32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 3 | 20241113 | 191000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 4 | 20241113 | 190900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 5 | 20241113 | 190800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 6 | 20241113 | 190700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 7 | 20241113 | 190600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 8 | 20241113 | 190500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 9 | 20241113 | 190400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 10 | 20241113 | 190300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 11 | 20241113 | 190200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 12 | 20241113 | 190100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 13 | 20241113 | 190000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 14 | 20241113 | 185900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 15 | 20241113 | 185800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 16 | 20241113 | 185700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 17 | 20241113 | 185600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 18 | 20241113 | 185500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 19 | 20241113 | 185400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 20 | 20241113 | 185300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 21 | 20241113 | 185200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 22 | 20241113 | 185100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 23 | 20241113 | 185000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 24 | 20241113 | 184900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 25 | 20241113 | 184800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 26 | 20241113 | 184700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 27 | 20241113 | 184600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 28 | 20241113 | 184500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 29 | 20241113 | 184400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 30 | 20241113 | 184300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 31 | 20241113 | 184200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 32 | 20241113 | 184100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 33 | 20241113 | 184000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 34 | 20241113 | 183900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 35 | 20241113 | 183800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 36 | 20241113 | 183700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 37 | 20241113 | 183600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 38 | 20241113 | 183500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 39 | 20241113 | 183400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 40 | 20241113 | 183300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 41 | 20241113 | 183200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 42 | 20241113 | 183100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 43 | 20241113 | 183000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 44 | 20241113 | 182900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 45 | 20241113 | 182800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 46 | 20241113 | 182700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 47 | 20241113 | 182600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 48 | 20241113 | 182500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 49 | 20241113 | 182400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 50 | 20241113 | 182300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 51 | 20241113 | 182200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 52 | 20241113 | 182100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 53 | 20241113 | 182000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 54 | 20241113 | 181900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 55 | 20241113 | 181800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 56 | 20241113 | 181700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 57 | 20241113 | 181600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 58 | 20241113 | 181500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 59 | 20241113 | 181400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 60 | 20241113 | 181300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 61 | 20241113 | 181200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 62 | 20241113 | 181100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 63 | 20241113 | 181000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 64 | 20241113 | 180900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 65 | 20241113 | 180800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 66 | 20241113 | 180700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 67 | 20241113 | 180600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 68 | 20241113 | 180500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 69 | 20241113 | 180400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 70 | 20241113 | 180300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 71 | 20241113 | 180200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 72 | 20241113 | 180100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 73 | 20241113 | 180000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 74 | 20241113 | 175900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 75 | 20241113 | 175800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 76 | 20241113 | 175700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 77 | 20241113 | 175600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 78 | 20241113 | 175500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 79 | 20241113 | 175400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 80 | 20241113 | 175300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 81 | 20241113 | 175200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 82 | 20241113 | 175100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 83 | 20241113 | 175000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 84 | 20241113 | 174900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 85 | 20241113 | 174800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 86 | 20241113 | 174700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 87 | 20241113 | 174600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 88 | 20241113 | 174500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 89 | 20241113 | 174400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 90 | 20241113 | 174300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 91 | 20241113 | 174200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 92 | 20241113 | 174100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 93 | 20241113 | 174000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 94 | 20241113 | 173900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 95 | 20241113 | 173800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 96 | 20241113 | 173700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 97 | 20241113 | 173600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 98 | 20241113 | 173500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 99 | 20241113 | 173400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 100 | 20241113 | 173300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 101 | 20241113 | 173200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 102 | 20241113 | 173100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 103 | 20241113 | 173000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 104 | 20241113 | 172900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 105 | 20241113 | 172800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 106 | 20241113 | 172700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 107 | 20241113 | 172600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 108 | 20241113 | 172500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 109 | 20241113 | 172400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 110 | 20241113 | 172300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 111 | 20241113 | 172200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 112 | 20241113 | 172100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 113 | 20241113 | 172000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 114 | 20241113 | 171900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 115 | 20241113 | 171800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 116 | 20241113 | 171700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 117 | 20241113 | 171600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 118 | 20241113 | 171500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 119 | 20241113 | 171400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 120 | 20241113 | 171300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 121 | 20241113 | 171200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 122 | 20241113 | 171100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 123 | 20241113 | 171000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 124 | 20241113 | 170900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 125 | 20241113 | 170800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 126 | 20241113 | 170700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 127 | 20241113 | 170600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 128 | 20241113 | 170500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 129 | 20241113 | 170400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 130 | 20241113 | 170300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 131 | 20241113 | 170200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 132 | 20241113 | 170100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 133 | 20241113 | 170000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 134 | 20241113 | 165900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 135 | 20241113 | 165800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 136 | 20241113 | 165700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 137 | 20241113 | 165600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 138 | 20241113 | 165500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 139 | 20241113 | 165400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 140 | 20241113 | 165300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 141 | 20241113 | 165200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 142 | 20241113 | 165100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 143 | 20241113 | 165000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 144 | 20241113 | 164900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 145 | 20241113 | 164800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 146 | 20241113 | 164700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 147 | 20241113 | 164600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 148 | 20241113 | 164500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 149 | 20241113 | 164400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 150 | 20241113 | 164300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 151 | 20241113 | 164200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 152 | 20241113 | 164100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 153 | 20241113 | 164000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 154 | 20241113 | 163900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 155 | 20241113 | 163800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 156 | 20241113 | 163700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 157 | 20241113 | 163600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 158 | 20241113 | 163500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 159 | 20241113 | 163400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 160 | 20241113 | 163300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 161 | 20241113 | 163200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 162 | 20241113 | 163100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 163 | 20241113 | 163000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 164 | 20241113 | 162900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 165 | 20241113 | 162800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 166 | 20241113 | 162700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 167 | 20241113 | 162600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 168 | 20241113 | 162500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 169 | 20241113 | 162400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 170 | 20241113 | 162300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 171 | 20241113 | 162200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 172 | 20241113 | 162100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 173 | 20241113 | 162000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 174 | 20241113 | 161900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 175 | 20241113 | 161800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 176 | 20241113 | 161700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 177 | 20241113 | 161600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 178 | 20241113 | 161500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 179 | 20241113 | 161400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 180 | 20241113 | 161300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 181 | 20241113 | 161200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 182 | 20241113 | 161100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 183 | 20241113 | 161000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 184 | 20241113 | 160900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 185 | 20241113 | 160800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 186 | 20241113 | 160700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 187 | 20241113 | 160600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 188 | 20241113 | 160500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 189 | 20241113 | 160400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 190 | 20241113 | 160300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 191 | 20241113 | 160200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 192 | 20241113 | 160100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 193 | 20241113 | 160000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 194 | 20241113 | 155900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 195 | 20241113 | 155800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 196 | 20241113 | 155700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 197 | 20241113 | 155600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 198 | 20241113 | 155500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 199 | 20241113 | 155400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 200 | 20241113 | 155300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 201 | 20241113 | 155200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 202 | 20241113 | 155100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 203 | 20241113 | 155000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 204 | 20241113 | 154900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 205 | 20241113 | 154800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 206 | 20241113 | 154700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 207 | 20241113 | 154600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 208 | 20241113 | 154500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 209 | 20241113 | 154400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 210 | 20241113 | 154300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 211 | 20241113 | 154200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 212 | 20241113 | 154100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 213 | 20241113 | 154000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 214 | 20241113 | 153900 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 215 | 20241113 | 153800 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 216 | 20241113 | 153700 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 217 | 20241113 | 153600 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 218 | 20241113 | 153500 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 219 | 20241113 | 153400 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 220 | 20241113 | 153300 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 221 | 20241113 | 153200 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 222 | 20241113 | 153100 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 0 |
| 223 | 20241113 | 153000 | 1063967530 | 10510 | 10510 | 10510 | 10510 | 2446 |
| 224 | 20241113 | 152900 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 225 | 20241113 | 152800 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 226 | 20241113 | 152700 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 227 | 20241113 | 152600 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 228 | 20241113 | 152500 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 229 | 20241113 | 152400 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 230 | 20241113 | 152300 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 231 | 20241113 | 152200 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 232 | 20241113 | 152100 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 233 | 20241113 | 152000 | 1038260070 | 10540 | 10540 | 10540 | 10540 | 0 |
| 234 | 20241113 | 151900 | 1038260070 | 10540 | 10510 | 10540 | 10500 | 413 |
| 235 | 20241113 | 151800 | 1033919670 | 10530 | 10530 | 10530 | 10500 | 59 |
| 236 | 20241113 | 151700 | 1033299570 | 10540 | 10520 | 10550 | 10520 | 214 |
| 237 | 20241113 | 151600 | 1031043800 | 10520 | 10510 | 10520 | 10510 | 5 |
| 238 | 20241113 | 151500 | 1030991230 | 10520 | 10510 | 10520 | 10510 | 5 |
| 239 | 20241113 | 151400 | 1030938650 | 10520 | 10520 | 10520 | 10510 | 59 |
| 240 | 20241113 | 151300 | 1030317980 | 10510 | 10510 | 10520 | 10510 | 99 |
| 241 | 20241113 | 151200 | 1029277220 | 10520 | 10530 | 10530 | 10510 | 191 |
| 242 | 20241113 | 151100 | 1027267650 | 10530 | 10510 | 10530 | 10510 | 369 |
| 243 | 20241113 | 151000 | 1023387460 | 10500 | 10500 | 10500 | 10500 | 74 |
| 244 | 20241113 | 150900 | 1022610460 | 10510 | 10500 | 10510 | 10500 | 92 |
| 245 | 20241113 | 150800 | 1021643560 | 10500 | 10500 | 10510 | 10500 | 586 |
| 246 | 20241113 | 150700 | 1015489560 | 10500 | 10510 | 10510 | 10500 | 7 |
| 247 | 20241113 | 150600 | 1015416020 | 10500 | 10510 | 10520 | 10500 | 687 |
| 248 | 20241113 | 150500 | 1008195650 | 10510 | 10510 | 10530 | 10510 | 12 |
| 249 | 20241113 | 150400 | 1008069330 | 10520 | 10530 | 10530 | 10520 | 255 |
| 250 | 20241113 | 150300 | 1005385410 | 10530 | 10530 | 10530 | 10530 | 4 |
| 251 | 20241113 | 150200 | 1005343290 | 10520 | 10510 | 10530 | 10510 | 191 |
| 252 | 20241113 | 150100 | 1003332090 | 10520 | 10510 | 10520 | 10510 | 402 |
| 253 | 20241113 | 150000 | 999103070 | 10510 | 10520 | 10520 | 10510 | 2 |
| 254 | 20241113 | 145900 | 999082040 | 10510 | 10510 | 10520 | 10510 | 334 |
| 255 | 20241113 | 145800 | 995568380 | 10510 | 10510 | 10510 | 10510 | 42 |
| 256 | 20241113 | 145700 | 995126960 | 10510 | 10510 | 10510 | 10510 | 1 |
| 257 | 20241113 | 145600 | 995116450 | 10510 | 10520 | 10520 | 10510 | 226 |
| 258 | 20241113 | 145500 | 992741120 | 10510 | 10510 | 10520 | 10510 | 11 |
| 259 | 20241113 | 145400 | 992625430 | 10510 | 10500 | 10510 | 10500 | 188 |
| 260 | 20241113 | 145300 | 990649560 | 10500 | 10500 | 10500 | 10500 | 1 |
| 261 | 20241113 | 145200 | 990639060 | 10500 | 10500 | 10500 | 10500 | 390 |
| 262 | 20241113 | 145100 | 986544060 | 10500 | 10500 | 10510 | 10500 | 138 |
| 263 | 20241113 | 145000 | 985093900 | 10520 | 10510 | 10520 | 10500 | 1028 |
| 264 | 20241113 | 144900 | 974290770 | 10520 | 10510 | 10520 | 10510 | 84 |
| 265 | 20241113 | 144800 | 973407800 | 10510 | 10510 | 10510 | 10510 | 64 |
| 266 | 20241113 | 144700 | 972735160 | 10520 | 10510 | 10520 | 10510 | 376 |
| 267 | 20241113 | 144600 | 968780740 | 10520 | 10510 | 10520 | 10510 | 87 |
| 268 | 20241113 | 144500 | 967866360 | 10520 | 10510 | 10520 | 10510 | 173 |
| 269 | 20241113 | 144400 | 966048110 | 10510 | 10520 | 10520 | 10510 | 101 |
| 270 | 20241113 | 144300 | 964985980 | 10520 | 10520 | 10520 | 10520 | 0 |
| 271 | 20241113 | 144200 | 964985980 | 10520 | 10510 | 10520 | 10510 | 473 |
| 272 | 20241113 | 144100 | 960012810 | 10510 | 10510 | 10510 | 10510 | 148 |
| 273 | 20241113 | 144000 | 958457330 | 10510 | 10510 | 10510 | 10510 | 49 |
| 274 | 20241113 | 143900 | 957942340 | 10510 | 10510 | 10510 | 10510 | 141 |
| 275 | 20241113 | 143800 | 956460430 | 10510 | 10510 | 10510 | 10510 | 89 |
| 276 | 20241113 | 143700 | 955525040 | 10500 | 10500 | 10500 | 10500 | 27 |
| 277 | 20241113 | 143600 | 955241540 | 10510 | 10520 | 10520 | 10510 | 214 |
| 278 | 20241113 | 143500 | 952992370 | 10520 | 10520 | 10520 | 10520 | 10 |
| 279 | 20241113 | 143400 | 952887170 | 10520 | 10520 | 10520 | 10520 | 93 |
| 280 | 20241113 | 143300 | 951908810 | 10520 | 10520 | 10520 | 10520 | 9 |
| 281 | 20241113 | 143200 | 951814130 | 10520 | 10520 | 10520 | 10520 | 79 |
| 282 | 20241113 | 143100 | 950983050 | 10520 | 10510 | 10520 | 10500 | 359 |
| 283 | 20241113 | 143000 | 947207880 | 10520 | 10540 | 10540 | 10520 | 169 |
| 284 | 20241113 | 142900 | 945428850 | 10540 | 10550 | 10550 | 10540 | 201 |
| 285 | 20241113 | 142800 | 943310000 | 10550 | 10550 | 10550 | 10550 | 3 |
| 286 | 20241113 | 142700 | 943278350 | 10550 | 10550 | 10550 | 10550 | 141 |
| 287 | 20241113 | 142600 | 941790800 | 10550 | 10540 | 10550 | 10540 | 197 |
| 288 | 20241113 | 142500 | 939712500 | 10540 | 10540 | 10540 | 10540 | 189 |
| 289 | 20241113 | 142400 | 937720440 | 10540 | 10530 | 10540 | 10530 | 41 |
| 290 | 20241113 | 142300 | 937288490 | 10530 | 10530 | 10530 | 10530 | 88 |
| 291 | 20241113 | 142200 | 936361850 | 10530 | 10530 | 10530 | 10530 | 49 |
| 292 | 20241113 | 142100 | 935845880 | 10530 | 10520 | 10530 | 10520 | 314 |
| 293 | 20241113 | 142000 | 932540730 | 10530 | 10530 | 10530 | 10530 | 0 |
| 294 | 20241113 | 141900 | 932540730 | 10530 | 10530 | 10530 | 10530 | 25 |
| 295 | 20241113 | 141800 | 932277480 | 10530 | 10530 | 10530 | 10520 | 135 |
| 296 | 20241113 | 141700 | 930856430 | 10540 | 10550 | 10550 | 10540 | 197 |
| 297 | 20241113 | 141600 | 928779040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 298 | 20241113 | 141500 | 928779040 | 10560 | 10560 | 10560 | 10560 | 376 |
| 299 | 20241113 | 141400 | 924808480 | 10570 | 10580 | 10580 | 10570 | 100 |
| 300 | 20241113 | 141300 | 923751060 | 10590 | 10600 | 10600 | 10590 | 199 |
| 301 | 20241113 | 141200 | 921643320 | 10590 | 10590 | 10590 | 10590 | 0 |
| 302 | 20241113 | 141100 | 921643320 | 10590 | 10590 | 10590 | 10590 | 16 |
| 303 | 20241113 | 141000 | 921473880 | 10600 | 10590 | 10630 | 10590 | 141 |
| 304 | 20241113 | 140900 | 919979220 | 10590 | 10580 | 10590 | 10580 | 61 |
| 305 | 20241113 | 140800 | 919333250 | 10580 | 10570 | 10580 | 10570 | 118 |
| 306 | 20241113 | 140700 | 918085920 | 10560 | 10550 | 10560 | 10550 | 293 |
| 307 | 20241113 | 140600 | 914992100 | 10540 | 10540 | 10540 | 10540 | 2 |
| 308 | 20241113 | 140500 | 914971020 | 10540 | 10530 | 10540 | 10530 | 282 |
| 309 | 20241113 | 140400 | 911999930 | 10520 | 10520 | 10520 | 10520 | 66 |
| 310 | 20241113 | 140300 | 911305610 | 10520 | 10520 | 10520 | 10520 | 0 |
| 311 | 20241113 | 140200 | 911305610 | 10520 | 10520 | 10530 | 10520 | 260 |
| 312 | 20241113 | 140100 | 908570280 | 10530 | 10520 | 10530 | 10520 | 314 |
| 313 | 20241113 | 140000 | 905265330 | 10520 | 10520 | 10520 | 10520 | 0 |
| 314 | 20241113 | 135900 | 905265330 | 10520 | 10520 | 10520 | 10520 | 100 |
| 315 | 20241113 | 135800 | 904213330 | 10530 | 10530 | 10530 | 10530 | 337 |
| 316 | 20241113 | 135700 | 900664720 | 10540 | 10560 | 10560 | 10540 | 453 |
| 317 | 20241113 | 135600 | 895885280 | 10560 | 10560 | 10560 | 10560 | 82 |
| 318 | 20241113 | 135500 | 895019360 | 10560 | 10550 | 10560 | 10550 | 20 |
| 319 | 20241113 | 135400 | 894808170 | 10560 | 10560 | 10560 | 10560 | 2 |
| 320 | 20241113 | 135300 | 894787050 | 10560 | 10570 | 10570 | 10560 | 397 |
| 321 | 20241113 | 135200 | 890593420 | 10570 | 10570 | 10570 | 10570 | 91 |
| 322 | 20241113 | 135100 | 889631550 | 10570 | 10570 | 10570 | 10570 | 10 |
| 323 | 20241113 | 135000 | 889525850 | 10570 | 10570 | 10580 | 10570 | 208 |
| 324 | 20241113 | 134900 | 887326440 | 10580 | 10580 | 10580 | 10580 | 5 |
| 325 | 20241113 | 134800 | 887273540 | 10580 | 10580 | 10580 | 10580 | 15 |
| 326 | 20241113 | 134700 | 887114840 | 10570 | 10570 | 10570 | 10570 | 32 |
| 327 | 20241113 | 134600 | 886776600 | 10570 | 10580 | 10580 | 10570 | 61 |
| 328 | 20241113 | 134500 | 886131690 | 10580 | 10590 | 10590 | 10580 | 82 |
| 329 | 20241113 | 134400 | 885263620 | 10590 | 10600 | 10600 | 10590 | 34 |
| 330 | 20241113 | 134300 | 884903250 | 10600 | 10640 | 10640 | 10600 | 252 |
| 331 | 20241113 | 134200 | 882227130 | 10640 | 10640 | 10640 | 10640 | 0 |
| 332 | 20241113 | 134100 | 882227130 | 10640 | 10640 | 10640 | 10640 | 0 |
| 333 | 20241113 | 134000 | 882227130 | 10640 | 10640 | 10640 | 10640 | 1 |
| 334 | 20241113 | 133900 | 882216490 | 10600 | 10590 | 10600 | 10590 | 449 |
| 335 | 20241113 | 133800 | 877459860 | 10590 | 10590 | 10590 | 10580 | 1251 |
| 336 | 20241113 | 133700 | 864217060 | 10590 | 10590 | 10590 | 10590 | 92 |
| 337 | 20241113 | 133600 | 863242780 | 10590 | 10590 | 10590 | 10590 | 87 |
| 338 | 20241113 | 133500 | 862321450 | 10590 | 10590 | 10590 | 10590 | 32 |
| 339 | 20241113 | 133400 | 861982570 | 10590 | 10590 | 10590 | 10590 | 200 |
| 340 | 20241113 | 133300 | 859864570 | 10590 | 10580 | 10590 | 10580 | 776 |
| 341 | 20241113 | 133200 | 851651320 | 10580 | 10580 | 10580 | 10570 | 307 |
| 342 | 20241113 | 133100 | 848403780 | 10580 | 10580 | 10580 | 10580 | 25 |
| 343 | 20241113 | 133000 | 848139280 | 10570 | 10580 | 10580 | 10570 | 70 |
| 344 | 20241113 | 132900 | 847399020 | 10580 | 10570 | 10580 | 10570 | 36 |
| 345 | 20241113 | 132800 | 847018250 | 10570 | 10580 | 10580 | 10570 | 38 |
| 346 | 20241113 | 132700 | 846616340 | 10580 | 10580 | 10580 | 10580 | 33 |
| 347 | 20241113 | 132600 | 846267200 | 10580 | 10580 | 10580 | 10580 | 3 |
| 348 | 20241113 | 132500 | 846235460 | 10580 | 10580 | 10580 | 10580 | 1 |
| 349 | 20241113 | 132400 | 846224880 | 10570 | 10570 | 10570 | 10570 | 31 |
| 350 | 20241113 | 132300 | 845897210 | 10580 | 10560 | 10580 | 10560 | 574 |
| 351 | 20241113 | 132200 | 839835730 | 10550 | 10550 | 10550 | 10550 | 867 |
| 352 | 20241113 | 132100 | 830688880 | 10520 | 10520 | 10520 | 10520 | 27 |
| 353 | 20241113 | 132000 | 830404840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 354 | 20241113 | 131900 | 830404840 | 10520 | 10520 | 10520 | 10520 | 98 |
| 355 | 20241113 | 131800 | 829373880 | 10520 | 10490 | 10520 | 10490 | 1741 |
| 356 | 20241113 | 131700 | 811089440 | 10500 | 10520 | 10520 | 10500 | 70 |
| 357 | 20241113 | 131600 | 810353780 | 10520 | 10520 | 10520 | 10520 | 85 |
| 358 | 20241113 | 131500 | 809459580 | 10530 | 10550 | 10550 | 10530 | 96 |
| 359 | 20241113 | 131400 | 808447950 | 10550 | 10550 | 10550 | 10550 | 511 |
| 360 | 20241113 | 131300 | 803056900 | 10550 | 10560 | 10560 | 10550 | 978 |
| 361 | 20241113 | 131200 | 792738810 | 10560 | 10560 | 10560 | 10550 | 253 |
| 362 | 20241113 | 131100 | 790069600 | 10560 | 10520 | 10560 | 10520 | 5641 |
| 363 | 20241113 | 131000 | 730677770 | 10520 | 10510 | 10520 | 10500 | 1385 |
| 364 | 20241113 | 130900 | 716130260 | 10500 | 10500 | 10500 | 10500 | 272 |
| 365 | 20241113 | 130800 | 713274260 | 10500 | 10500 | 10500 | 10500 | 93 |
| 366 | 20241113 | 130700 | 712297760 | 10500 | 10500 | 10500 | 10500 | 43 |
| 367 | 20241113 | 130600 | 711846260 | 10500 | 10500 | 10500 | 10500 | 40 |
| 368 | 20241113 | 130500 | 711426260 | 10500 | 10490 | 10500 | 10490 | 49 |
| 369 | 20241113 | 130400 | 710912210 | 10490 | 10480 | 10490 | 10480 | 94 |
| 370 | 20241113 | 130300 | 709926500 | 10460 | 10490 | 10490 | 10460 | 1389 |
| 371 | 20241113 | 130200 | 695378050 | 10490 | 10490 | 10490 | 10490 | 0 |
| 372 | 20241113 | 130100 | 695378050 | 10490 | 10490 | 10490 | 10490 | 2 |
| 373 | 20241113 | 130000 | 695357070 | 10490 | 10510 | 10510 | 10490 | 408 |
| 374 | 20241113 | 125900 | 691073700 | 10510 | 10510 | 10510 | 10510 | 1 |
| 375 | 20241113 | 125800 | 691063190 | 10510 | 10460 | 10510 | 10460 | 2320 |
| 376 | 20241113 | 125700 | 666721620 | 10450 | 10450 | 10450 | 10450 | 69 |
| 377 | 20241113 | 125600 | 666000570 | 10460 | 10460 | 10460 | 10460 | 51 |
| 378 | 20241113 | 125500 | 665467110 | 10450 | 10450 | 10450 | 10450 | 130 |
| 379 | 20241113 | 125400 | 664108610 | 10460 | 10460 | 10460 | 10460 | 2 |
| 380 | 20241113 | 125300 | 664087690 | 10460 | 10460 | 10460 | 10460 | 2 |
| 381 | 20241113 | 125200 | 664066770 | 10460 | 10460 | 10460 | 10460 | 1 |
| 382 | 20241113 | 125100 | 664056310 | 10460 | 10460 | 10460 | 10460 | 305 |
| 383 | 20241113 | 125000 | 660866010 | 10460 | 10460 | 10460 | 10460 | 0 |
| 384 | 20241113 | 124900 | 660866010 | 10460 | 10460 | 10460 | 10460 | 0 |
| 385 | 20241113 | 124800 | 660866010 | 10460 | 10460 | 10460 | 10460 | 88 |
| 386 | 20241113 | 124700 | 659945530 | 10450 | 10460 | 10460 | 10450 | 1380 |
| 387 | 20241113 | 124600 | 645524410 | 10460 | 10510 | 10510 | 10460 | 1696 |
| 388 | 20241113 | 124500 | 627735860 | 10500 | 10500 | 10500 | 10500 | 0 |
| 389 | 20241113 | 124400 | 627735860 | 10500 | 10500 | 10500 | 10500 | 26 |
| 390 | 20241113 | 124300 | 627462860 | 10500 | 10510 | 10510 | 10500 | 75 |
| 391 | 20241113 | 124200 | 626675350 | 10510 | 10500 | 10510 | 10500 | 21 |
| 392 | 20241113 | 124100 | 626454840 | 10510 | 10510 | 10510 | 10500 | 106 |
| 393 | 20241113 | 124000 | 625341050 | 10510 | 10510 | 10510 | 10500 | 2223 |
| 394 | 20241113 | 123900 | 601986950 | 10510 | 10530 | 10530 | 10510 | 2150 |
| 395 | 20241113 | 123800 | 579361880 | 10530 | 10530 | 10530 | 10530 | 43 |
| 396 | 20241113 | 123700 | 578909090 | 10540 | 10540 | 10540 | 10530 | 82 |
| 397 | 20241113 | 123600 | 578045430 | 10540 | 10540 | 10540 | 10540 | 1 |
| 398 | 20241113 | 123500 | 578034890 | 10540 | 10540 | 10540 | 10540 | 227 |
| 399 | 20241113 | 123400 | 575642310 | 10540 | 10540 | 10540 | 10540 | 15 |
| 400 | 20241113 | 123300 | 575484210 | 10550 | 10550 | 10550 | 10550 | 0 |
| 401 | 20241113 | 123200 | 575484210 | 10550 | 10550 | 10550 | 10550 | 0 |
| 402 | 20241113 | 123100 | 575484210 | 10550 | 10550 | 10550 | 10550 | 3 |
| 403 | 20241113 | 123000 | 575452560 | 10550 | 10550 | 10550 | 10550 | 123 |
| 404 | 20241113 | 122900 | 574154910 | 10550 | 10560 | 10560 | 10550 | 45 |
| 405 | 20241113 | 122800 | 573679760 | 10550 | 10560 | 10560 | 10550 | 2 |
| 406 | 20241113 | 122700 | 573658650 | 10560 | 10560 | 10560 | 10550 | 15 |
| 407 | 20241113 | 122600 | 573500380 | 10550 | 10550 | 10550 | 10550 | 0 |
| 408 | 20241113 | 122500 | 573500380 | 10550 | 10550 | 10550 | 10550 | 92 |
| 409 | 20241113 | 122400 | 572529780 | 10550 | 10540 | 10550 | 10540 | 58 |
| 410 | 20241113 | 122300 | 571918230 | 10540 | 10540 | 10540 | 10540 | 0 |
| 411 | 20241113 | 122200 | 571918230 | 10540 | 10540 | 10540 | 10540 | 200 |
| 412 | 20241113 | 122100 | 569810230 | 10540 | 10540 | 10540 | 10540 | 1 |
| 413 | 20241113 | 122000 | 569799690 | 10540 | 10540 | 10540 | 10540 | 72 |
| 414 | 20241113 | 121900 | 569040810 | 10540 | 10540 | 10540 | 10540 | 3 |
| 415 | 20241113 | 121800 | 569009190 | 10530 | 10550 | 10550 | 10530 | 28 |
| 416 | 20241113 | 121700 | 568714330 | 10540 | 10540 | 10540 | 10540 | 510 |
| 417 | 20241113 | 121600 | 563338930 | 10540 | 10540 | 10540 | 10540 | 184 |
| 418 | 20241113 | 121500 | 561399570 | 10540 | 10540 | 10540 | 10540 | 30 |
| 419 | 20241113 | 121400 | 561083370 | 10540 | 10540 | 10540 | 10540 | 0 |
| 420 | 20241113 | 121300 | 561083370 | 10540 | 10540 | 10540 | 10540 | 10 |
| 421 | 20241113 | 121200 | 560977970 | 10540 | 10540 | 10540 | 10540 | 26 |
| 422 | 20241113 | 121100 | 560703930 | 10540 | 10540 | 10540 | 10540 | 0 |
| 423 | 20241113 | 121000 | 560703930 | 10540 | 10540 | 10540 | 10540 | 45 |
| 424 | 20241113 | 120900 | 560229630 | 10540 | 10540 | 10550 | 10540 | 14 |
| 425 | 20241113 | 120800 | 560082060 | 10550 | 10560 | 10560 | 10550 | 206 |
| 426 | 20241113 | 120700 | 557908530 | 10560 | 10560 | 10560 | 10560 | 171 |
| 427 | 20241113 | 120600 | 556102770 | 10560 | 10560 | 10560 | 10560 | 16 |
| 428 | 20241113 | 120500 | 555933810 | 10560 | 10560 | 10560 | 10560 | 33 |
| 429 | 20241113 | 120400 | 555585330 | 10560 | 10560 | 10560 | 10560 | 141 |
| 430 | 20241113 | 120300 | 554096370 | 10550 | 10540 | 10550 | 10540 | 99 |
| 431 | 20241113 | 120200 | 553052880 | 10530 | 10530 | 10540 | 10530 | 50 |
| 432 | 20241113 | 120100 | 552526250 | 10530 | 10530 | 10530 | 10530 | 0 |
| 433 | 20241113 | 120000 | 552526250 | 10530 | 10530 | 10530 | 10530 | 1 |
| 434 | 20241113 | 115900 | 552515720 | 10530 | 10530 | 10540 | 10530 | 132 |
| 435 | 20241113 | 115800 | 551125060 | 10540 | 10540 | 10540 | 10540 | 27 |
| 436 | 20241113 | 115700 | 550840480 | 10530 | 10540 | 10540 | 10530 | 163 |
| 437 | 20241113 | 115600 | 549122590 | 10540 | 10540 | 10540 | 10540 | 1 |
| 438 | 20241113 | 115500 | 549112050 | 10530 | 10530 | 10540 | 10530 | 112 |
| 439 | 20241113 | 115400 | 547931900 | 10530 | 10530 | 10530 | 10530 | 33 |
| 440 | 20241113 | 115300 | 547584410 | 10530 | 10540 | 10540 | 10530 | 157 |
| 441 | 20241113 | 115200 | 545929650 | 10540 | 10540 | 10540 | 10540 | 54 |
| 442 | 20241113 | 115100 | 545360490 | 10540 | 10540 | 10540 | 10540 | 17 |
| 443 | 20241113 | 115000 | 545181310 | 10550 | 10550 | 10550 | 10540 | 17 |
| 444 | 20241113 | 114900 | 545002010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 445 | 20241113 | 114800 | 545002010 | 10550 | 10550 | 10550 | 10550 | 12 |
| 446 | 20241113 | 114700 | 544875410 | 10550 | 10550 | 10550 | 10540 | 21 |
| 447 | 20241113 | 114600 | 544653870 | 10540 | 10540 | 10550 | 10540 | 13 |
| 448 | 20241113 | 114500 | 544516840 | 10540 | 10540 | 10540 | 10540 | 61 |
| 449 | 20241113 | 114400 | 543873900 | 10550 | 10550 | 10550 | 10540 | 58 |
| 450 | 20241113 | 114300 | 543262450 | 10550 | 10550 | 10550 | 10550 | 1 |
| 451 | 20241113 | 114200 | 543251900 | 10540 | 10540 | 10540 | 10540 | 33 |
| 452 | 20241113 | 114100 | 542904080 | 10540 | 10540 | 10540 | 10540 | 87 |
| 453 | 20241113 | 114000 | 541987100 | 10530 | 10530 | 10530 | 10530 | 0 |
| 454 | 20241113 | 113900 | 541987100 | 10530 | 10530 | 10540 | 10530 | 53 |
| 455 | 20241113 | 113800 | 541428910 | 10540 | 10550 | 10550 | 10540 | 150 |
| 456 | 20241113 | 113700 | 539847850 | 10550 | 10550 | 10550 | 10540 | 480 |
| 457 | 20241113 | 113600 | 534783960 | 10550 | 10550 | 10560 | 10550 | 315 |
| 458 | 20241113 | 113500 | 531458200 | 10560 | 10560 | 10560 | 10560 | 417 |
| 459 | 20241113 | 113400 | 527054680 | 10560 | 10560 | 10560 | 10560 | 72 |
| 460 | 20241113 | 113300 | 526294360 | 10550 | 10570 | 10570 | 10550 | 1050 |
| 461 | 20241113 | 113200 | 515206690 | 10570 | 10570 | 10570 | 10570 | 130 |
| 462 | 20241113 | 113100 | 513832590 | 10570 | 10580 | 10710 | 10560 | 865 |
| 463 | 20241113 | 113000 | 504654130 | 10580 | 10580 | 10580 | 10580 | 49 |
| 464 | 20241113 | 112900 | 504135710 | 10580 | 10580 | 10580 | 10580 | 13 |
| 465 | 20241113 | 112800 | 503998170 | 10590 | 10590 | 10590 | 10590 | 95 |
| 466 | 20241113 | 112700 | 502992120 | 10590 | 10580 | 10590 | 10580 | 29 |
| 467 | 20241113 | 112600 | 502685150 | 10580 | 10580 | 10580 | 10580 | 40 |
| 468 | 20241113 | 112500 | 502261950 | 10590 | 10590 | 10590 | 10590 | 200 |
| 469 | 20241113 | 112400 | 500143950 | 10580 | 10580 | 10580 | 10580 | 0 |
| 470 | 20241113 | 112300 | 500143950 | 10580 | 10580 | 10580 | 10580 | 70 |
| 471 | 20241113 | 112200 | 499403350 | 10590 | 10590 | 10590 | 10590 | 2 |
| 472 | 20241113 | 112100 | 499382170 | 10590 | 10590 | 10590 | 10590 | 0 |
| 473 | 20241113 | 112000 | 499382170 | 10590 | 10580 | 10590 | 10580 | 11 |
| 474 | 20241113 | 111900 | 499265740 | 10570 | 10570 | 10570 | 10570 | 26 |
| 475 | 20241113 | 111800 | 498990920 | 10570 | 10570 | 10580 | 10570 | 336 |
| 476 | 20241113 | 111700 | 495438740 | 10570 | 10600 | 10600 | 10570 | 381 |
| 477 | 20241113 | 111600 | 491404490 | 10600 | 10610 | 10610 | 10600 | 734 |
| 478 | 20241113 | 111500 | 483619120 | 10620 | 10620 | 10620 | 10620 | 0 |
| 479 | 20241113 | 111400 | 483619120 | 10620 | 10620 | 10620 | 10620 | 20 |
| 480 | 20241113 | 111300 | 483406720 | 10640 | 10640 | 10640 | 10640 | 200 |
| 481 | 20241113 | 111200 | 481278720 | 10640 | 10640 | 10640 | 10640 | 0 |
| 482 | 20241113 | 111100 | 481278720 | 10640 | 10610 | 10640 | 10610 | 2 |
| 483 | 20241113 | 111000 | 481257470 | 10610 | 10620 | 10640 | 10610 | 567 |
| 484 | 20241113 | 110900 | 475232020 | 10620 | 10620 | 10620 | 10620 | 1 |
| 485 | 20241113 | 110800 | 475221400 | 10620 | 10620 | 10620 | 10620 | 5 |
| 486 | 20241113 | 110700 | 475168300 | 10620 | 10620 | 10620 | 10620 | 5 |
| 487 | 20241113 | 110600 | 475115200 | 10640 | 10630 | 10640 | 10630 | 49 |
| 488 | 20241113 | 110500 | 474593850 | 10630 | 10630 | 10630 | 10630 | 68 |
| 489 | 20241113 | 110400 | 473871010 | 10620 | 10620 | 10620 | 10620 | 0 |
| 490 | 20241113 | 110300 | 473871010 | 10620 | 10620 | 10620 | 10620 | 27 |
| 491 | 20241113 | 110200 | 473584270 | 10620 | 10620 | 10620 | 10620 | 8 |
| 492 | 20241113 | 110100 | 473499310 | 10620 | 10620 | 10620 | 10620 | 1 |
| 493 | 20241113 | 110000 | 473488690 | 10630 | 10650 | 10650 | 10630 | 53 |
| 494 | 20241113 | 105900 | 472925280 | 10650 | 10630 | 10650 | 10620 | 119 |
| 495 | 20241113 | 105800 | 471660720 | 10630 | 10640 | 10640 | 10620 | 151 |
| 496 | 20241113 | 105700 | 470055530 | 10650 | 10650 | 10650 | 10650 | 0 |
| 497 | 20241113 | 105600 | 470055530 | 10650 | 10650 | 10650 | 10650 | 20 |
| 498 | 20241113 | 105500 | 469842530 | 10650 | 10650 | 10650 | 10650 | 127 |
| 499 | 20241113 | 105400 | 468489980 | 10650 | 10650 | 10650 | 10650 | 0 |
| 500 | 20241113 | 105300 | 468489980 | 10650 | 10650 | 10650 | 10650 | 27 |
| 501 | 20241113 | 105200 | 468202430 | 10650 | 10650 | 10650 | 10650 | 100 |
| 502 | 20241113 | 105100 | 467137430 | 10670 | 10670 | 10670 | 10670 | 5 |
| 503 | 20241113 | 105000 | 467084080 | 10670 | 10660 | 10670 | 10660 | 8 |
| 504 | 20241113 | 104900 | 466998790 | 10670 | 10700 | 10700 | 10670 | 4 |
| 505 | 20241113 | 104800 | 466956020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 506 | 20241113 | 104700 | 466956020 | 10660 | 10630 | 10660 | 10630 | 482 |
| 507 | 20241113 | 104600 | 461828160 | 10640 | 10640 | 10640 | 10640 | 31 |
| 508 | 20241113 | 104500 | 461498320 | 10640 | 10640 | 10640 | 10640 | 1 |
| 509 | 20241113 | 104400 | 461487680 | 10630 | 10630 | 10630 | 10610 | 547 |
| 510 | 20241113 | 104300 | 455677540 | 10630 | 10700 | 10700 | 10630 | 356 |
| 511 | 20241113 | 104200 | 451885960 | 10640 | 10640 | 10640 | 10640 | 0 |
| 512 | 20241113 | 104100 | 451885960 | 10640 | 10640 | 10650 | 10640 | 60 |
| 513 | 20241113 | 104000 | 451247130 | 10630 | 10620 | 10630 | 10620 | 834 |
| 514 | 20241113 | 103900 | 442385480 | 10630 | 10620 | 10630 | 10620 | 37 |
| 515 | 20241113 | 103800 | 441992520 | 10620 | 10630 | 10630 | 10620 | 43 |
| 516 | 20241113 | 103700 | 441535640 | 10640 | 10640 | 10640 | 10640 | 20 |
| 517 | 20241113 | 103600 | 441322840 | 10650 | 10600 | 10650 | 10600 | 736 |
| 518 | 20241113 | 103500 | 433508470 | 10600 | 10600 | 10600 | 10600 | 0 |
| 519 | 20241113 | 103400 | 433508470 | 10600 | 10600 | 10600 | 10600 | 1 |
| 520 | 20241113 | 103300 | 433497870 | 10600 | 10580 | 10600 | 10580 | 1104 |
| 521 | 20241113 | 103200 | 421808610 | 10590 | 10600 | 10600 | 10580 | 937 |
| 522 | 20241113 | 103100 | 411885920 | 10600 | 10600 | 10600 | 10600 | 144 |
| 523 | 20241113 | 103000 | 410359520 | 10600 | 10620 | 10620 | 10600 | 57 |
| 524 | 20241113 | 102900 | 409755300 | 10610 | 10600 | 10610 | 10600 | 64 |
| 525 | 20241113 | 102800 | 409076480 | 10580 | 10580 | 10580 | 10580 | 0 |
| 526 | 20241113 | 102700 | 409076480 | 10580 | 10600 | 10610 | 10580 | 675 |
| 527 | 20241113 | 102600 | 401927330 | 10600 | 10610 | 10610 | 10570 | 2020 |
| 528 | 20241113 | 102500 | 380526010 | 10620 | 10620 | 10620 | 10620 | 194 |
| 529 | 20241113 | 102400 | 378465730 | 10630 | 10660 | 10660 | 10620 | 1763 |
| 530 | 20241113 | 102300 | 359703020 | 10660 | 10670 | 10670 | 10660 | 171 |
| 531 | 20241113 | 102200 | 357879890 | 10670 | 10670 | 10670 | 10660 | 35 |
| 532 | 20241113 | 102100 | 357506680 | 10670 | 10670 | 10670 | 10670 | 1 |
| 533 | 20241113 | 102000 | 357496010 | 10670 | 10670 | 10670 | 10670 | 74 |
| 534 | 20241113 | 101900 | 356706430 | 10670 | 10710 | 10710 | 10670 | 1414 |
| 535 | 20241113 | 101800 | 341584760 | 10710 | 10710 | 10710 | 10710 | 11 |
| 536 | 20241113 | 101700 | 341466950 | 10700 | 10710 | 10710 | 10700 | 369 |
| 537 | 20241113 | 101600 | 337515220 | 10710 | 10710 | 10710 | 10710 | 2 |
| 538 | 20241113 | 101500 | 337493800 | 10710 | 10710 | 10710 | 10710 | 150 |
| 539 | 20241113 | 101400 | 335887300 | 10710 | 10710 | 10710 | 10710 | 546 |
| 540 | 20241113 | 101300 | 330039640 | 10710 | 10710 | 10710 | 10710 | 248 |
| 541 | 20241113 | 101200 | 327383560 | 10710 | 10710 | 10710 | 10710 | 48 |
| 542 | 20241113 | 101100 | 326869480 | 10710 | 10710 | 10710 | 10700 | 361 |
| 543 | 20241113 | 101000 | 323003200 | 10710 | 10720 | 10720 | 10710 | 238 |
| 544 | 20241113 | 100900 | 320452140 | 10710 | 10720 | 10720 | 10710 | 145 |
| 545 | 20241113 | 100800 | 318899180 | 10720 | 10720 | 10720 | 10720 | 813 |
| 546 | 20241113 | 100700 | 310183820 | 10730 | 10720 | 10730 | 10720 | 451 |
| 547 | 20241113 | 100600 | 305349000 | 10740 | 10740 | 10740 | 10740 | 2 |
| 548 | 20241113 | 100500 | 305327520 | 10730 | 10730 | 10740 | 10730 | 670 |
| 549 | 20241113 | 100400 | 298138150 | 10750 | 10780 | 10780 | 10750 | 559 |
| 550 | 20241113 | 100300 | 292125520 | 10780 | 10770 | 10780 | 10770 | 25 |
| 551 | 20241113 | 100200 | 291856250 | 10770 | 10760 | 10770 | 10760 | 921 |
| 552 | 20241113 | 100100 | 281944980 | 10750 | 10750 | 10760 | 10750 | 151 |
| 553 | 20241113 | 100000 | 280320770 | 10750 | 10750 | 10750 | 10730 | 672 |
| 554 | 20241113 | 095900 | 273097630 | 10750 | 10760 | 10760 | 10750 | 1096 |
| 555 | 20241113 | 095800 | 261315590 | 10760 | 10760 | 10760 | 10760 | 25 |
| 556 | 20241113 | 095700 | 261046590 | 10760 | 10740 | 10760 | 10740 | 91 |
| 557 | 20241113 | 095600 | 260067570 | 10740 | 10740 | 10750 | 10740 | 52 |
| 558 | 20241113 | 095500 | 259508660 | 10740 | 10730 | 10740 | 10730 | 178 |
| 559 | 20241113 | 095400 | 257597920 | 10720 | 10720 | 10730 | 10710 | 236 |
| 560 | 20241113 | 095300 | 255068030 | 10730 | 10750 | 10750 | 10720 | 2778 |
| 561 | 20241113 | 095200 | 225250060 | 10760 | 10760 | 10760 | 10750 | 718 |
| 562 | 20241113 | 095100 | 217530200 | 10770 | 10770 | 10770 | 10770 | 1 |
| 563 | 20241113 | 095000 | 217519430 | 10760 | 10760 | 10760 | 10760 | 474 |
| 564 | 20241113 | 094900 | 212419190 | 10760 | 10760 | 10760 | 10760 | 1 |
| 565 | 20241113 | 094800 | 212408430 | 10760 | 10780 | 10780 | 10760 | 156 |
| 566 | 20241113 | 094700 | 210728520 | 10780 | 10790 | 10790 | 10780 | 157 |
| 567 | 20241113 | 094600 | 209035240 | 10800 | 10800 | 10800 | 10800 | 0 |
| 568 | 20241113 | 094500 | 209035240 | 10800 | 10800 | 10800 | 10800 | 111 |
| 569 | 20241113 | 094400 | 207836440 | 10810 | 10800 | 10810 | 10800 | 9 |
| 570 | 20241113 | 094300 | 207739220 | 10800 | 10800 | 10800 | 10800 | 5 |
| 571 | 20241113 | 094200 | 207685220 | 10800 | 10800 | 10800 | 10800 | 74 |
| 572 | 20241113 | 094100 | 206886020 | 10780 | 10800 | 10800 | 10780 | 274 |
| 573 | 20241113 | 094000 | 203927650 | 10800 | 10800 | 10800 | 10800 | 18 |
| 574 | 20241113 | 093900 | 203733250 | 10800 | 10800 | 10800 | 10800 | 28 |
| 575 | 20241113 | 093800 | 203430850 | 10800 | 10800 | 10800 | 10800 | 2 |
| 576 | 20241113 | 093700 | 203409250 | 10800 | 10820 | 10820 | 10800 | 372 |
| 577 | 20241113 | 093600 | 199391410 | 10830 | 10820 | 10830 | 10820 | 76 |
| 578 | 20241113 | 093500 | 198568730 | 10800 | 10810 | 10820 | 10790 | 998 |
| 579 | 20241113 | 093400 | 187792490 | 10820 | 10820 | 10820 | 10820 | 23 |
| 580 | 20241113 | 093300 | 187543630 | 10830 | 10830 | 10830 | 10830 | 30 |
| 581 | 20241113 | 093200 | 187218730 | 10830 | 10840 | 10840 | 10830 | 477 |
| 582 | 20241113 | 093100 | 182052190 | 10850 | 10820 | 10850 | 10820 | 453 |
| 583 | 20241113 | 093000 | 177138990 | 10790 | 10770 | 10790 | 10770 | 120 |
| 584 | 20241113 | 092900 | 175844960 | 10760 | 10750 | 10760 | 10750 | 205 |
| 585 | 20241113 | 092800 | 173640630 | 10740 | 10730 | 10750 | 10730 | 89 |
| 586 | 20241113 | 092700 | 172684760 | 10730 | 10740 | 10740 | 10730 | 10 |
| 587 | 20241113 | 092600 | 172577370 | 10730 | 10730 | 10750 | 10730 | 133 |
| 588 | 20241113 | 092500 | 171150140 | 10730 | 10720 | 10730 | 10700 | 1245 |
| 589 | 20241113 | 092400 | 157811670 | 10730 | 10750 | 10750 | 10730 | 306 |
| 590 | 20241113 | 092300 | 154527640 | 10750 | 10780 | 10780 | 10750 | 1208 |
| 591 | 20241113 | 092200 | 141520530 | 10780 | 10780 | 10780 | 10770 | 15 |
| 592 | 20241113 | 092100 | 141358850 | 10780 | 10780 | 10780 | 10770 | 3244 |
| 593 | 20241113 | 092000 | 106388750 | 10770 | 10780 | 10780 | 10770 | 73 |
| 594 | 20241113 | 091900 | 105601950 | 10780 | 10800 | 10800 | 10780 | 503 |
| 595 | 20241113 | 091800 | 100172380 | 10810 | 10850 | 10850 | 10810 | 3464 |
| 596 | 20241113 | 091700 | 62647540 | 10890 | 10890 | 10890 | 10890 | 0 |
| 597 | 20241113 | 091600 | 62647540 | 10890 | 10860 | 10890 | 10850 | 124 |
| 598 | 20241113 | 091500 | 61301040 | 10860 | 10860 | 10860 | 10860 | 128 |
| 599 | 20241113 | 091400 | 59910960 | 10860 | 10860 | 10860 | 10860 | 54 |
| 600 | 20241113 | 091300 | 59324520 | 10900 | 10860 | 10900 | 10850 | 61 |
| 601 | 20241113 | 091200 | 58662000 | 10860 | 10860 | 10860 | 10860 | 0 |
| 602 | 20241113 | 091100 | 58662000 | 10860 | 10860 | 10870 | 10860 | 599 |
| 603 | 20241113 | 091000 | 52156020 | 10860 | 10910 | 10910 | 10860 | 867 |
| 604 | 20241113 | 090900 | 42726740 | 10920 | 10910 | 10930 | 10910 | 30 |
| 605 | 20241113 | 090800 | 42399390 | 10910 | 10930 | 10930 | 10910 | 176 |
| 606 | 20241113 | 090700 | 40476530 | 10950 | 11000 | 11000 | 10950 | 983 |
| 607 | 20241113 | 090600 | 29707940 | 11000 | 10980 | 11000 | 10950 | 123 |
| 608 | 20241113 | 090500 | 28356740 | 10980 | 10950 | 10980 | 10950 | 254 |
| 609 | 20241113 | 090400 | 25573970 | 10950 | 10950 | 10950 | 10950 | 1 |
| 610 | 20241113 | 090300 | 25563020 | 10920 | 10900 | 10950 | 10900 | 60 |
| 611 | 20241113 | 090200 | 24907200 | 10950 | 10900 | 10950 | 10900 | 191 |
| 612 | 20241113 | 090100 | 22821650 | 10900 | 10940 | 10940 | 10900 | 891 |
| 613 | 20241113 | 090000 | 13077950 | 10950 | 10860 | 10980 | 10860 | 406 |