119 | 094900 | 174088490 | 6440 | 6440 | 6440 | 6430 | 45 |
| 554 | 20241119 | 094800 | 173798850 | 6440 | 6450 | 6450 | 6440 | 63 |
| 555 | 20241119 | 094700 | 173392860 | 6450 | 6450 | 6450 | 6450 | 33 |
| 556 | 20241119 | 094600 | 173180010 | 6450 | 6430 | 6450 | 6430 | 344 |
| 557 | 20241119 | 094500 | 170961570 | 6430 | 6430 | 6430 | 6430 | 36 |
| 558 | 20241119 | 094400 | 170730090 | 6420 | 6420 | 6420 | 6420 | 100 |
| 559 | 20241119 | 094300 | 170088090 | 6410 | 6430 | 6450 | 6410 | 466 |
| 560 | 20241119 | 094200 | 167093540 | 6440 | 6450 | 6450 | 6440 | 548 |
| 561 | 20241119 | 094100 | 163563780 | 6450 | 6450 | 6450 | 6450 | 45 |
| 562 | 20241119 | 094000 | 163273530 | 6450 | 6450 | 6450 | 6450 | 69 |
| 563 | 20241119 | 093900 | 162828480 | 6450 | 6450 | 6450 | 6440 | 129 |
| 564 | 20241119 | 093800 | 161997230 | 6450 | 6460 | 6460 | 6440 | 196 |
| 565 | 20241119 | 093700 | 160733470 | 6450 | 6460 | 6460 | 6450 | 132 |
| 566 | 20241119 | 093600 | 159880790 | 6460 | 6460 | 6460 | 6450 | 196 |
| 567 | 20241119 | 093500 | 158614830 | 6460 | 6450 | 6460 | 6450 | 61 |
| 568 | 20241119 | 093400 | 158220950 | 6450 | 6440 | 6460 | 6440 | 440 |
| 569 | 20241119 | 093300 | 155384180 | 6440 | 6450 | 6460 | 6440 | 332 |
| 570 | 20241119 | 093200 | 153245110 | 6450 | 6450 | 6460 | 6450 | 1167 |
| 571 | 20241119 | 093100 | 145717360 | 6460 | 6450 | 6460 | 6440 | 185 |
| 572 | 20241119 | 093000 | 144525100 | 6450 | 6430 | 6460 | 6430 | 2253 |
| 573 | 20241119 | 092900 | 130011960 | 6420 | 6410 | 6420 | 6400 | 554 |
| 574 | 20241119 | 092800 | 126457910 | 6410 | 6410 | 6410 | 6380 | 1034 |
| 575 | 20241119 | 092700 | 119857590 | 6410 | 6390 | 6410 | 6390 | 9 |
| 576 | 20241119 | 092600 | 119799920 | 6410 | 6410 | 6410 | 6410 | 0 |
| 577 | 20241119 | 092500 | 119799920 | 6410 | 6390 | 6410 | 6390 | 499 |
| 578 | 20241119 | 092400 | 116611210 | 6390 | 6390 | 6390 | 6380 | 173 |
| 579 | 20241119 | 092300 | 115505770 | 6390 | 6390 | 6390 | 6390 | 1740 |
| 580 | 20241119 | 092200 | 104387170 | 6390 | 6390 | 6400 | 6390 | 1525 |
| 581 | 20241119 | 092100 | 94641420 | 6400 | 6380 | 6400 | 6380 | 430 |
| 582 | 20241119 | 092000 | 91894700 | 6380 | 6380 | 6380 | 6380 | 491 |
| 583 | 20241119 | 091900 | 88762120 | 6390 | 6390 | 6390 | 6390 | 400 |
| 584 | 20241119 | 091800 | 86206120 | 6380 | 6390 | 6390 | 6380 | 445 |
| 585 | 20241119 | 091700 | 83365020 | 6390 | 6400 | 6420 | 6380 | 1978 |
| 586 | 20241119 | 091600 | 70711980 | 6420 | 6420 | 6420 | 6420 | 0 |
| 587 | 20241119 | 091500 | 70711980 | 6420 | 6400 | 6420 | 6370 | 217 |
| 588 | 20241119 | 091400 | 69321300 | 6390 | 6380 | 6390 | 6380 | 75 |
| 589 | 20241119 | 091300 | 68842780 | 6370 | 6370 | 6370 | 6360 | 577 |
| 590 | 20241119 | 091200 | 65172570 | 6370 | 6360 | 6370 | 6360 | 270 |
| 591 | 20241119 | 091100 | 63454770 | 6370 | 6350 | 6370 | 6350 | 85 |
| 592 | 20241119 | 091000 | 62914000 | 6340 | 6360 | 6380 | 6330 | 1467 |
| 593 | 20241119 | 090900 | 53593950 | 6360 | 6350 | 6380 | 6350 | 821 |
| 594 | 20241119 | 090800 | 48363570 | 6350 | 6350 | 6350 | 6350 | 1 |
| 595 | 20241119 | 090700 | 48357220 | 6340 | 6350 | 6350 | 6340 | 602 |
| 596 | 20241119 | 090600 | 44537050 | 6350 | 6350 | 6350 | 6350 | 183 |
| 597 | 20241119 | 090500 | 43375000 | 6380 | 6370 | 6380 | 6360 | 1377 |
| 598 | 20241119 | 090400 | 34611250 | 6370 | 6380 | 6380 | 6370 | 845 |
| 599 | 20241119 | 090300 | 29220160 | 6380 | 6400 | 6400 | 6380 | 379 |
| 600 | 20241119 | 090200 | 26801520 | 6380 | 6400 | 6400 | 6380 | 761 |
| 601 | 20241119 | 090100 | 21938780 | 6400 | 6440 | 6440 | 6400 | 386 |
| 602 | 20241119 | 090000 | 19457060 | 6440 | 6380 | 6440 | 6380 | 3045 |