30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 3 | 20241112 | 191100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20241112 | 191000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20241112 | 190900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20241112 | 190800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20241112 | 190700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20241112 | 190600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20241112 | 190500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20241112 | 190400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20241112 | 190300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20241112 | 190200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20241112 | 190100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20241112 | 190000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20241112 | 185900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20241112 | 185800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20241112 | 185700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20241112 | 185600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20241112 | 185500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20241112 | 185400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20241112 | 185300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20241112 | 185200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20241112 | 185100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20241112 | 185000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20241112 | 184900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20241112 | 184800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20241112 | 184700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20241112 | 184600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20241112 | 184500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20241112 | 184400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20241112 | 184300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20241112 | 184200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 33 | 20241112 | 184100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20241112 | 184000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20241112 | 183900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20241112 | 183800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20241112 | 183700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20241112 | 183600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20241112 | 183500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20241112 | 183400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20241112 | 183300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20241112 | 183200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20241112 | 183100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20241112 | 183000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20241112 | 182900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20241112 | 182800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20241112 | 182700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20241112 | 182600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20241112 | 182500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20241112 | 182400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20241112 | 182300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20241112 | 182200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20241112 | 182100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20241112 | 182000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20241112 | 181900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20241112 | 181800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20241112 | 181700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20241112 | 181600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20241112 | 181500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20241112 | 181400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20241112 | 181300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20241112 | 181200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 63 | 20241112 | 181100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20241112 | 181000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20241112 | 180900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20241112 | 180800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20241112 | 180700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20241112 | 180600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20241112 | 180500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20241112 | 180400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20241112 | 180300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20241112 | 180200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20241112 | 180100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20241112 | 180000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20241112 | 175900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20241112 | 175800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20241112 | 175700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20241112 | 175600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20241112 | 175500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20241112 | 175400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20241112 | 175300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20241112 | 175200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20241112 | 175100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20241112 | 175000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20241112 | 174900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20241112 | 174800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20241112 | 174700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20241112 | 174600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20241112 | 174500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20241112 | 174400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20241112 | 174300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20241112 | 174200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 93 | 20241112 | 174100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20241112 | 174000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20241112 | 173900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20241112 | 173800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20241112 | 173700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20241112 | 173600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20241112 | 173500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20241112 | 173400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20241112 | 173300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20241112 | 173200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20241112 | 173100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20241112 | 173000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20241112 | 172900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20241112 | 172800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20241112 | 172700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20241112 | 172600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20241112 | 172500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20241112 | 172400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20241112 | 172300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20241112 | 172200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20241112 | 172100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20241112 | 172000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20241112 | 171900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20241112 | 171800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20241112 | 171700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20241112 | 171600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20241112 | 171500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20241112 | 171400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20241112 | 171300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20241112 | 171200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 123 | 20241112 | 171100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20241112 | 171000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20241112 | 170900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20241112 | 170800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20241112 | 170700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20241112 | 170600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20241112 | 170500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20241112 | 170400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20241112 | 170300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20241112 | 170200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20241112 | 170100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20241112 | 170000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20241112 | 165900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20241112 | 165800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20241112 | 165700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20241112 | 165600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20241112 | 165500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20241112 | 165400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20241112 | 165300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20241112 | 165200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20241112 | 165100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20241112 | 165000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20241112 | 164900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20241112 | 164800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20241112 | 164700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20241112 | 164600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20241112 | 164500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20241112 | 164400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20241112 | 164300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20241112 | 164200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 153 | 20241112 | 164100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20241112 | 164000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20241112 | 163900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20241112 | 163800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20241112 | 163700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20241112 | 163600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20241112 | 163500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20241112 | 163400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20241112 | 163300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20241112 | 163200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20241112 | 163100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20241112 | 163000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20241112 | 162900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20241112 | 162800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20241112 | 162700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20241112 | 162600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20241112 | 162500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20241112 | 162400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20241112 | 162300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20241112 | 162200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20241112 | 162100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20241112 | 162000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20241112 | 161900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20241112 | 161800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20241112 | 161700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20241112 | 161600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20241112 | 161500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20241112 | 161400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20241112 | 161300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20241112 | 161200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 183 | 20241112 | 161100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20241112 | 161000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20241112 | 160900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20241112 | 160800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20241112 | 160700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20241112 | 160600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20241112 | 160500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20241112 | 160400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20241112 | 160300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20241112 | 160200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20241112 | 160100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20241112 | 160000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20241112 | 155900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20241112 | 155800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20241112 | 155700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20241112 | 155600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20241112 | 155500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20241112 | 155400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20241112 | 155300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20241112 | 155200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20241112 | 155100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20241112 | 155000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20241112 | 154900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20241112 | 154800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20241112 | 154700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20241112 | 154600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20241112 | 154500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20241112 | 154400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20241112 | 154300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20241112 | 154200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 213 | 20241112 | 154100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 214 | 20241112 | 154000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 215 | 20241112 | 153900 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 216 | 20241112 | 153800 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 217 | 20241112 | 153700 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 218 | 20241112 | 153600 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 219 | 20241112 | 153500 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 220 | 20241112 | 153400 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 221 | 20241112 | 153300 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 222 | 20241112 | 153200 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 223 | 20241112 | 153100 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 224 | 20241112 | 153000 | 1947789650 | 8530 | 8530 | 8530 | 8530 | 4500 |
| 225 | 20241112 | 152900 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 226 | 20241112 | 152800 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20241112 | 152700 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 228 | 20241112 | 152600 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 229 | 20241112 | 152500 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 230 | 20241112 | 152400 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 231 | 20241112 | 152300 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 232 | 20241112 | 152200 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 233 | 20241112 | 152100 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 234 | 20241112 | 152000 | 1909404650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 235 | 20241112 | 151900 | 1909404650 | 8450 | 8460 | 8490 | 8450 | 772 |
| 236 | 20241112 | 151800 | 1902871990 | 8480 | 8410 | 8480 | 8410 | 1264 |
| 237 | 20241112 | 151700 | 1892175940 | 8430 | 8450 | 8460 | 8410 | 993 |
| 238 | 20241112 | 151600 | 1883796810 | 8450 | 8440 | 8460 | 8440 | 590 |
| 239 | 20241112 | 151500 | 1878810960 | 8440 | 8440 | 8460 | 8440 | 327 |
| 240 | 20241112 | 151400 | 1876049340 | 8450 | 8450 | 8450 | 8440 | 424 |
| 241 | 20241112 | 151300 | 1872466620 | 8430 | 8450 | 8450 | 8430 | 599 |
| 242 | 20241112 | 151200 | 1867408430 | 8460 | 8450 | 8460 | 8450 | 212 |
| 243 | 20241112 | 151100 | 1865614930 | 8450 | 8440 | 8450 | 8430 | 609 |
| 244 | 20241112 | 151000 | 1860473670 | 8440 | 8430 | 8440 | 8430 | 310 |
| 245 | 20241112 | 150900 | 1857857570 | 8440 | 8410 | 8440 | 8410 | 564 |
| 246 | 20241112 | 150800 | 1853112630 | 8410 | 8400 | 8410 | 8390 | 2200 |
| 247 | 20241112 | 150700 | 1834627690 | 8400 | 8410 | 8410 | 8400 | 155 |
| 248 | 20241112 | 150600 | 1833324340 | 8410 | 8410 | 8410 | 8400 | 2365 |
| 249 | 20241112 | 150500 | 1813457030 | 8410 | 8450 | 8450 | 8410 | 1554 |
| 250 | 20241112 | 150400 | 1800378100 | 8430 | 8430 | 8430 | 8430 | 265 |
| 251 | 20241112 | 150300 | 1798144150 | 8430 | 8450 | 8450 | 8430 | 151 |
| 252 | 20241112 | 150200 | 1796869020 | 8450 | 8440 | 8450 | 8430 | 1003 |
| 253 | 20241112 | 150100 | 1788400970 | 8440 | 8440 | 8460 | 8440 | 208 |
| 254 | 20241112 | 150000 | 1786643830 | 8460 | 8430 | 8460 | 8430 | 150 |
| 255 | 20241112 | 145900 | 1785375500 | 8430 | 8460 | 8460 | 8430 | 281 |
| 256 | 20241112 | 145800 | 1783002300 | 8460 | 8440 | 8470 | 8440 | 1058 |
| 257 | 20241112 | 145700 | 1774066460 | 8440 | 8430 | 8440 | 8430 | 112 |
| 258 | 20241112 | 145600 | 1773122120 | 8430 | 8420 | 8430 | 8420 | 353 |
| 259 | 20241112 | 145500 | 1770146540 | 8420 | 8420 | 8420 | 8420 | 66 |
| 260 | 20241112 | 145400 | 1769590820 | 8430 | 8440 | 8440 | 8430 | 233 |
| 261 | 20241112 | 145300 | 1767626620 | 8440 | 8440 | 8440 | 8440 | 200 |
| 262 | 20241112 | 145200 | 1765938620 | 8430 | 8440 | 8440 | 8420 | 660 |
| 263 | 20241112 | 145100 | 1760376580 | 8430 | 8440 | 8440 | 8430 | 17 |
| 264 | 20241112 | 145000 | 1760233110 | 8430 | 8430 | 8440 | 8430 | 23 |
| 265 | 20241112 | 144900 | 1760039210 | 8430 | 8450 | 8450 | 8430 | 144 |
| 266 | 20241112 | 144800 | 1758823850 | 8440 | 8430 | 8450 | 8430 | 204 |
| 267 | 20241112 | 144700 | 1757102580 | 8430 | 8430 | 8430 | 8430 | 14 |
| 268 | 20241112 | 144600 | 1756984560 | 8440 | 8440 | 8440 | 8440 | 124 |
| 269 | 20241112 | 144500 | 1755938000 | 8440 | 8440 | 8440 | 8440 | 15 |
| 270 | 20241112 | 144400 | 1755811400 | 8440 | 8440 | 8440 | 8440 | 346 |
| 271 | 20241112 | 144300 | 1752891160 | 8440 | 8450 | 8450 | 8440 | 23 |
| 272 | 20241112 | 144200 | 1752696850 | 8450 | 8450 | 8450 | 8450 | 16 |
| 273 | 20241112 | 144100 | 1752561650 | 8450 | 8470 | 8470 | 8450 | 191 |
| 274 | 20241112 | 144000 | 1750946430 | 8470 | 8470 | 8470 | 8470 | 0 |
| 275 | 20241112 | 143900 | 1750946430 | 8470 | 8450 | 8470 | 8450 | 178 |
| 276 | 20241112 | 143800 | 1749441190 | 8460 | 8450 | 8460 | 8450 | 269 |
| 277 | 20241112 | 143700 | 1747167470 | 8440 | 8440 | 8440 | 8440 | 147 |
| 278 | 20241112 | 143600 | 1745926790 | 8440 | 8440 | 8440 | 8440 | 74 |
| 279 | 20241112 | 143500 | 1745302230 | 8440 | 8450 | 8450 | 8440 | 183 |
| 280 | 20241112 | 143400 | 1743757700 | 8440 | 8440 | 8440 | 8440 | 27 |
| 281 | 20241112 | 143300 | 1743529820 | 8450 | 8440 | 8450 | 8440 | 70 |
| 282 | 20241112 | 143200 | 1742938520 | 8440 | 8460 | 8460 | 8440 | 5 |
| 283 | 20241112 | 143100 | 1742896260 | 8460 | 8470 | 8470 | 8450 | 1222 |
| 284 | 20241112 | 143000 | 1732551290 | 8480 | 8480 | 8480 | 8480 | 111 |
| 285 | 20241112 | 142900 | 1731610010 | 8480 | 8480 | 8480 | 8480 | 496 |
| 286 | 20241112 | 142800 | 1727403930 | 8480 | 8480 | 8490 | 8480 | 188 |
| 287 | 20241112 | 142700 | 1725809670 | 8470 | 8470 | 8470 | 8470 | 15 |
| 288 | 20241112 | 142600 | 1725682620 | 8470 | 8470 | 8480 | 8470 | 301 |
| 289 | 20241112 | 142500 | 1723132940 | 8480 | 8490 | 8490 | 8470 | 139 |
| 290 | 20241112 | 142400 | 1721953470 | 8480 | 8480 | 8480 | 8470 | 138 |
| 291 | 20241112 | 142300 | 1720783260 | 8470 | 8490 | 8490 | 8470 | 625 |
| 292 | 20241112 | 142200 | 1715483340 | 8500 | 8500 | 8500 | 8500 | 223 |
| 293 | 20241112 | 142100 | 1713587840 | 8500 | 8510 | 8510 | 8500 | 10 |
| 294 | 20241112 | 142000 | 1713502830 | 8500 | 8500 | 8500 | 8500 | 36 |
| 295 | 20241112 | 141900 | 1713196830 | 8500 | 8510 | 8510 | 8500 | 23 |
| 296 | 20241112 | 141800 | 1713001320 | 8530 | 8490 | 8530 | 8490 | 893 |
| 297 | 20241112 | 141700 | 1705409050 | 8490 | 8500 | 8510 | 8490 | 193 |
| 298 | 20241112 | 141600 | 1703768730 | 8510 | 8490 | 8510 | 8490 | 917 |
| 299 | 20241112 | 141500 | 1695966570 | 8490 | 8480 | 8490 | 8480 | 103 |
| 300 | 20241112 | 141400 | 1695093030 | 8470 | 8470 | 8470 | 8470 | 200 |
| 301 | 20241112 | 141300 | 1693399030 | 8470 | 8470 | 8470 | 8470 | 144 |
| 302 | 20241112 | 141200 | 1692179350 | 8480 | 8470 | 8480 | 8470 | 604 |
| 303 | 20241112 | 141100 | 1687063460 | 8470 | 8460 | 8470 | 8460 | 96 |
| 304 | 20241112 | 141000 | 1686250500 | 8450 | 8420 | 8450 | 8420 | 405 |
| 305 | 20241112 | 140900 | 1682835030 | 8430 | 8430 | 8430 | 8420 | 224 |
| 306 | 20241112 | 140800 | 1680947720 | 8430 | 8430 | 8430 | 8430 | 3 |
| 307 | 20241112 | 140700 | 1680922430 | 8420 | 8430 | 8430 | 8420 | 131 |
| 308 | 20241112 | 140600 | 1679819400 | 8430 | 8430 | 8430 | 8430 | 5 |
| 309 | 20241112 | 140500 | 1679777250 | 8440 | 8420 | 8440 | 8420 | 132 |
| 310 | 20241112 | 140400 | 1678663300 | 8440 | 8410 | 8440 | 8410 | 502 |
| 311 | 20241112 | 140300 | 1674431440 | 8430 | 8390 | 8430 | 8390 | 348 |
| 312 | 20241112 | 140200 | 1671509680 | 8390 | 8390 | 8390 | 8390 | 85 |
| 313 | 20241112 | 140100 | 1670796530 | 8390 | 8400 | 8400 | 8390 | 851 |
| 314 | 20241112 | 140000 | 1663648210 | 8420 | 8390 | 8420 | 8390 | 35 |
| 315 | 20241112 | 135900 | 1663354240 | 8390 | 8400 | 8400 | 8390 | 31 |
| 316 | 20241112 | 135800 | 1663093950 | 8400 | 8400 | 8400 | 8390 | 82 |
| 317 | 20241112 | 135700 | 1662405660 | 8390 | 8400 | 8400 | 8390 | 17 |
| 318 | 20241112 | 135600 | 1662262880 | 8400 | 8360 | 8400 | 8360 | 655 |
| 319 | 20241112 | 135500 | 1656776960 | 8330 | 8340 | 8350 | 8330 | 1568 |
| 320 | 20241112 | 135400 | 1643689430 | 8340 | 8330 | 8340 | 8330 | 752 |
| 321 | 20241112 | 135300 | 1637425250 | 8340 | 8340 | 8340 | 8340 | 779 |
| 322 | 20241112 | 135200 | 1630928390 | 8350 | 8360 | 8360 | 8340 | 1500 |
| 323 | 20241112 | 135100 | 1618408350 | 8350 | 8370 | 8370 | 8350 | 1021 |
| 324 | 20241112 | 135000 | 1609881690 | 8370 | 8370 | 8370 | 8370 | 276 |
| 325 | 20241112 | 134900 | 1607571570 | 8370 | 8360 | 8370 | 8360 | 146 |
| 326 | 20241112 | 134800 | 1606349890 | 8370 | 8370 | 8370 | 8370 | 2 |
| 327 | 20241112 | 134700 | 1606333150 | 8370 | 8350 | 8370 | 8350 | 67 |
| 328 | 20241112 | 134600 | 1605773400 | 8360 | 8370 | 8370 | 8360 | 204 |
| 329 | 20241112 | 134500 | 1604067860 | 8370 | 8350 | 8370 | 8350 | 249 |
| 330 | 20241112 | 134400 | 1601987410 | 8360 | 8360 | 8370 | 8350 | 451 |
| 331 | 20241112 | 134300 | 1598219450 | 8370 | 8370 | 8370 | 8360 | 1009 |
| 332 | 20241112 | 134200 | 1589782260 | 8370 | 8360 | 8380 | 8360 | 4 |
| 333 | 20241112 | 134100 | 1589748780 | 8350 | 8410 | 8410 | 8350 | 1418 |
| 334 | 20241112 | 134000 | 1577868250 | 8400 | 8390 | 8400 | 8390 | 161 |
| 335 | 20241112 | 133900 | 1576516140 | 8390 | 8390 | 8390 | 8390 | 74 |
| 336 | 20241112 | 133800 | 1575895280 | 8390 | 8400 | 8400 | 8390 | 1086 |
| 337 | 20241112 | 133700 | 1566774950 | 8400 | 8410 | 8410 | 8400 | 135 |
| 338 | 20241112 | 133600 | 1565640780 | 8410 | 8410 | 8410 | 8400 | 335 |
| 339 | 20241112 | 133500 | 1562826390 | 8410 | 8430 | 8430 | 8410 | 787 |
| 340 | 20241112 | 133400 | 1556205770 | 8430 | 8440 | 8440 | 8420 | 36 |
| 341 | 20241112 | 133300 | 1555902320 | 8430 | 8440 | 8440 | 8430 | 209 |
| 342 | 20241112 | 133200 | 1554140360 | 8440 | 8440 | 8440 | 8440 | 39 |
| 343 | 20241112 | 133100 | 1553811200 | 8440 | 8420 | 8440 | 8420 | 322 |
| 344 | 20241112 | 133000 | 1551096490 | 8420 | 8420 | 8420 | 8420 | 20 |
| 345 | 20241112 | 132900 | 1550928090 | 8410 | 8420 | 8420 | 8410 | 121 |
| 346 | 20241112 | 132800 | 1549909280 | 8420 | 8420 | 8420 | 8420 | 111 |
| 347 | 20241112 | 132700 | 1548974660 | 8420 | 8410 | 8420 | 8410 | 191 |
| 348 | 20241112 | 132600 | 1547367040 | 8420 | 8410 | 8420 | 8400 | 312 |
| 349 | 20241112 | 132500 | 1544745520 | 8410 | 8410 | 8410 | 8410 | 48 |
| 350 | 20241112 | 132400 | 1544341840 | 8410 | 8400 | 8410 | 8400 | 202 |
| 351 | 20241112 | 132300 | 1542643120 | 8410 | 8410 | 8420 | 8410 | 77 |
| 352 | 20241112 | 132200 | 1541995510 | 8420 | 8410 | 8420 | 8410 | 44 |
| 353 | 20241112 | 132100 | 1541625060 | 8410 | 8420 | 8420 | 8400 | 1491 |
| 354 | 20241112 | 132000 | 1529087000 | 8430 | 8440 | 8440 | 8420 | 606 |
| 355 | 20241112 | 131900 | 1523977410 | 8440 | 8440 | 8450 | 8440 | 42 |
| 356 | 20241112 | 131800 | 1523622910 | 8450 | 8450 | 8450 | 8430 | 15 |
| 357 | 20241112 | 131700 | 1523496280 | 8430 | 8440 | 8460 | 8430 | 133 |
| 358 | 20241112 | 131600 | 1522373940 | 8440 | 8460 | 8470 | 8440 | 665 |
| 359 | 20241112 | 131500 | 1516759840 | 8460 | 8450 | 8460 | 8450 | 486 |
| 360 | 20241112 | 131400 | 1512653090 | 8470 | 8460 | 8480 | 8440 | 632 |
| 361 | 20241112 | 131300 | 1507317000 | 8440 | 8470 | 8480 | 8440 | 3259 |
| 362 | 20241112 | 131200 | 1479774300 | 8510 | 8520 | 8520 | 8470 | 959 |
| 363 | 20241112 | 131100 | 1471626650 | 8530 | 8520 | 8530 | 8520 | 68 |
| 364 | 20241112 | 131000 | 1471047080 | 8520 | 8530 | 8540 | 8500 | 2668 |
| 365 | 20241112 | 130900 | 1448345900 | 8530 | 8530 | 8530 | 8530 | 382 |
| 366 | 20241112 | 130800 | 1445087440 | 8530 | 8550 | 8550 | 8530 | 736 |
| 367 | 20241112 | 130700 | 1438797970 | 8560 | 8560 | 8670 | 8560 | 1106 |
| 368 | 20241112 | 130600 | 1429311390 | 8550 | 8550 | 8550 | 8550 | 152 |
| 369 | 20241112 | 130500 | 1428011790 | 8560 | 8550 | 8560 | 8550 | 17 |
| 370 | 20241112 | 130400 | 1427866400 | 8550 | 8550 | 8550 | 8550 | 2 |
| 371 | 20241112 | 130300 | 1427849300 | 8540 | 8550 | 8570 | 8540 | 72 |
| 372 | 20241112 | 130200 | 1427234160 | 8570 | 8580 | 8580 | 8550 | 7002 |
| 373 | 20241112 | 130100 | 1367338890 | 8580 | 8580 | 8580 | 8570 | 399 |
| 374 | 20241112 | 130000 | 1363917470 | 8580 | 8560 | 8580 | 8560 | 8 |
| 375 | 20241112 | 125900 | 1363848940 | 8570 | 8580 | 8580 | 8570 | 427 |
| 376 | 20241112 | 125800 | 1360189540 | 8570 | 8570 | 8570 | 8570 | 0 |
| 377 | 20241112 | 125700 | 1360189540 | 8570 | 8570 | 8570 | 8570 | 495 |
| 378 | 20241112 | 125600 | 1355947390 | 8570 | 8570 | 8570 | 8570 | 115 |
| 379 | 20241112 | 125500 | 1354961840 | 8570 | 8570 | 8570 | 8570 | 0 |
| 380 | 20241112 | 125400 | 1354961840 | 8570 | 8570 | 8570 | 8570 | 69 |
| 381 | 20241112 | 125300 | 1354370510 | 8570 | 8570 | 8570 | 8570 | 305 |
| 382 | 20241112 | 125200 | 1351756660 | 8580 | 8590 | 8590 | 8570 | 644 |
| 383 | 20241112 | 125100 | 1346230350 | 8590 | 8580 | 8590 | 8580 | 93 |
| 384 | 20241112 | 125000 | 1345432280 | 8580 | 8580 | 8580 | 8580 | 41 |
| 385 | 20241112 | 124900 | 1345080500 | 8580 | 8580 | 8580 | 8580 | 34 |
| 386 | 20241112 | 124800 | 1344788780 | 8590 | 8580 | 8590 | 8580 | 54 |
| 387 | 20241112 | 124700 | 1344325420 | 8580 | 8590 | 8590 | 8580 | 16 |
| 388 | 20241112 | 124600 | 1344188050 | 8590 | 8610 | 8610 | 8580 | 2507 |
| 389 | 20241112 | 124500 | 1322640840 | 8620 | 8620 | 8620 | 8620 | 18 |
| 390 | 20241112 | 124400 | 1322485680 | 8630 | 8630 | 8630 | 8630 | 5 |
| 391 | 20241112 | 124300 | 1322442530 | 8630 | 8620 | 8630 | 8620 | 651 |
| 392 | 20241112 | 124200 | 1316830700 | 8610 | 8600 | 8610 | 8600 | 263 |
| 393 | 20241112 | 124100 | 1314568820 | 8600 | 8600 | 8600 | 8600 | 70 |
| 394 | 20241112 | 124000 | 1313966820 | 8600 | 8610 | 8610 | 8600 | 133 |
| 395 | 20241112 | 123900 | 1312823010 | 8610 | 8610 | 8610 | 8600 | 306 |
| 396 | 20241112 | 123800 | 1310190540 | 8610 | 8610 | 8610 | 8610 | 11 |
| 397 | 20241112 | 123700 | 1310095830 | 8610 | 8610 | 8610 | 8610 | 1 |
| 398 | 20241112 | 123600 | 1310087220 | 8600 | 8600 | 8600 | 8600 | 42 |
| 399 | 20241112 | 123500 | 1309726020 | 8600 | 8610 | 8610 | 8600 | 25 |
| 400 | 20241112 | 123400 | 1309510860 | 8600 | 8600 | 8600 | 8600 | 134 |
| 401 | 20241112 | 123300 | 1308358460 | 8600 | 8610 | 8610 | 8600 | 500 |
| 402 | 20241112 | 123200 | 1304058070 | 8610 | 8610 | 8630 | 8610 | 316 |
| 403 | 20241112 | 123100 | 1301335490 | 8610 | 8630 | 8630 | 8610 | 1206 |
| 404 | 20241112 | 123000 | 1290942250 | 8620 | 8640 | 8640 | 8620 | 2912 |
| 405 | 20241112 | 122900 | 1265814810 | 8630 | 8630 | 8630 | 8620 | 24 |
| 406 | 20241112 | 122800 | 1265607740 | 8620 | 8620 | 8620 | 8620 | 73 |
| 407 | 20241112 | 122700 | 1264978480 | 8630 | 8630 | 8630 | 8630 | 0 |
| 408 | 20241112 | 122600 | 1264978480 | 8630 | 8620 | 8630 | 8600 | 861 |
| 409 | 20241112 | 122500 | 1257562210 | 8640 | 8640 | 8640 | 8640 | 0 |
| 410 | 20241112 | 122400 | 1257562210 | 8640 | 8620 | 8640 | 8620 | 1397 |
| 411 | 20241112 | 122300 | 1245507110 | 8620 | 8620 | 8620 | 8620 | 311 |
| 412 | 20241112 | 122200 | 1242826290 | 8620 | 8630 | 8630 | 8620 | 126 |
| 413 | 20241112 | 122100 | 1241738990 | 8630 | 8630 | 8630 | 8630 | 1 |
| 414 | 20241112 | 122000 | 1241730360 | 8630 | 8630 | 8630 | 8630 | 205 |
| 415 | 20241112 | 121900 | 1239961210 | 8630 | 8630 | 8630 | 8630 | 12 |
| 416 | 20241112 | 121800 | 1239857650 | 8630 | 8630 | 8630 | 8630 | 45 |
| 417 | 20241112 | 121700 | 1239469300 | 8630 | 8630 | 8630 | 8630 | 15 |
| 418 | 20241112 | 121600 | 1239339850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 419 | 20241112 | 121500 | 1239339850 | 8630 | 8620 | 8630 | 8620 | 190 |
| 420 | 20241112 | 121400 | 1237701550 | 8620 | 8620 | 8620 | 8620 | 16 |
| 421 | 20241112 | 121300 | 1237563630 | 8620 | 8620 | 8620 | 8620 | 72 |
| 422 | 20241112 | 121200 | 1236942990 | 8620 | 8620 | 8620 | 8610 | 257 |
| 423 | 20241112 | 121100 | 1234727790 | 8620 | 8620 | 8620 | 8620 | 174 |
| 424 | 20241112 | 121000 | 1233227910 | 8620 | 8620 | 8630 | 8620 | 611 |
| 425 | 20241112 | 120900 | 1227956040 | 8620 | 8620 | 8620 | 8620 | 12 |
| 426 | 20241112 | 120800 | 1227852600 | 8620 | 8620 | 8620 | 8620 | 10 |
| 427 | 20241112 | 120700 | 1227766400 | 8620 | 8610 | 8620 | 8600 | 252 |
| 428 | 20241112 | 120600 | 1225598470 | 8610 | 8610 | 8610 | 8610 | 22 |
| 429 | 20241112 | 120500 | 1225409050 | 8600 | 8600 | 8600 | 8600 | 901 |
| 430 | 20241112 | 120400 | 1217660450 | 8600 | 8610 | 8610 | 8600 | 197 |
| 431 | 20241112 | 120300 | 1215965040 | 8610 | 8620 | 8640 | 8610 | 67 |
| 432 | 20241112 | 120200 | 1215387260 | 8660 | 8610 | 8660 | 8610 | 291 |
| 433 | 20241112 | 120100 | 1212879510 | 8620 | 8610 | 8620 | 8610 | 31 |
| 434 | 20241112 | 120000 | 1212612450 | 8610 | 8630 | 8630 | 8610 | 244 |
| 435 | 20241112 | 115900 | 1210508490 | 8630 | 8610 | 8630 | 8610 | 316 |
| 436 | 20241112 | 115800 | 1207786990 | 8620 | 8620 | 8630 | 8620 | 25 |
| 437 | 20241112 | 115700 | 1207571470 | 8620 | 8630 | 8630 | 8610 | 47 |
| 438 | 20241112 | 115600 | 1207166560 | 8600 | 8630 | 8630 | 8600 | 188 |
| 439 | 20241112 | 115500 | 1205547820 | 8630 | 8630 | 8630 | 8610 | 185 |
| 440 | 20241112 | 115400 | 1203951290 | 8630 | 8620 | 8650 | 8600 | 1535 |
| 441 | 20241112 | 115300 | 1190729890 | 8620 | 8630 | 8630 | 8620 | 105 |
| 442 | 20241112 | 115200 | 1189823920 | 8630 | 8650 | 8650 | 8630 | 1617 |
| 443 | 20241112 | 115100 | 1175868150 | 8650 | 8660 | 8660 | 8650 | 22 |
| 444 | 20241112 | 115000 | 1175677840 | 8670 | 8670 | 8670 | 8670 | 1 |
| 445 | 20241112 | 114900 | 1175669170 | 8660 | 8680 | 8680 | 8660 | 185 |
| 446 | 20241112 | 114800 | 1174066200 | 8680 | 8680 | 8680 | 8680 | 28 |
| 447 | 20241112 | 114700 | 1173823160 | 8660 | 8680 | 8680 | 8660 | 121 |
| 448 | 20241112 | 114600 | 1172773880 | 8680 | 8670 | 8680 | 8670 | 3 |
| 449 | 20241112 | 114500 | 1172747860 | 8670 | 8670 | 8670 | 8670 | 78 |
| 450 | 20241112 | 114400 | 1172071600 | 8660 | 8650 | 8660 | 8650 | 274 |
| 451 | 20241112 | 114300 | 1169698900 | 8650 | 8610 | 8650 | 8610 | 733 |
| 452 | 20241112 | 114200 | 1163372990 | 8610 | 8610 | 8610 | 8610 | 1 |
| 453 | 20241112 | 114100 | 1163364380 | 8610 | 8610 | 8610 | 8600 | 160 |
| 454 | 20241112 | 114000 | 1161988020 | 8610 | 8610 | 8610 | 8600 | 100 |
| 455 | 20241112 | 113900 | 1161127320 | 8630 | 8620 | 8630 | 8600 | 2042 |
| 456 | 20241112 | 113800 | 1143539500 | 8630 | 8630 | 8640 | 8630 | 1112 |
| 457 | 20241112 | 113700 | 1133942920 | 8640 | 8640 | 8640 | 8630 | 547 |
| 458 | 20241112 | 113600 | 1129222060 | 8640 | 8640 | 8640 | 8630 | 245 |
| 459 | 20241112 | 113500 | 1127106340 | 8640 | 8650 | 8650 | 8640 | 237 |
| 460 | 20241112 | 113400 | 1125058650 | 8640 | 8650 | 8660 | 8640 | 1178 |
| 461 | 20241112 | 113300 | 1114870490 | 8660 | 8660 | 8660 | 8660 | 369 |
| 462 | 20241112 | 113200 | 1111674950 | 8670 | 8670 | 8670 | 8670 | 10 |
| 463 | 20241112 | 113100 | 1111588250 | 8660 | 8660 | 8660 | 8660 | 0 |
| 464 | 20241112 | 113000 | 1111588250 | 8660 | 8670 | 8680 | 8660 | 28 |
| 465 | 20241112 | 112900 | 1111345480 | 8670 | 8670 | 8670 | 8660 | 168 |
| 466 | 20241112 | 112800 | 1109890520 | 8670 | 8670 | 8670 | 8670 | 32 |
| 467 | 20241112 | 112700 | 1109613080 | 8670 | 8670 | 8670 | 8670 | 1 |
| 468 | 20241112 | 112600 | 1109604410 | 8660 | 8660 | 8660 | 8660 | 901 |
| 469 | 20241112 | 112500 | 1101801750 | 8660 | 8690 | 8690 | 8660 | 2334 |
| 470 | 20241112 | 112400 | 1081561480 | 8690 | 8690 | 8690 | 8690 | 116 |
| 471 | 20241112 | 112300 | 1080553440 | 8680 | 8680 | 8680 | 8680 | 35 |
| 472 | 20241112 | 112200 | 1080249640 | 8680 | 8680 | 8690 | 8680 | 38 |
| 473 | 20241112 | 112100 | 1079919780 | 8680 | 8680 | 8680 | 8680 | 102 |
| 474 | 20241112 | 112000 | 1079034420 | 8680 | 8680 | 8680 | 8680 | 303 |
| 475 | 20241112 | 111900 | 1076404380 | 8680 | 8680 | 8680 | 8680 | 171 |
| 476 | 20241112 | 111800 | 1074920100 | 8680 | 8680 | 8680 | 8680 | 52 |
| 477 | 20241112 | 111700 | 1074468740 | 8680 | 8680 | 8680 | 8680 | 40 |
| 478 | 20241112 | 111600 | 1074121540 | 8680 | 8680 | 8680 | 8670 | 755 |
| 479 | 20241112 | 111500 | 1067568240 | 8690 | 8700 | 8700 | 8690 | 1624 |
| 480 | 20241112 | 111400 | 1053444820 | 8710 | 8710 | 8710 | 8710 | 54 |
| 481 | 20241112 | 111300 | 1052974480 | 8710 | 8710 | 8720 | 8710 | 214 |
| 482 | 20241112 | 111200 | 1051110530 | 8710 | 8710 | 8710 | 8710 | 26 |
| 483 | 20241112 | 111100 | 1050884070 | 8710 | 8710 | 8710 | 8710 | 6 |
| 484 | 20241112 | 111000 | 1050831810 | 8710 | 8710 | 8710 | 8710 | 99 |
| 485 | 20241112 | 110900 | 1049969520 | 8710 | 8710 | 8710 | 8710 | 123 |
| 486 | 20241112 | 110800 | 1048898190 | 8700 | 8710 | 8720 | 8700 | 47 |
| 487 | 20241112 | 110700 | 1048489200 | 8700 | 8710 | 8710 | 8700 | 166 |
| 488 | 20241112 | 110600 | 1047043540 | 8700 | 8710 | 8720 | 8700 | 272 |
| 489 | 20241112 | 110500 | 1044677070 | 8720 | 8730 | 8730 | 8720 | 244 |
| 490 | 20241112 | 110400 | 1042548600 | 8720 | 8690 | 8720 | 8690 | 602 |
| 491 | 20241112 | 110300 | 1037304770 | 8690 | 8680 | 8690 | 8680 | 114 |
| 492 | 20241112 | 110200 | 1036314130 | 8690 | 8700 | 8700 | 8690 | 923 |
| 493 | 20241112 | 110100 | 1028292710 | 8700 | 8700 | 8700 | 8700 | 342 |
| 494 | 20241112 | 110000 | 1025317310 | 8700 | 8690 | 8700 | 8690 | 1981 |
| 495 | 20241112 | 105900 | 1008101840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 496 | 20241112 | 105800 | 1008101840 | 8680 | 8690 | 8690 | 8680 | 369 |
| 497 | 20241112 | 105700 | 1004898620 | 8680 | 8690 | 8690 | 8680 | 1120 |
| 498 | 20241112 | 105600 | 995176010 | 8690 | 8690 | 8700 | 8690 | 48 |
| 499 | 20241112 | 105500 | 994758880 | 8680 | 8700 | 8700 | 8680 | 1672 |
| 500 | 20241112 | 105400 | 980220980 | 8710 | 8710 | 8720 | 8710 | 17 |
| 501 | 20241112 | 105300 | 980072900 | 8710 | 8720 | 8740 | 8710 | 347 |
| 502 | 20241112 | 105200 | 977050310 | 8720 | 8720 | 8730 | 8720 | 764 |
| 503 | 20241112 | 105100 | 970383180 | 8730 | 8730 | 8740 | 8730 | 159 |
| 504 | 20241112 | 105000 | 968995100 | 8740 | 8760 | 8760 | 8740 | 597 |
| 505 | 20241112 | 104900 | 963772480 | 8750 | 8750 | 8750 | 8750 | 133 |
| 506 | 20241112 | 104800 | 962608730 | 8740 | 8730 | 8740 | 8730 | 188 |
| 507 | 20241112 | 104700 | 960966020 | 8730 | 8750 | 8770 | 8730 | 1249 |
| 508 | 20241112 | 104600 | 950042560 | 8750 | 8740 | 8750 | 8740 | 259 |
| 509 | 20241112 | 104500 | 947777640 | 8740 | 8730 | 8740 | 8730 | 306 |
| 510 | 20241112 | 104400 | 945105350 | 8730 | 8760 | 8760 | 8730 | 2249 |
| 511 | 20241112 | 104300 | 925435920 | 8760 | 8750 | 8760 | 8750 | 23 |
| 512 | 20241112 | 104200 | 925234540 | 8750 | 8780 | 8780 | 8750 | 2109 |
| 513 | 20241112 | 104100 | 906750560 | 8770 | 8790 | 8790 | 8770 | 200 |
| 514 | 20241112 | 104000 | 904994500 | 8790 | 8790 | 8800 | 8790 | 473 |
| 515 | 20241112 | 103900 | 900836730 | 8780 | 8790 | 8790 | 8780 | 446 |
| 516 | 20241112 | 103800 | 896918200 | 8780 | 8780 | 8780 | 8770 | 242 |
| 517 | 20241112 | 103700 | 894793450 | 8780 | 8780 | 8780 | 8780 | 1065 |
| 518 | 20241112 | 103600 | 885442750 | 8780 | 8810 | 8810 | 8780 | 693 |
| 519 | 20241112 | 103500 | 879347040 | 8810 | 8820 | 8820 | 8800 | 969 |
| 520 | 20241112 | 103400 | 870808280 | 8820 | 8820 | 8820 | 8820 | 24 |
| 521 | 20241112 | 103300 | 870596600 | 8810 | 8800 | 8810 | 8800 | 732 |
| 522 | 20241112 | 103200 | 864154430 | 8800 | 8800 | 8800 | 8800 | 27 |
| 523 | 20241112 | 103100 | 863916830 | 8800 | 8790 | 8800 | 8790 | 317 |
| 524 | 20241112 | 103000 | 861128020 | 8790 | 8790 | 8800 | 8790 | 143 |
| 525 | 20241112 | 102900 | 859871040 | 8800 | 8780 | 8800 | 8770 | 1438 |
| 526 | 20241112 | 102800 | 847240540 | 8770 | 8780 | 8780 | 8770 | 590 |
| 527 | 20241112 | 102700 | 842060890 | 8780 | 8780 | 8780 | 8770 | 627 |
| 528 | 20241112 | 102600 | 836561870 | 8780 | 8810 | 8810 | 8780 | 1867 |
| 529 | 20241112 | 102500 | 820141170 | 8820 | 8830 | 8830 | 8820 | 435 |
| 530 | 20241112 | 102400 | 816304450 | 8830 | 8850 | 8850 | 8830 | 2125 |
| 531 | 20241112 | 102300 | 797524220 | 8850 | 8850 | 8850 | 8850 | 126 |
| 532 | 20241112 | 102200 | 796409120 | 8850 | 8850 | 8850 | 8850 | 71 |
| 533 | 20241112 | 102100 | 795780770 | 8860 | 8850 | 8860 | 8850 | 86 |
| 534 | 20241112 | 102000 | 795019600 | 8850 | 8890 | 8890 | 8850 | 811 |
| 535 | 20241112 | 101900 | 787833190 | 8890 | 8890 | 8890 | 8890 | 77 |
| 536 | 20241112 | 101800 | 787148660 | 8890 | 8900 | 8900 | 8890 | 275 |
| 537 | 20241112 | 101700 | 784703870 | 8910 | 8920 | 8920 | 8900 | 87 |
| 538 | 20241112 | 101600 | 783928670 | 8930 | 8940 | 8940 | 8920 | 420 |
| 539 | 20241112 | 101500 | 780180390 | 8940 | 8940 | 8940 | 8940 | 3 |
| 540 | 20241112 | 101400 | 780153570 | 8940 | 8930 | 8950 | 8930 | 118 |
| 541 | 20241112 | 101300 | 779098500 | 8930 | 8950 | 8950 | 8930 | 191 |
| 542 | 20241112 | 101200 | 777389290 | 8950 | 8930 | 8950 | 8930 | 608 |
| 543 | 20241112 | 101100 | 771957940 | 8930 | 8920 | 8930 | 8920 | 525 |
| 544 | 20241112 | 101000 | 767274750 | 8920 | 8900 | 8920 | 8900 | 803 |
| 545 | 20241112 | 100900 | 760127590 | 8900 | 8900 | 8900 | 8900 | 68 |
| 546 | 20241112 | 100800 | 759522390 | 8900 | 8880 | 8900 | 8880 | 53 |
| 547 | 20241112 | 100700 | 759051180 | 8890 | 8870 | 8890 | 8870 | 106 |
| 548 | 20241112 | 100600 | 758110620 | 8870 | 8920 | 8920 | 8870 | 1216 |
| 549 | 20241112 | 100500 | 747293450 | 8920 | 8910 | 8920 | 8910 | 67 |
| 550 | 20241112 | 100400 | 746695820 | 8910 | 8860 | 8910 | 8860 | 480 |
| 551 | 20241112 | 100300 | 742431830 | 8870 | 8870 | 8870 | 8860 | 273 |
| 552 | 20241112 | 100200 | 740010680 | 8870 | 8870 | 8870 | 8870 | 495 |
| 553 | 20241112 | 100100 | 735620030 | 8870 | 8870 | 8870 | 8870 | 526 |
| 554 | 20241112 | 100000 | 730954410 | 8870 | 8910 | 8920 | 8870 | 1625 |
| 555 | 20241112 | 095900 | 716499860 | 8910 | 8890 | 8910 | 8890 | 128 |
| 556 | 20241112 | 095800 | 715360600 | 8900 | 8890 | 8900 | 8890 | 18 |
| 557 | 20241112 | 095700 | 715200500 | 8910 | 8870 | 8910 | 8850 | 853 |
| 558 | 20241112 | 095600 | 707631190 | 8870 | 8880 | 8880 | 8870 | 72 |
| 559 | 20241112 | 095500 | 706992410 | 8880 | 8870 | 8880 | 8870 | 5 |
| 560 | 20241112 | 095400 | 706948040 | 8880 | 8860 | 8880 | 8860 | 810 |
| 561 | 20241112 | 095300 | 699770720 | 8860 | 8840 | 8860 | 8830 | 568 |
| 562 | 20241112 | 095200 | 694749020 | 8830 | 8830 | 8830 | 8820 | 1620 |
| 563 | 20241112 | 095100 | 680447440 | 8820 | 8830 | 8830 | 8820 | 593 |
| 564 | 20241112 | 095000 | 675213250 | 8830 | 8840 | 8840 | 8830 | 911 |
| 565 | 20241112 | 094900 | 667167140 | 8850 | 8860 | 8860 | 8850 | 5420 |
| 566 | 20241112 | 094800 | 619196440 | 8860 | 8860 | 8860 | 8860 | 214 |
| 567 | 20241112 | 094700 | 617300400 | 8870 | 8870 | 8870 | 8860 | 247 |
| 568 | 20241112 | 094600 | 615110650 | 8870 | 8870 | 8880 | 8870 | 40 |
| 569 | 20241112 | 094500 | 614755810 | 8880 | 8870 | 8880 | 8870 | 83 |
| 570 | 20241112 | 094400 | 614018780 | 8870 | 8880 | 8880 | 8860 | 405 |
| 571 | 20241112 | 094300 | 610428460 | 8890 | 8900 | 8900 | 8880 | 206 |
| 572 | 20241112 | 094200 | 608595380 | 8910 | 8910 | 8910 | 8900 | 20 |
| 573 | 20241112 | 094100 | 608417230 | 8910 | 8910 | 8920 | 8910 | 707 |
| 574 | 20241112 | 094000 | 602117200 | 8910 | 8890 | 8920 | 8890 | 223 |
| 575 | 20241112 | 093900 | 600131860 | 8900 | 8890 | 8900 | 8870 | 152 |
| 576 | 20241112 | 093800 | 598780270 | 8900 | 8920 | 8940 | 8890 | 200 |
| 577 | 20241112 | 093700 | 596997960 | 8900 | 8870 | 8900 | 8870 | 381 |
| 578 | 20241112 | 093600 | 593611370 | 8860 | 8840 | 8870 | 8840 | 1015 |
| 579 | 20241112 | 093500 | 584623180 | 8840 | 8830 | 8850 | 8830 | 502 |
| 580 | 20241112 | 093400 | 580185000 | 8810 | 8800 | 8830 | 8790 | 1454 |
| 581 | 20241112 | 093300 | 567383660 | 8800 | 8840 | 8850 | 8770 | 2408 |
| 582 | 20241112 | 093200 | 546179940 | 8840 | 8850 | 8850 | 8840 | 2369 |
| 583 | 20241112 | 093100 | 525221430 | 8860 | 8870 | 8870 | 8850 | 541 |
| 584 | 20241112 | 093000 | 520428810 | 8870 | 8870 | 8890 | 8870 | 130 |
| 585 | 20241112 | 092900 | 519273980 | 8880 | 8900 | 8900 | 8880 | 60 |
| 586 | 20241112 | 092800 | 518740570 | 8900 | 8880 | 8930 | 8880 | 161 |
| 587 | 20241112 | 092700 | 517308800 | 8880 | 8880 | 8880 | 8850 | 978 |
| 588 | 20241112 | 092600 | 508646580 | 8880 | 8860 | 8890 | 8860 | 694 |
| 589 | 20241112 | 092500 | 502490500 | 8860 | 8890 | 8890 | 8850 | 1720 |
| 590 | 20241112 | 092400 | 487234790 | 8890 | 8900 | 8910 | 8890 | 1742 |
| 591 | 20241112 | 092300 | 471743980 | 8900 | 8930 | 8930 | 8900 | 1028 |
| 592 | 20241112 | 092200 | 462581540 | 8930 | 8930 | 8930 | 8930 | 102 |
| 593 | 20241112 | 092100 | 461670680 | 8940 | 8940 | 8940 | 8930 | 63 |
| 594 | 20241112 | 092000 | 461107800 | 8940 | 8930 | 8940 | 8930 | 169 |
| 595 | 20241112 | 091900 | 459597750 | 8930 | 8930 | 8940 | 8920 | 234 |
| 596 | 20241112 | 091800 | 457508400 | 8930 | 8900 | 8930 | 8900 | 3008 |
| 597 | 20241112 | 091700 | 430726150 | 8910 | 8930 | 8940 | 8900 | 1513 |
| 598 | 20241112 | 091600 | 417240180 | 8940 | 8930 | 8940 | 8920 | 204 |
| 599 | 20241112 | 091500 | 415418330 | 8930 | 8930 | 8940 | 8920 | 1282 |
| 600 | 20241112 | 091400 | 403981250 | 8920 | 8910 | 8930 | 8910 | 707 |
| 601 | 20241112 | 091300 | 397681730 | 8910 | 8950 | 8950 | 8910 | 1627 |
| 602 | 20241112 | 091200 | 383159010 | 8950 | 9010 | 9010 | 8950 | 5350 |
| 603 | 20241112 | 091100 | 335107660 | 9020 | 9080 | 9080 | 9020 | 2662 |
| 604 | 20241112 | 091000 | 311054190 | 9060 | 9040 | 9070 | 9020 | 1743 |
| 605 | 20241112 | 090900 | 295300900 | 9040 | 9150 | 9150 | 9040 | 3338 |
| 606 | 20241112 | 090800 | 264972730 | 9150 | 9110 | 9160 | 9100 | 6359 |
| 607 | 20241112 | 090700 | 206881330 | 9120 | 8980 | 9120 | 8980 | 4082 |
| 608 | 20241112 | 090600 | 169922980 | 8970 | 8940 | 8970 | 8900 | 3631 |
| 609 | 20241112 | 090500 | 137522120 | 8940 | 8960 | 8970 | 8940 | 1070 |
| 610 | 20241112 | 090400 | 127952530 | 8950 | 8930 | 8950 | 8890 | 3775 |
| 611 | 20241112 | 090300 | 94274290 | 8940 | 8940 | 8950 | 8940 | 1186 |
| 612 | 20241112 | 090200 | 83667260 | 8980 | 8970 | 8990 | 8930 | 1418 |
| 613 | 20241112 | 090100 | 70948700 | 8970 | 8990 | 9030 | 8910 | 2342 |
| 614 | 20241112 | 090000 | 49986590 | 9040 | 9050 | 9050 | 9000 | 4219 |