30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 3 | 20241112 | 190700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20241112 | 190600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20241112 | 190500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20241112 | 190400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20241112 | 190300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20241112 | 190200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20241112 | 190100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20241112 | 190000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20241112 | 185900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20241112 | 185800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20241112 | 185700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20241112 | 185600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20241112 | 185500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20241112 | 185400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20241112 | 185300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20241112 | 185200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20241112 | 185100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20241112 | 185000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20241112 | 184900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20241112 | 184800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20241112 | 184700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20241112 | 184600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20241112 | 184500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20241112 | 184400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20241112 | 184300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20241112 | 184200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20241112 | 184100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20241112 | 184000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20241112 | 183900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20241112 | 183800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 33 | 20241112 | 183700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20241112 | 183600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20241112 | 183500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20241112 | 183400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20241112 | 183300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20241112 | 183200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20241112 | 183100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20241112 | 183000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20241112 | 182900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20241112 | 182800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20241112 | 182700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20241112 | 182600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20241112 | 182500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20241112 | 182400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20241112 | 182300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20241112 | 182200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20241112 | 182100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20241112 | 182000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20241112 | 181900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20241112 | 181800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20241112 | 181700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20241112 | 181600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20241112 | 181500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20241112 | 181400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20241112 | 181300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20241112 | 181200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20241112 | 181100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20241112 | 181000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20241112 | 180900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20241112 | 180800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 63 | 20241112 | 180700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20241112 | 180600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20241112 | 180500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20241112 | 180400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20241112 | 180300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20241112 | 180200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20241112 | 180100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20241112 | 180000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20241112 | 175900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20241112 | 175800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20241112 | 175700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20241112 | 175600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20241112 | 175500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20241112 | 175400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20241112 | 175300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20241112 | 175200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20241112 | 175100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20241112 | 175000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20241112 | 174900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20241112 | 174800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20241112 | 174700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20241112 | 174600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20241112 | 174500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20241112 | 174400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20241112 | 174300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20241112 | 174200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20241112 | 174100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20241112 | 174000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20241112 | 173900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20241112 | 173800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 93 | 20241112 | 173700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20241112 | 173600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20241112 | 173500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20241112 | 173400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20241112 | 173300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20241112 | 173200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20241112 | 173100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20241112 | 173000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20241112 | 172900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20241112 | 172800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20241112 | 172700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20241112 | 172600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20241112 | 172500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20241112 | 172400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20241112 | 172300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20241112 | 172200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20241112 | 172100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20241112 | 172000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20241112 | 171900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20241112 | 171800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20241112 | 171700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20241112 | 171600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20241112 | 171500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20241112 | 171400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20241112 | 171300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20241112 | 171200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20241112 | 171100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20241112 | 171000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20241112 | 170900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20241112 | 170800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 123 | 20241112 | 170700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20241112 | 170600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20241112 | 170500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20241112 | 170400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20241112 | 170300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20241112 | 170200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20241112 | 170100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20241112 | 170000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20241112 | 165900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20241112 | 165800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20241112 | 165700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20241112 | 165600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20241112 | 165500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20241112 | 165400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20241112 | 165300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20241112 | 165200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20241112 | 165100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20241112 | 165000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20241112 | 164900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20241112 | 164800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20241112 | 164700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20241112 | 164600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20241112 | 164500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20241112 | 164400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20241112 | 164300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20241112 | 164200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20241112 | 164100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20241112 | 164000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20241112 | 163900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20241112 | 163800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 153 | 20241112 | 163700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20241112 | 163600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20241112 | 163500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20241112 | 163400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20241112 | 163300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20241112 | 163200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20241112 | 163100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20241112 | 163000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20241112 | 162900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20241112 | 162800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20241112 | 162700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20241112 | 162600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20241112 | 162500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20241112 | 162400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20241112 | 162300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20241112 | 162200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20241112 | 162100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20241112 | 162000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20241112 | 161900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20241112 | 161800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20241112 | 161700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20241112 | 161600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20241112 | 161500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20241112 | 161400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20241112 | 161300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20241112 | 161200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20241112 | 161100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20241112 | 161000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20241112 | 160900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20241112 | 160800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 183 | 20241112 | 160700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20241112 | 160600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20241112 | 160500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20241112 | 160400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20241112 | 160300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20241112 | 160200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20241112 | 160100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20241112 | 160000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20241112 | 155900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20241112 | 155800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20241112 | 155700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20241112 | 155600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20241112 | 155500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20241112 | 155400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20241112 | 155300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20241112 | 155200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20241112 | 155100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20241112 | 155000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20241112 | 154900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20241112 | 154800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20241112 | 154700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20241112 | 154600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20241112 | 154500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20241112 | 154400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20241112 | 154300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20241112 | 154200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20241112 | 154100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20241112 | 154000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20241112 | 153900 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20241112 | 153800 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 213 | 20241112 | 153700 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20241112 | 153600 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20241112 | 153500 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20241112 | 153400 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20241112 | 153300 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20241112 | 153200 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20241112 | 153100 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20241112 | 153000 | 2883728360 | 5630 | 5630 | 5630 | 5630 | 6757 |
| 221 | 20241112 | 152900 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20241112 | 152800 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20241112 | 152700 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20241112 | 152600 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20241112 | 152500 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20241112 | 152400 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20241112 | 152300 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20241112 | 152200 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20241112 | 152100 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20241112 | 152000 | 2845686450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20241112 | 151900 | 2845686450 | 5630 | 5550 | 5630 | 5540 | 7583 |
| 232 | 20241112 | 151800 | 2803168740 | 5590 | 5580 | 5590 | 5580 | 1216 |
| 233 | 20241112 | 151700 | 2796377640 | 5580 | 5580 | 5580 | 5550 | 21 |
| 234 | 20241112 | 151600 | 2796260670 | 5590 | 5590 | 5590 | 5590 | 15 |
| 235 | 20241112 | 151500 | 2796176820 | 5590 | 5580 | 5590 | 5580 | 27 |
| 236 | 20241112 | 151400 | 2796026090 | 5590 | 5590 | 5590 | 5590 | 300 |
| 237 | 20241112 | 151300 | 2794349090 | 5590 | 5560 | 5590 | 5550 | 503 |
| 238 | 20241112 | 151200 | 2791552790 | 5540 | 5560 | 5560 | 5540 | 2271 |
| 239 | 20241112 | 151100 | 2778970770 | 5540 | 5540 | 5540 | 5540 | 99 |
| 240 | 20241112 | 151000 | 2778422310 | 5540 | 5540 | 5560 | 5540 | 484 |
| 241 | 20241112 | 150900 | 2775740830 | 5540 | 5530 | 5540 | 5520 | 251 |
| 242 | 20241112 | 150800 | 2774352760 | 5540 | 5550 | 5550 | 5510 | 24510 |
| 243 | 20241112 | 150700 | 2638985180 | 5580 | 5590 | 5590 | 5580 | 28 |
| 244 | 20241112 | 150600 | 2638828890 | 5590 | 5590 | 5590 | 5580 | 201 |
| 245 | 20241112 | 150500 | 2637705500 | 5550 | 5570 | 5570 | 5550 | 2251 |
| 246 | 20241112 | 150400 | 2625187630 | 5580 | 5590 | 5590 | 5580 | 320 |
| 247 | 20241112 | 150300 | 2623401680 | 5600 | 5600 | 5600 | 5580 | 57 |
| 248 | 20241112 | 150200 | 2623083280 | 5600 | 5600 | 5610 | 5600 | 772 |
| 249 | 20241112 | 150100 | 2618759880 | 5600 | 5610 | 5610 | 5600 | 59 |
| 250 | 20241112 | 150000 | 2618429390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20241112 | 145900 | 2618429390 | 5620 | 5620 | 5620 | 5620 | 111 |
| 252 | 20241112 | 145800 | 2617805570 | 5600 | 5590 | 5600 | 5590 | 392 |
| 253 | 20241112 | 145700 | 2615611290 | 5590 | 5580 | 5590 | 5570 | 350 |
| 254 | 20241112 | 145600 | 2613659060 | 5590 | 5590 | 5590 | 5590 | 300 |
| 255 | 20241112 | 145500 | 2611982060 | 5580 | 5560 | 5580 | 5560 | 1317 |
| 256 | 20241112 | 145400 | 2604633600 | 5570 | 5570 | 5570 | 5570 | 113 |
| 257 | 20241112 | 145300 | 2604004190 | 5570 | 5570 | 5570 | 5570 | 6 |
| 258 | 20241112 | 145200 | 2603970770 | 5590 | 5590 | 5590 | 5590 | 5 |
| 259 | 20241112 | 145100 | 2603942820 | 5580 | 5570 | 5580 | 5570 | 40 |
| 260 | 20241112 | 145000 | 2603719820 | 5560 | 5560 | 5560 | 5560 | 50 |
| 261 | 20241112 | 144900 | 2603441820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 262 | 20241112 | 144800 | 2603441820 | 5590 | 5560 | 5590 | 5560 | 1000 |
| 263 | 20241112 | 144700 | 2597861610 | 5540 | 5550 | 5550 | 5540 | 44 |
| 264 | 20241112 | 144600 | 2597617650 | 5560 | 5560 | 5560 | 5560 | 200 |
| 265 | 20241112 | 144500 | 2596505650 | 5560 | 5560 | 5560 | 5560 | 19 |
| 266 | 20241112 | 144400 | 2596400010 | 5570 | 5540 | 5570 | 5540 | 1002 |
| 267 | 20241112 | 144300 | 2590848870 | 5540 | 5560 | 5570 | 5540 | 535 |
| 268 | 20241112 | 144200 | 2587872570 | 5550 | 5520 | 5550 | 5520 | 1004 |
| 269 | 20241112 | 144100 | 2582302930 | 5520 | 5540 | 5540 | 5520 | 12510 |
| 270 | 20241112 | 144000 | 2513246430 | 5530 | 5550 | 5560 | 5530 | 1072 |
| 271 | 20241112 | 143900 | 2507308350 | 5530 | 5540 | 5550 | 5530 | 1498 |
| 272 | 20241112 | 143800 | 2499016130 | 5540 | 5540 | 5540 | 5540 | 800 |
| 273 | 20241112 | 143700 | 2494584130 | 5560 | 5560 | 5560 | 5560 | 0 |
| 274 | 20241112 | 143600 | 2494584130 | 5560 | 5550 | 5560 | 5530 | 1500 |
| 275 | 20241112 | 143500 | 2486279150 | 5560 | 5550 | 5560 | 5550 | 1700 |
| 276 | 20241112 | 143400 | 2476834150 | 5560 | 5560 | 5560 | 5560 | 33 |
| 277 | 20241112 | 143300 | 2476650670 | 5590 | 5550 | 5590 | 5520 | 11724 |
| 278 | 20241112 | 143200 | 2411814550 | 5550 | 5570 | 5570 | 5550 | 1380 |
| 279 | 20241112 | 143100 | 2404144400 | 5600 | 5560 | 5600 | 5560 | 312 |
| 280 | 20241112 | 143000 | 2402409280 | 5560 | 5580 | 5580 | 5560 | 1065 |
| 281 | 20241112 | 142900 | 2396478250 | 5580 | 5600 | 5600 | 5580 | 3423 |
| 282 | 20241112 | 142800 | 2377315420 | 5610 | 5610 | 5620 | 5610 | 1411 |
| 283 | 20241112 | 142700 | 2369386730 | 5610 | 5630 | 5630 | 5610 | 25 |
| 284 | 20241112 | 142600 | 2369246460 | 5610 | 5620 | 5620 | 5600 | 350 |
| 285 | 20241112 | 142500 | 2367286230 | 5600 | 5630 | 5630 | 5600 | 2515 |
| 286 | 20241112 | 142400 | 2353194490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 287 | 20241112 | 142300 | 2353194490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 288 | 20241112 | 142200 | 2353194490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 289 | 20241112 | 142100 | 2353194490 | 5640 | 5640 | 5640 | 5630 | 362 |
| 290 | 20241112 | 142000 | 2351153010 | 5610 | 5610 | 5610 | 5610 | 102 |
| 291 | 20241112 | 141900 | 2350580790 | 5630 | 5610 | 5630 | 5610 | 234 |
| 292 | 20241112 | 141800 | 2349266210 | 5610 | 5620 | 5620 | 5610 | 1010 |
| 293 | 20241112 | 141700 | 2343599990 | 5620 | 5620 | 5620 | 5620 | 20 |
| 294 | 20241112 | 141600 | 2343487590 | 5630 | 5630 | 5630 | 5630 | 397 |
| 295 | 20241112 | 141500 | 2341252480 | 5620 | 5620 | 5620 | 5610 | 1083 |
| 296 | 20241112 | 141400 | 2335174410 | 5620 | 5640 | 5640 | 5620 | 367 |
| 297 | 20241112 | 141300 | 2333107750 | 5630 | 5630 | 5630 | 5630 | 519 |
| 298 | 20241112 | 141200 | 2330185780 | 5630 | 5630 | 5630 | 5630 | 1 |
| 299 | 20241112 | 141100 | 2330180150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 300 | 20241112 | 141000 | 2330180150 | 5620 | 5640 | 5640 | 5620 | 41 |
| 301 | 20241112 | 140900 | 2329949660 | 5640 | 5640 | 5640 | 5640 | 18 |
| 302 | 20241112 | 140800 | 2329848140 | 5620 | 5640 | 5640 | 5620 | 521 |
| 303 | 20241112 | 140700 | 2326918950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20241112 | 140600 | 2326918950 | 5650 | 5660 | 5660 | 5650 | 554 |
| 305 | 20241112 | 140500 | 2323788770 | 5670 | 5670 | 5670 | 5670 | 1 |
| 306 | 20241112 | 140400 | 2323783100 | 5660 | 5670 | 5670 | 5660 | 21 |
| 307 | 20241112 | 140300 | 2323664230 | 5660 | 5660 | 5660 | 5660 | 9 |
| 308 | 20241112 | 140200 | 2323613290 | 5660 | 5660 | 5660 | 5660 | 20 |
| 309 | 20241112 | 140100 | 2323500090 | 5660 | 5660 | 5660 | 5660 | 55 |
| 310 | 20241112 | 140000 | 2323188790 | 5650 | 5660 | 5660 | 5630 | 466 |
| 311 | 20241112 | 135900 | 2320556800 | 5650 | 5650 | 5650 | 5650 | 10 |
| 312 | 20241112 | 135800 | 2320500300 | 5650 | 5650 | 5650 | 5650 | 21 |
| 313 | 20241112 | 135700 | 2320381650 | 5660 | 5670 | 5700 | 5660 | 41 |
| 314 | 20241112 | 135600 | 2320148950 | 5660 | 5660 | 5660 | 5660 | 30 |
| 315 | 20241112 | 135500 | 2319979150 | 5650 | 5650 | 5660 | 5650 | 973 |
| 316 | 20241112 | 135400 | 2314481690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 317 | 20241112 | 135300 | 2314481690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 318 | 20241112 | 135200 | 2314481690 | 5660 | 5670 | 5670 | 5660 | 1173 |
| 319 | 20241112 | 135100 | 2307842410 | 5660 | 5680 | 5680 | 5660 | 288 |
| 320 | 20241112 | 135000 | 2306208730 | 5680 | 5680 | 5680 | 5680 | 3 |
| 321 | 20241112 | 134900 | 2306191690 | 5720 | 5720 | 5720 | 5720 | 19 |
| 322 | 20241112 | 134800 | 2306083010 | 5740 | 5740 | 5740 | 5740 | 1 |
| 323 | 20241112 | 134700 | 2306077270 | 5680 | 5730 | 5750 | 5680 | 848 |
| 324 | 20241112 | 134600 | 2301205900 | 5750 | 5680 | 5750 | 5680 | 1596 |
| 325 | 20241112 | 134500 | 2292110960 | 5670 | 5670 | 5670 | 5670 | 500 |
| 326 | 20241112 | 134400 | 2289275960 | 5670 | 5670 | 5670 | 5670 | 199 |
| 327 | 20241112 | 134300 | 2288147630 | 5660 | 5660 | 5660 | 5660 | 25 |
| 328 | 20241112 | 134200 | 2288006130 | 5630 | 5660 | 5660 | 5630 | 336 |
| 329 | 20241112 | 134100 | 2286107340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 330 | 20241112 | 134000 | 2286107340 | 5670 | 5690 | 5690 | 5670 | 160 |
| 331 | 20241112 | 133900 | 2285197140 | 5700 | 5690 | 5700 | 5670 | 1523 |
| 332 | 20241112 | 133800 | 2276546440 | 5700 | 5720 | 5720 | 5700 | 221 |
| 333 | 20241112 | 133700 | 2275284720 | 5690 | 5690 | 5740 | 5690 | 462 |
| 334 | 20241112 | 133600 | 2272651730 | 5750 | 5750 | 5750 | 5750 | 140 |
| 335 | 20241112 | 133500 | 2271846730 | 5770 | 5680 | 5770 | 5680 | 2503 |
| 336 | 20241112 | 133400 | 2257566940 | 5640 | 5700 | 5710 | 5640 | 1017 |
| 337 | 20241112 | 133300 | 2251802370 | 5700 | 5700 | 5710 | 5670 | 2761 |
| 338 | 20241112 | 133200 | 2236093030 | 5680 | 5650 | 5900 | 5650 | 12693 |
| 339 | 20241112 | 133100 | 2162652830 | 5680 | 5680 | 5680 | 5680 | 2 |
| 340 | 20241112 | 133000 | 2162641470 | 5680 | 5610 | 5680 | 5610 | 784 |
| 341 | 20241112 | 132900 | 2158231060 | 5610 | 5600 | 5620 | 5600 | 753 |
| 342 | 20241112 | 132800 | 2154003250 | 5600 | 5600 | 5600 | 5600 | 356 |
| 343 | 20241112 | 132700 | 2152009650 | 5600 | 5600 | 5600 | 5590 | 547 |
| 344 | 20241112 | 132600 | 2148951650 | 5600 | 5600 | 5600 | 5600 | 1 |
| 345 | 20241112 | 132500 | 2148946050 | 5600 | 5610 | 5610 | 5600 | 283 |
| 346 | 20241112 | 132400 | 2147360250 | 5610 | 5600 | 5610 | 5600 | 317 |
| 347 | 20241112 | 132300 | 2145584050 | 5600 | 5600 | 5600 | 5600 | 203 |
| 348 | 20241112 | 132200 | 2144447250 | 5600 | 5590 | 5600 | 5590 | 772 |
| 349 | 20241112 | 132100 | 2140124070 | 5590 | 5580 | 5590 | 5580 | 30 |
| 350 | 20241112 | 132000 | 2139956570 | 5590 | 5590 | 5590 | 5590 | 4 |
| 351 | 20241112 | 131900 | 2139934210 | 5580 | 5580 | 5580 | 5580 | 250 |
| 352 | 20241112 | 131800 | 2138539210 | 5590 | 5590 | 5590 | 5590 | 269 |
| 353 | 20241112 | 131700 | 2137035500 | 5580 | 5580 | 5580 | 5580 | 22 |
| 354 | 20241112 | 131600 | 2136912740 | 5580 | 5580 | 5580 | 5580 | 63 |
| 355 | 20241112 | 131500 | 2136561200 | 5580 | 5580 | 5580 | 5580 | 0 |
| 356 | 20241112 | 131400 | 2136561200 | 5580 | 5570 | 5580 | 5570 | 387 |
| 357 | 20241112 | 131300 | 2134405410 | 5570 | 5570 | 5570 | 5570 | 400 |
| 358 | 20241112 | 131200 | 2132177410 | 5550 | 5560 | 5560 | 5550 | 1500 |
| 359 | 20241112 | 131100 | 2123851400 | 5560 | 5560 | 5560 | 5560 | 189 |
| 360 | 20241112 | 131000 | 2122800560 | 5560 | 5570 | 5570 | 5560 | 194 |
| 361 | 20241112 | 130900 | 2121720110 | 5580 | 5600 | 5600 | 5580 | 1028 |
| 362 | 20241112 | 130800 | 2115981420 | 5600 | 5600 | 5600 | 5600 | 116 |
| 363 | 20241112 | 130700 | 2115331820 | 5600 | 5600 | 5600 | 5600 | 179 |
| 364 | 20241112 | 130600 | 2114329420 | 5590 | 5590 | 5590 | 5590 | 43 |
| 365 | 20241112 | 130500 | 2114089050 | 5580 | 5580 | 5580 | 5580 | 130 |
| 366 | 20241112 | 130400 | 2113363650 | 5580 | 5580 | 5580 | 5570 | 872 |
| 367 | 20241112 | 130300 | 2108498090 | 5580 | 5590 | 5590 | 5580 | 1167 |
| 368 | 20241112 | 130200 | 2101986040 | 5590 | 5580 | 5590 | 5580 | 70 |
| 369 | 20241112 | 130100 | 2101595430 | 5570 | 5580 | 5580 | 5570 | 7 |
| 370 | 20241112 | 130000 | 2101556420 | 5580 | 5580 | 5580 | 5580 | 150 |
| 371 | 20241112 | 125900 | 2100719420 | 5580 | 5570 | 5580 | 5570 | 40 |
| 372 | 20241112 | 125800 | 2100496420 | 5560 | 5550 | 5560 | 5550 | 39 |
| 373 | 20241112 | 125700 | 2100279780 | 5540 | 5540 | 5540 | 5540 | 0 |
| 374 | 20241112 | 125600 | 2100279780 | 5540 | 5540 | 5540 | 5540 | 158 |
| 375 | 20241112 | 125500 | 2099404460 | 5560 | 5530 | 5560 | 5530 | 21 |
| 376 | 20241112 | 125400 | 2099288300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 377 | 20241112 | 125300 | 2099288300 | 5530 | 5560 | 5560 | 5530 | 3579 |
| 378 | 20241112 | 125200 | 2079444910 | 5560 | 5560 | 5560 | 5560 | 88 |
| 379 | 20241112 | 125100 | 2078955630 | 5560 | 5560 | 5560 | 5560 | 377 |
| 380 | 20241112 | 125000 | 2076859510 | 5600 | 5580 | 5600 | 5580 | 60 |
| 381 | 20241112 | 124900 | 2076524290 | 5570 | 5570 | 5570 | 5570 | 0 |
| 382 | 20241112 | 124800 | 2076524290 | 5570 | 5580 | 5590 | 5570 | 121 |
| 383 | 20241112 | 124700 | 2075850270 | 5570 | 5560 | 5570 | 5560 | 22 |
| 384 | 20241112 | 124600 | 2075727930 | 5560 | 5560 | 5560 | 5560 | 0 |
| 385 | 20241112 | 124500 | 2075727930 | 5560 | 5550 | 5560 | 5550 | 30 |
| 386 | 20241112 | 124400 | 2075561230 | 5550 | 5550 | 5550 | 5550 | 49 |
| 387 | 20241112 | 124300 | 2075289280 | 5550 | 5570 | 5570 | 5550 | 219 |
| 388 | 20241112 | 124200 | 2074072420 | 5580 | 5570 | 5580 | 5560 | 42 |
| 389 | 20241112 | 124100 | 2073838600 | 5560 | 5560 | 5560 | 5560 | 620 |
| 390 | 20241112 | 124000 | 2070391400 | 5540 | 5530 | 5560 | 5530 | 5423 |
| 391 | 20241112 | 123900 | 2040341550 | 5520 | 5520 | 5520 | 5520 | 0 |
| 392 | 20241112 | 123800 | 2040341550 | 5520 | 5530 | 5530 | 5520 | 665 |
| 393 | 20241112 | 123700 | 2036665690 | 5530 | 5530 | 5530 | 5530 | 108 |
| 394 | 20241112 | 123600 | 2036068450 | 5520 | 5520 | 5520 | 5520 | 20 |
| 395 | 20241112 | 123500 | 2035958050 | 5520 | 5520 | 5520 | 5520 | 0 |
| 396 | 20241112 | 123400 | 2035958050 | 5520 | 5520 | 5520 | 5510 | 3470 |
| 397 | 20241112 | 123300 | 2016821350 | 5520 | 5530 | 5530 | 5520 | 1369 |
| 398 | 20241112 | 123200 | 2009257160 | 5540 | 5540 | 5550 | 5530 | 75 |
| 399 | 20241112 | 123100 | 2008841710 | 5540 | 5550 | 5550 | 5540 | 637 |
| 400 | 20241112 | 123000 | 2005306370 | 5550 | 5550 | 5550 | 5550 | 21 |
| 401 | 20241112 | 122900 | 2005189820 | 5520 | 5570 | 5570 | 5520 | 4014 |
| 402 | 20241112 | 122800 | 1983004820 | 5550 | 5560 | 5570 | 5550 | 182 |
| 403 | 20241112 | 122700 | 1981991930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 404 | 20241112 | 122600 | 1981991930 | 5550 | 5550 | 5550 | 5550 | 30 |
| 405 | 20241112 | 122500 | 1981825430 | 5550 | 5550 | 5550 | 5550 | 894 |
| 406 | 20241112 | 122400 | 1976863730 | 5540 | 5580 | 5580 | 5540 | 90 |
| 407 | 20241112 | 122300 | 1976364730 | 5540 | 5590 | 5590 | 5540 | 280 |
| 408 | 20241112 | 122200 | 1974807030 | 5590 | 5560 | 5590 | 5540 | 254 |
| 409 | 20241112 | 122100 | 1973395360 | 5560 | 5570 | 5570 | 5560 | 165 |
| 410 | 20241112 | 122000 | 1972476330 | 5580 | 5580 | 5580 | 5580 | 115 |
| 411 | 20241112 | 121900 | 1971834630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 412 | 20241112 | 121800 | 1971834630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 413 | 20241112 | 121700 | 1971834630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 414 | 20241112 | 121600 | 1971834630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 415 | 20241112 | 121500 | 1971834630 | 5580 | 5570 | 5580 | 5570 | 1035 |
| 416 | 20241112 | 121400 | 1966059530 | 5570 | 5570 | 5570 | 5570 | 256 |
| 417 | 20241112 | 121300 | 1964633610 | 5580 | 5570 | 5580 | 5570 | 95 |
| 418 | 20241112 | 121200 | 1964104410 | 5570 | 5570 | 5570 | 5570 | 100 |
| 419 | 20241112 | 121100 | 1963547410 | 5580 | 5580 | 5580 | 5580 | 36 |
| 420 | 20241112 | 121000 | 1963346530 | 5580 | 5580 | 5580 | 5580 | 1117 |
| 421 | 20241112 | 120900 | 1957113670 | 5590 | 5580 | 5590 | 5580 | 848 |
| 422 | 20241112 | 120800 | 1952378910 | 5560 | 5540 | 5560 | 5540 | 922 |
| 423 | 20241112 | 120700 | 1947263790 | 5550 | 5550 | 5550 | 5550 | 86 |
| 424 | 20241112 | 120600 | 1946786490 | 5550 | 5550 | 5550 | 5550 | 20 |
| 425 | 20241112 | 120500 | 1946675490 | 5560 | 5570 | 5570 | 5530 | 327 |
| 426 | 20241112 | 120400 | 1944867110 | 5570 | 5560 | 5570 | 5520 | 4678 |
| 427 | 20241112 | 120300 | 1918948340 | 5560 | 5600 | 5600 | 5560 | 2000 |
| 428 | 20241112 | 120200 | 1907801820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 429 | 20241112 | 120100 | 1907801820 | 5620 | 5610 | 5620 | 5610 | 11 |
| 430 | 20241112 | 120000 | 1907740040 | 5600 | 5570 | 5600 | 5570 | 5020 |
| 431 | 20241112 | 115900 | 1879636040 | 5570 | 5570 | 5570 | 5570 | 8 |
| 432 | 20241112 | 115800 | 1879591480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 433 | 20241112 | 115700 | 1879591480 | 5580 | 5560 | 5580 | 5560 | 33 |
| 434 | 20241112 | 115600 | 1879407940 | 5550 | 5580 | 5580 | 5550 | 3961 |
| 435 | 20241112 | 115500 | 1857357000 | 5590 | 5590 | 5600 | 5590 | 684 |
| 436 | 20241112 | 115400 | 1853532430 | 5590 | 5590 | 5590 | 5590 | 10 |
| 437 | 20241112 | 115300 | 1853476530 | 5580 | 5580 | 5580 | 5580 | 20 |
| 438 | 20241112 | 115200 | 1853364930 | 5580 | 5580 | 5580 | 5580 | 526 |
| 439 | 20241112 | 115100 | 1850429850 | 5580 | 5590 | 5590 | 5580 | 38 |
| 440 | 20241112 | 115000 | 1850217630 | 5560 | 5560 | 5560 | 5560 | 30 |
| 441 | 20241112 | 114900 | 1850050830 | 5590 | 5600 | 5600 | 5590 | 121 |
| 442 | 20241112 | 114800 | 1849374240 | 5600 | 5600 | 5600 | 5600 | 10 |
| 443 | 20241112 | 114700 | 1849318240 | 5590 | 5580 | 5590 | 5580 | 1000 |
| 444 | 20241112 | 114600 | 1843728540 | 5590 | 5590 | 5600 | 5590 | 58 |
| 445 | 20241112 | 114500 | 1843404220 | 5590 | 5570 | 5590 | 5570 | 979 |
| 446 | 20241112 | 114400 | 1837940110 | 5570 | 5560 | 5570 | 5560 | 323 |
| 447 | 20241112 | 114300 | 1836144050 | 5550 | 5540 | 5550 | 5540 | 22 |
| 448 | 20241112 | 114200 | 1836022150 | 5550 | 5550 | 5550 | 5550 | 184 |
| 449 | 20241112 | 114100 | 1835000950 | 5550 | 5540 | 5570 | 5500 | 4098 |
| 450 | 20241112 | 114000 | 1812323830 | 5550 | 5530 | 5550 | 5510 | 3473 |
| 451 | 20241112 | 113900 | 1793187250 | 5520 | 5550 | 5570 | 5510 | 11914 |
| 452 | 20241112 | 113800 | 1727404180 | 5550 | 5550 | 5580 | 5550 | 614 |
| 453 | 20241112 | 113700 | 1723989100 | 5550 | 5550 | 5550 | 5550 | 10 |
| 454 | 20241112 | 113600 | 1723933600 | 5550 | 5610 | 5610 | 5550 | 14254 |
| 455 | 20241112 | 113500 | 1644644920 | 5610 | 5620 | 5620 | 5610 | 200 |
| 456 | 20241112 | 113400 | 1643520950 | 5620 | 5620 | 5620 | 5620 | 1250 |
| 457 | 20241112 | 113300 | 1636495950 | 5630 | 5630 | 5630 | 5630 | 20 |
| 458 | 20241112 | 113200 | 1636383350 | 5630 | 5630 | 5640 | 5630 | 846 |
| 459 | 20241112 | 113100 | 1631615370 | 5660 | 5670 | 5670 | 5630 | 690 |
| 460 | 20241112 | 113000 | 1627722300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 461 | 20241112 | 112900 | 1627722300 | 5690 | 5680 | 5690 | 5680 | 298 |
| 462 | 20241112 | 112800 | 1626027350 | 5680 | 5660 | 5690 | 5660 | 294 |
| 463 | 20241112 | 112700 | 1624360140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 464 | 20241112 | 112600 | 1624360140 | 5680 | 5650 | 5680 | 5650 | 245 |
| 465 | 20241112 | 112500 | 1622973220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 466 | 20241112 | 112400 | 1622973220 | 5670 | 5630 | 5670 | 5630 | 1017 |
| 467 | 20241112 | 112300 | 1617212090 | 5640 | 5640 | 5640 | 5640 | 5 |
| 468 | 20241112 | 112200 | 1617183890 | 5630 | 5610 | 5630 | 5610 | 162 |
| 469 | 20241112 | 112100 | 1616274140 | 5580 | 5580 | 5580 | 5580 | 110 |
| 470 | 20241112 | 112000 | 1615660340 | 5610 | 5590 | 5610 | 5570 | 793 |
| 471 | 20241112 | 111900 | 1611232810 | 5550 | 5620 | 5620 | 5550 | 9827 |
| 472 | 20241112 | 111800 | 1556305200 | 5610 | 5650 | 5650 | 5610 | 3280 |
| 473 | 20241112 | 111700 | 1537852440 | 5650 | 5660 | 5690 | 5650 | 348 |
| 474 | 20241112 | 111600 | 1535879670 | 5660 | 5660 | 5660 | 5660 | 1 |
| 475 | 20241112 | 111500 | 1535874010 | 5660 | 5700 | 5700 | 5660 | 553 |
| 476 | 20241112 | 111400 | 1532737900 | 5710 | 5690 | 5710 | 5690 | 525 |
| 477 | 20241112 | 111300 | 1529740550 | 5680 | 5680 | 5680 | 5680 | 20 |
| 478 | 20241112 | 111200 | 1529626950 | 5670 | 5670 | 5670 | 5670 | 253 |
| 479 | 20241112 | 111100 | 1528192440 | 5670 | 5670 | 5670 | 5670 | 175 |
| 480 | 20241112 | 111000 | 1527200190 | 5670 | 5680 | 5690 | 5670 | 3109 |
| 481 | 20241112 | 110900 | 1509536300 | 5680 | 5680 | 5680 | 5680 | 1195 |
| 482 | 20241112 | 110800 | 1502748700 | 5680 | 5690 | 5690 | 5680 | 571 |
| 483 | 20241112 | 110700 | 1499505220 | 5680 | 5700 | 5700 | 5680 | 4070 |
| 484 | 20241112 | 110600 | 1476378660 | 5700 | 5700 | 5710 | 5700 | 74 |
| 485 | 20241112 | 110500 | 1475956550 | 5710 | 5710 | 5710 | 5710 | 10 |
| 486 | 20241112 | 110400 | 1475899450 | 5700 | 5700 | 5710 | 5700 | 410 |
| 487 | 20241112 | 110300 | 1473561450 | 5680 | 5680 | 5680 | 5680 | 532 |
| 488 | 20241112 | 110200 | 1470539690 | 5680 | 5680 | 5680 | 5680 | 36 |
| 489 | 20241112 | 110100 | 1470335210 | 5680 | 5660 | 5690 | 5650 | 2738 |
| 490 | 20241112 | 110000 | 1454804930 | 5680 | 5650 | 5680 | 5650 | 187 |
| 491 | 20241112 | 105900 | 1453747830 | 5650 | 5650 | 5650 | 5650 | 20 |
| 492 | 20241112 | 105800 | 1453634830 | 5640 | 5640 | 5640 | 5640 | 6 |
| 493 | 20241112 | 105700 | 1453600990 | 5640 | 5650 | 5660 | 5640 | 591 |
| 494 | 20241112 | 105600 | 1450262480 | 5680 | 5700 | 5700 | 5680 | 10629 |
| 495 | 20241112 | 105500 | 1389885760 | 5710 | 5680 | 5710 | 5680 | 47 |
| 496 | 20241112 | 105400 | 1389618230 | 5680 | 5640 | 5680 | 5630 | 5907 |
| 497 | 20241112 | 105300 | 1356310960 | 5630 | 5630 | 5630 | 5630 | 620 |
| 498 | 20241112 | 105200 | 1352820360 | 5610 | 5610 | 5640 | 5610 | 1168 |
| 499 | 20241112 | 105100 | 1346253360 | 5610 | 5600 | 5610 | 5600 | 1609 |
| 500 | 20241112 | 105000 | 1337227070 | 5610 | 5580 | 5610 | 5560 | 2882 |
| 501 | 20241112 | 104900 | 1321156800 | 5580 | 5590 | 5600 | 5550 | 7132 |
| 502 | 20241112 | 104800 | 1281414720 | 5590 | 5630 | 5670 | 5590 | 7284 |
| 503 | 20241112 | 104700 | 1240416360 | 5630 | 5660 | 5660 | 5610 | 5511 |
| 504 | 20241112 | 104600 | 1209421920 | 5650 | 5630 | 5660 | 5630 | 1374 |
| 505 | 20241112 | 104500 | 1201684960 | 5640 | 5660 | 5670 | 5630 | 1593 |
| 506 | 20241112 | 104400 | 1192696460 | 5660 | 5670 | 5700 | 5660 | 3188 |
| 507 | 20241112 | 104300 | 1174598490 | 5700 | 5670 | 5700 | 5610 | 5286 |
| 508 | 20241112 | 104200 | 1144812950 | 5640 | 5740 | 5740 | 5640 | 25600 |
| 509 | 20241112 | 104100 | 999488570 | 5740 | 5740 | 5740 | 5740 | 1057 |
| 510 | 20241112 | 104000 | 993421390 | 5750 | 5750 | 5760 | 5740 | 1134 |
| 511 | 20241112 | 103900 | 986911170 | 5740 | 5740 | 5740 | 5720 | 1923 |
| 512 | 20241112 | 103800 | 975889780 | 5730 | 5750 | 5750 | 5730 | 2948 |
| 513 | 20241112 | 103700 | 958962020 | 5750 | 5740 | 5750 | 5740 | 1544 |
| 514 | 20241112 | 103600 | 950086450 | 5740 | 5780 | 5780 | 5740 | 4199 |
| 515 | 20241112 | 103500 | 925941260 | 5780 | 5800 | 5800 | 5750 | 2115 |
| 516 | 20241112 | 103400 | 913752910 | 5790 | 5790 | 5810 | 5790 | 3403 |
| 517 | 20241112 | 103300 | 894034370 | 5790 | 5830 | 5830 | 5770 | 12511 |
| 518 | 20241112 | 103200 | 821392660 | 5820 | 5820 | 5820 | 5810 | 3846 |
| 519 | 20241112 | 103100 | 799044300 | 5810 | 5830 | 5830 | 5810 | 4607 |
| 520 | 20241112 | 103000 | 772236350 | 5830 | 5830 | 5830 | 5820 | 2514 |
| 521 | 20241112 | 102900 | 757599930 | 5830 | 5820 | 5830 | 5820 | 117 |
| 522 | 20241112 | 102800 | 756918820 | 5810 | 5830 | 5830 | 5810 | 3242 |
| 523 | 20241112 | 102700 | 738038860 | 5840 | 5850 | 5850 | 5830 | 2359 |
| 524 | 20241112 | 102600 | 724263520 | 5840 | 5880 | 5880 | 5840 | 3415 |
| 525 | 20241112 | 102500 | 704253000 | 5880 | 5890 | 5890 | 5860 | 2644 |
| 526 | 20241112 | 102400 | 688742400 | 5870 | 5890 | 5890 | 5870 | 619 |
| 527 | 20241112 | 102300 | 685104840 | 5890 | 5900 | 5900 | 5890 | 21 |
| 528 | 20241112 | 102200 | 684981140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 529 | 20241112 | 102100 | 684981140 | 5890 | 5890 | 5890 | 5890 | 25 |
| 530 | 20241112 | 102000 | 684833890 | 5890 | 5890 | 5890 | 5880 | 151 |
| 531 | 20241112 | 101900 | 683944510 | 5890 | 5900 | 5900 | 5890 | 25 |
| 532 | 20241112 | 101800 | 683797210 | 5900 | 5890 | 5900 | 5890 | 231 |
| 533 | 20241112 | 101700 | 682435310 | 5880 | 5910 | 5910 | 5880 | 82 |
| 534 | 20241112 | 101600 | 681952420 | 5900 | 5900 | 5900 | 5900 | 251 |
| 535 | 20241112 | 101500 | 680471520 | 5900 | 5900 | 5900 | 5900 | 296 |
| 536 | 20241112 | 101400 | 678725120 | 5890 | 5890 | 5890 | 5890 | 13 |
| 537 | 20241112 | 101300 | 678648550 | 5880 | 5880 | 5880 | 5880 | 20 |
| 538 | 20241112 | 101200 | 678530950 | 5890 | 5890 | 5890 | 5890 | 80 |
| 539 | 20241112 | 101100 | 678059750 | 5880 | 5860 | 5880 | 5860 | 311 |
| 540 | 20241112 | 101000 | 676232490 | 5880 | 5880 | 5880 | 5850 | 610 |
| 541 | 20241112 | 100900 | 672663720 | 5850 | 5870 | 5870 | 5850 | 802 |
| 542 | 20241112 | 100800 | 667962920 | 5870 | 5880 | 5880 | 5860 | 125 |
| 543 | 20241112 | 100700 | 667230100 | 5880 | 5880 | 5880 | 5880 | 2 |
| 544 | 20241112 | 100600 | 667218340 | 5860 | 5860 | 5880 | 5860 | 324 |
| 545 | 20241112 | 100500 | 665319660 | 5860 | 5880 | 5880 | 5860 | 76 |
| 546 | 20241112 | 100400 | 664873180 | 5870 | 5850 | 5870 | 5850 | 3117 |
| 547 | 20241112 | 100300 | 646636390 | 5860 | 5870 | 5900 | 5860 | 1854 |
| 548 | 20241112 | 100200 | 635765990 | 5900 | 5890 | 5920 | 5870 | 5051 |
| 549 | 20241112 | 100100 | 606087840 | 5920 | 5890 | 5920 | 5890 | 550 |
| 550 | 20241112 | 100000 | 602846840 | 5890 | 5890 | 5890 | 5890 | 1000 |
| 551 | 20241112 | 095900 | 596956840 | 5890 | 5900 | 5900 | 5890 | 1864 |
| 552 | 20241112 | 095800 | 585965420 | 5900 | 5910 | 5910 | 5900 | 1016 |
| 553 | 20241112 | 095700 | 579965860 | 5930 | 5930 | 5930 | 5930 | 50 |
| 554 | 20241112 | 095600 | 579669360 | 5900 | 5930 | 5940 | 5900 | 250 |
| 555 | 20241112 | 095500 | 578188560 | 5940 | 5910 | 5940 | 5910 | 1302 |
| 556 | 20241112 | 095400 | 570489470 | 5920 | 5920 | 5920 | 5920 | 100 |
| 557 | 20241112 | 095300 | 569897470 | 5920 | 5930 | 5930 | 5920 | 27 |
| 558 | 20241112 | 095200 | 569737560 | 5910 | 5910 | 5920 | 5910 | 507 |
| 559 | 20241112 | 095100 | 566739650 | 5890 | 5890 | 5890 | 5890 | 40 |
| 560 | 20241112 | 095000 | 566504050 | 5890 | 5920 | 5920 | 5890 | 4031 |
| 561 | 20241112 | 094900 | 542711960 | 5940 | 5940 | 5940 | 5940 | 130 |
| 562 | 20241112 | 094800 | 541939760 | 5940 | 5940 | 5940 | 5940 | 501 |
| 563 | 20241112 | 094700 | 538963820 | 5930 | 5930 | 5930 | 5930 | 150 |
| 564 | 20241112 | 094600 | 538074320 | 5950 | 5940 | 5950 | 5940 | 51 |
| 565 | 20241112 | 094500 | 537771370 | 5920 | 5950 | 5960 | 5920 | 1875 |
| 566 | 20241112 | 094400 | 526648260 | 5950 | 5970 | 5970 | 5950 | 298 |
| 567 | 20241112 | 094300 | 524875140 | 5950 | 5930 | 5950 | 5930 | 577 |
| 568 | 20241112 | 094200 | 521445170 | 5930 | 5920 | 5930 | 5920 | 1585 |
| 569 | 20241112 | 094100 | 512059510 | 5920 | 5920 | 5920 | 5920 | 381 |
| 570 | 20241112 | 094000 | 509803990 | 5920 | 5900 | 5920 | 5900 | 661 |
| 571 | 20241112 | 093900 | 505902890 | 5920 | 5910 | 5920 | 5910 | 691 |
| 572 | 20241112 | 093800 | 501816030 | 5900 | 5910 | 5910 | 5900 | 59 |
| 573 | 20241112 | 093700 | 501467540 | 5890 | 5900 | 5910 | 5890 | 1014 |
| 574 | 20241112 | 093600 | 495493310 | 5900 | 5920 | 5920 | 5900 | 1511 |
| 575 | 20241112 | 093500 | 486578390 | 5880 | 5890 | 5890 | 5880 | 1300 |
| 576 | 20241112 | 093400 | 478924390 | 5890 | 5890 | 5890 | 5890 | 290 |
| 577 | 20241112 | 093300 | 477216290 | 5930 | 5930 | 5930 | 5930 | 1 |
| 578 | 20241112 | 093200 | 477210360 | 5900 | 5910 | 5910 | 5900 | 931 |
| 579 | 20241112 | 093100 | 471716070 | 5930 | 5930 | 5930 | 5910 | 311 |
| 580 | 20241112 | 093000 | 469876040 | 5900 | 5900 | 5900 | 5900 | 51 |
| 581 | 20241112 | 092900 | 469575140 | 5900 | 5900 | 5900 | 5900 | 220 |
| 582 | 20241112 | 092800 | 468277140 | 5940 | 5940 | 5940 | 5900 | 1273 |
| 583 | 20241112 | 092700 | 460761440 | 5900 | 5900 | 5950 | 5900 | 267 |
| 584 | 20241112 | 092600 | 459180890 | 5920 | 5890 | 5930 | 5880 | 1336 |
| 585 | 20241112 | 092500 | 451314350 | 5920 | 5910 | 5940 | 5880 | 2613 |
| 586 | 20241112 | 092400 | 435914030 | 5950 | 5950 | 5950 | 5950 | 101 |
| 587 | 20241112 | 092300 | 435313080 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 588 | 20241112 | 092200 | 423834200 | 5920 | 5900 | 5920 | 5900 | 1427 |
| 589 | 20241112 | 092100 | 415406300 | 5900 | 5940 | 5940 | 5900 | 1934 |
| 590 | 20241112 | 092000 | 403968360 | 5950 | 5950 | 5980 | 5950 | 1561 |
| 591 | 20241112 | 091900 | 394661820 | 5960 | 5910 | 5960 | 5910 | 6122 |
| 592 | 20241112 | 091800 | 358315170 | 5910 | 5920 | 5920 | 5910 | 4317 |
| 593 | 20241112 | 091700 | 332759620 | 5920 | 5920 | 5920 | 5920 | 18 |
| 594 | 20241112 | 091600 | 332653060 | 5930 | 5920 | 5930 | 5900 | 1487 |
| 595 | 20241112 | 091500 | 323849330 | 5920 | 5930 | 5930 | 5910 | 929 |
| 596 | 20241112 | 091400 | 318352350 | 5930 | 5900 | 5940 | 5900 | 2486 |
| 597 | 20241112 | 091300 | 303611400 | 5920 | 5910 | 5930 | 5880 | 4287 |
| 598 | 20241112 | 091200 | 278261910 | 5910 | 5880 | 5910 | 5880 | 550 |
| 599 | 20241112 | 091100 | 275025490 | 5880 | 5850 | 5880 | 5840 | 1863 |
| 600 | 20241112 | 091000 | 264090050 | 5880 | 5840 | 5880 | 5820 | 2694 |
| 601 | 20241112 | 090900 | 248377320 | 5840 | 5840 | 5850 | 5820 | 5431 |
| 602 | 20241112 | 090800 | 216742860 | 5830 | 5830 | 5860 | 5830 | 5682 |
| 603 | 20241112 | 090700 | 183596700 | 5830 | 5870 | 5880 | 5830 | 8192 |
| 604 | 20241112 | 090600 | 135663430 | 5880 | 5900 | 5900 | 5870 | 2023 |
| 605 | 20241112 | 090500 | 123751110 | 5900 | 5940 | 5940 | 5900 | 1979 |
| 606 | 20241112 | 090400 | 112053870 | 5910 | 5910 | 5930 | 5870 | 2875 |
| 607 | 20241112 | 090300 | 95138040 | 5940 | 5920 | 5940 | 5870 | 2209 |
| 608 | 20241112 | 090200 | 82143720 | 5890 | 5930 | 5950 | 5880 | 5869 |
| 609 | 20241112 | 090100 | 47510680 | 5930 | 6030 | 6040 | 5930 | 754 |
| 610 | 20241112 | 090000 | 43001110 | 6040 | 6070 | 6070 | 5930 | 7039 |