29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 3 | 20241113 | 191300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20241113 | 191200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20241113 | 191100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20241113 | 191000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20241113 | 190900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20241113 | 190800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20241113 | 190700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20241113 | 190600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20241113 | 190500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20241113 | 190400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20241113 | 190300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20241113 | 190200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20241113 | 190100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20241113 | 190000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20241113 | 185900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20241113 | 185800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20241113 | 185700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20241113 | 185600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20241113 | 185500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20241113 | 185400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20241113 | 185300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20241113 | 185200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20241113 | 185100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20241113 | 185000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20241113 | 184900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20241113 | 184800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20241113 | 184700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20241113 | 184600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20241113 | 184500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20241113 | 184400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 33 | 20241113 | 184300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20241113 | 184200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20241113 | 184100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20241113 | 184000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20241113 | 183900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20241113 | 183800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20241113 | 183700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20241113 | 183600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20241113 | 183500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20241113 | 183400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20241113 | 183300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20241113 | 183200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20241113 | 183100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20241113 | 183000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20241113 | 182900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20241113 | 182800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20241113 | 182700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20241113 | 182600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20241113 | 182500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20241113 | 182400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20241113 | 182300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20241113 | 182200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20241113 | 182100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20241113 | 182000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20241113 | 181900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20241113 | 181800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20241113 | 181700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20241113 | 181600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20241113 | 181500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20241113 | 181400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 63 | 20241113 | 181300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20241113 | 181200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20241113 | 181100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20241113 | 181000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20241113 | 180900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20241113 | 180800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20241113 | 180700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20241113 | 180600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20241113 | 180500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20241113 | 180400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20241113 | 180300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20241113 | 180200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20241113 | 180100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20241113 | 180000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20241113 | 175900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20241113 | 175800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20241113 | 175700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20241113 | 175600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20241113 | 175500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20241113 | 175400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20241113 | 175300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20241113 | 175200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20241113 | 175100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20241113 | 175000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20241113 | 174900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20241113 | 174800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20241113 | 174700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20241113 | 174600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20241113 | 174500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20241113 | 174400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 93 | 20241113 | 174300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20241113 | 174200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20241113 | 174100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20241113 | 174000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20241113 | 173900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20241113 | 173800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20241113 | 173700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20241113 | 173600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20241113 | 173500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20241113 | 173400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20241113 | 173300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20241113 | 173200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20241113 | 173100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20241113 | 173000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20241113 | 172900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20241113 | 172800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20241113 | 172700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20241113 | 172600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20241113 | 172500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20241113 | 172400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20241113 | 172300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20241113 | 172200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20241113 | 172100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20241113 | 172000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20241113 | 171900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20241113 | 171800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20241113 | 171700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20241113 | 171600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20241113 | 171500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20241113 | 171400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 123 | 20241113 | 171300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20241113 | 171200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20241113 | 171100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20241113 | 171000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20241113 | 170900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20241113 | 170800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20241113 | 170700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20241113 | 170600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20241113 | 170500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20241113 | 170400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20241113 | 170300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20241113 | 170200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20241113 | 170100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20241113 | 170000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20241113 | 165900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20241113 | 165800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20241113 | 165700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20241113 | 165600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20241113 | 165500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20241113 | 165400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20241113 | 165300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20241113 | 165200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20241113 | 165100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20241113 | 165000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20241113 | 164900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20241113 | 164800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20241113 | 164700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20241113 | 164600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20241113 | 164500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20241113 | 164400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 153 | 20241113 | 164300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20241113 | 164200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20241113 | 164100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20241113 | 164000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20241113 | 163900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20241113 | 163800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20241113 | 163700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20241113 | 163600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20241113 | 163500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20241113 | 163400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20241113 | 163300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20241113 | 163200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20241113 | 163100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20241113 | 163000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20241113 | 162900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20241113 | 162800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20241113 | 162700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20241113 | 162600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20241113 | 162500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20241113 | 162400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20241113 | 162300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20241113 | 162200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20241113 | 162100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20241113 | 162000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20241113 | 161900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20241113 | 161800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20241113 | 161700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20241113 | 161600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20241113 | 161500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20241113 | 161400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 183 | 20241113 | 161300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20241113 | 161200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20241113 | 161100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20241113 | 161000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20241113 | 160900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20241113 | 160800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20241113 | 160700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20241113 | 160600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20241113 | 160500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20241113 | 160400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20241113 | 160300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20241113 | 160200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20241113 | 160100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20241113 | 160000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20241113 | 155900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20241113 | 155800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20241113 | 155700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20241113 | 155600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20241113 | 155500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20241113 | 155400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20241113 | 155300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20241113 | 155200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20241113 | 155100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20241113 | 155000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20241113 | 154900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20241113 | 154800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20241113 | 154700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20241113 | 154600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20241113 | 154500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20241113 | 154400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 213 | 20241113 | 154300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20241113 | 154200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20241113 | 154100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20241113 | 154000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20241113 | 153900 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20241113 | 153800 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20241113 | 153700 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20241113 | 153600 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20241113 | 153500 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20241113 | 153400 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20241113 | 153300 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20241113 | 153200 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20241113 | 153100 | 480646460 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20241113 | 153000 | 480646460 | 6940 | 6940 | 6940 | 6940 | 1600 |
| 227 | 20241113 | 152900 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 228 | 20241113 | 152800 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 229 | 20241113 | 152700 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 230 | 20241113 | 152600 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 231 | 20241113 | 152500 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 232 | 20241113 | 152400 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 233 | 20241113 | 152300 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 234 | 20241113 | 152200 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 235 | 20241113 | 152100 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 236 | 20241113 | 152000 | 469542460 | 6900 | 6900 | 6900 | 6900 | 0 |
| 237 | 20241113 | 151900 | 469542460 | 6900 | 6920 | 6940 | 6900 | 204 |
| 238 | 20241113 | 151800 | 468128190 | 6940 | 6920 | 6940 | 6890 | 654 |
| 239 | 20241113 | 151700 | 463601820 | 6930 | 6930 | 6930 | 6930 | 221 |
| 240 | 20241113 | 151600 | 462070290 | 6930 | 6930 | 6940 | 6930 | 653 |
| 241 | 20241113 | 151500 | 457540590 | 6930 | 6940 | 6940 | 6920 | 490 |
| 242 | 20241113 | 151400 | 454144040 | 6940 | 6940 | 6940 | 6940 | 179 |
| 243 | 20241113 | 151300 | 452901780 | 6940 | 6940 | 6940 | 6900 | 407 |
| 244 | 20241113 | 151200 | 450081890 | 6940 | 6950 | 6950 | 6940 | 303 |
| 245 | 20241113 | 151100 | 447979060 | 6950 | 6930 | 6950 | 6930 | 1006 |
| 246 | 20241113 | 151000 | 441000610 | 6930 | 6930 | 6930 | 6930 | 283 |
| 247 | 20241113 | 150900 | 439039420 | 6930 | 6920 | 6930 | 6920 | 21 |
| 248 | 20241113 | 150800 | 438894090 | 6930 | 6930 | 6930 | 6930 | 15 |
| 249 | 20241113 | 150700 | 438790140 | 6920 | 6920 | 6920 | 6920 | 5 |
| 250 | 20241113 | 150600 | 438755540 | 6920 | 6920 | 6930 | 6910 | 366 |
| 251 | 20241113 | 150500 | 436223610 | 6920 | 6920 | 6920 | 6920 | 170 |
| 252 | 20241113 | 150400 | 435047210 | 6920 | 6910 | 6920 | 6910 | 86 |
| 253 | 20241113 | 150300 | 434452750 | 6890 | 6930 | 6930 | 6880 | 344 |
| 254 | 20241113 | 150200 | 432077060 | 6930 | 6930 | 6940 | 6930 | 206 |
| 255 | 20241113 | 150100 | 430649470 | 6930 | 6890 | 6930 | 6890 | 569 |
| 256 | 20241113 | 150000 | 426717450 | 6880 | 6880 | 6880 | 6880 | 66 |
| 257 | 20241113 | 145900 | 426263370 | 6890 | 6880 | 6890 | 6880 | 637 |
| 258 | 20241113 | 145800 | 421879320 | 6890 | 6900 | 6900 | 6880 | 1874 |
| 259 | 20241113 | 145700 | 408981450 | 6910 | 6910 | 6910 | 6910 | 125 |
| 260 | 20241113 | 145600 | 408117700 | 6910 | 6910 | 6910 | 6910 | 0 |
| 261 | 20241113 | 145500 | 408117700 | 6910 | 6910 | 6910 | 6910 | 8 |
| 262 | 20241113 | 145400 | 408062420 | 6910 | 6910 | 6910 | 6910 | 0 |
| 263 | 20241113 | 145300 | 408062420 | 6910 | 6920 | 6920 | 6910 | 220 |
| 264 | 20241113 | 145200 | 406540040 | 6930 | 6940 | 6940 | 6930 | 15 |
| 265 | 20241113 | 145100 | 406436080 | 6930 | 6940 | 6940 | 6930 | 501 |
| 266 | 20241113 | 145000 | 402963140 | 6940 | 6940 | 6940 | 6940 | 195 |
| 267 | 20241113 | 144900 | 401609840 | 6940 | 6940 | 6940 | 6940 | 0 |
| 268 | 20241113 | 144800 | 401609840 | 6940 | 6940 | 6940 | 6940 | 0 |
| 269 | 20241113 | 144700 | 401609840 | 6940 | 6930 | 6940 | 6930 | 65 |
| 270 | 20241113 | 144600 | 401159380 | 6930 | 6930 | 6930 | 6930 | 10 |
| 271 | 20241113 | 144500 | 401090080 | 6930 | 6950 | 6970 | 6930 | 266 |
| 272 | 20241113 | 144400 | 399239130 | 6940 | 6930 | 6940 | 6930 | 663 |
| 273 | 20241113 | 144300 | 394641860 | 6920 | 6920 | 6920 | 6920 | 17 |
| 274 | 20241113 | 144200 | 394524220 | 6920 | 6920 | 6920 | 6920 | 346 |
| 275 | 20241113 | 144100 | 392129900 | 6920 | 6900 | 6920 | 6900 | 826 |
| 276 | 20241113 | 144000 | 386428500 | 6920 | 6920 | 6920 | 6900 | 187 |
| 277 | 20241113 | 143900 | 385137870 | 6930 | 6930 | 6930 | 6930 | 87 |
| 278 | 20241113 | 143800 | 384534960 | 6940 | 6940 | 6940 | 6940 | 0 |
| 279 | 20241113 | 143700 | 384534960 | 6940 | 6940 | 6940 | 6940 | 29 |
| 280 | 20241113 | 143600 | 384333700 | 6950 | 6950 | 6950 | 6940 | 2707 |
| 281 | 20241113 | 143500 | 365545820 | 6950 | 6950 | 6950 | 6950 | 36 |
| 282 | 20241113 | 143400 | 365295620 | 6960 | 6960 | 6960 | 6960 | 36 |
| 283 | 20241113 | 143300 | 365045060 | 6950 | 6950 | 6950 | 6950 | 63 |
| 284 | 20241113 | 143200 | 364607210 | 6950 | 6950 | 6950 | 6950 | 26 |
| 285 | 20241113 | 143100 | 364426510 | 6940 | 6940 | 6940 | 6940 | 0 |
| 286 | 20241113 | 143000 | 364426510 | 6940 | 6950 | 6950 | 6940 | 545 |
| 287 | 20241113 | 142900 | 360643700 | 6960 | 6960 | 6960 | 6960 | 1 |
| 288 | 20241113 | 142800 | 360636740 | 6960 | 6960 | 6960 | 6960 | 216 |
| 289 | 20241113 | 142700 | 359133380 | 6960 | 6950 | 6960 | 6950 | 764 |
| 290 | 20241113 | 142600 | 353822140 | 6950 | 6950 | 6950 | 6950 | 0 |
| 291 | 20241113 | 142500 | 353822140 | 6950 | 6950 | 6950 | 6950 | 1 |
| 292 | 20241113 | 142400 | 353815190 | 6950 | 6940 | 6950 | 6940 | 63 |
| 293 | 20241113 | 142300 | 353377950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 294 | 20241113 | 142200 | 353377950 | 6940 | 6940 | 6940 | 6940 | 72 |
| 295 | 20241113 | 142100 | 352878270 | 6950 | 6930 | 6950 | 6930 | 237 |
| 296 | 20241113 | 142000 | 351233580 | 6930 | 6930 | 6930 | 6930 | 0 |
| 297 | 20241113 | 141900 | 351233580 | 6930 | 6930 | 6930 | 6920 | 36 |
| 298 | 20241113 | 141800 | 350984280 | 6940 | 6930 | 6940 | 6930 | 133 |
| 299 | 20241113 | 141700 | 350062580 | 6930 | 6930 | 6930 | 6930 | 151 |
| 300 | 20241113 | 141600 | 349016150 | 6930 | 6930 | 6930 | 6930 | 303 |
| 301 | 20241113 | 141500 | 346916360 | 6920 | 6920 | 6920 | 6920 | 93 |
| 302 | 20241113 | 141400 | 346272800 | 6920 | 6920 | 6920 | 6920 | 124 |
| 303 | 20241113 | 141300 | 345414720 | 6920 | 6930 | 6930 | 6920 | 107 |
| 304 | 20241113 | 141200 | 344673760 | 6930 | 6940 | 6940 | 6930 | 437 |
| 305 | 20241113 | 141100 | 341641040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 306 | 20241113 | 141000 | 341641040 | 6940 | 6940 | 6940 | 6940 | 9 |
| 307 | 20241113 | 140900 | 341578580 | 6940 | 6940 | 6940 | 6940 | 10 |
| 308 | 20241113 | 140800 | 341509180 | 6940 | 6940 | 6940 | 6940 | 176 |
| 309 | 20241113 | 140700 | 340287740 | 6940 | 6940 | 6940 | 6940 | 10 |
| 310 | 20241113 | 140600 | 340218340 | 6940 | 6930 | 6940 | 6930 | 186 |
| 311 | 20241113 | 140500 | 338928840 | 6920 | 6930 | 6930 | 6920 | 64 |
| 312 | 20241113 | 140400 | 338485950 | 6920 | 6920 | 6920 | 6920 | 1 |
| 313 | 20241113 | 140300 | 338479030 | 6930 | 6930 | 6930 | 6930 | 9 |
| 314 | 20241113 | 140200 | 338416660 | 6930 | 6930 | 6930 | 6930 | 3 |
| 315 | 20241113 | 140100 | 338395870 | 6930 | 6930 | 6930 | 6930 | 1 |
| 316 | 20241113 | 140000 | 338388940 | 6940 | 6950 | 6950 | 6910 | 28 |
| 317 | 20241113 | 135900 | 338194800 | 6950 | 6960 | 6960 | 6950 | 420 |
| 318 | 20241113 | 135800 | 335274710 | 6960 | 6930 | 6960 | 6930 | 125 |
| 319 | 20241113 | 135700 | 334405660 | 6940 | 6930 | 6940 | 6930 | 84 |
| 320 | 20241113 | 135600 | 333822710 | 6940 | 6920 | 6940 | 6890 | 502 |
| 321 | 20241113 | 135500 | 330358160 | 6910 | 6900 | 6910 | 6900 | 313 |
| 322 | 20241113 | 135400 | 328197580 | 6900 | 6900 | 6900 | 6900 | 105 |
| 323 | 20241113 | 135300 | 327473080 | 6900 | 6910 | 6920 | 6900 | 242 |
| 324 | 20241113 | 135200 | 325803040 | 6920 | 6920 | 6920 | 6910 | 287 |
| 325 | 20241113 | 135100 | 323819850 | 6930 | 6920 | 6930 | 6920 | 88 |
| 326 | 20241113 | 135000 | 323210880 | 6920 | 6920 | 6920 | 6920 | 126 |
| 327 | 20241113 | 134900 | 322338960 | 6920 | 6920 | 6920 | 6920 | 112 |
| 328 | 20241113 | 134800 | 321563920 | 6920 | 6920 | 6920 | 6920 | 50 |
| 329 | 20241113 | 134700 | 321217920 | 6920 | 6920 | 6920 | 6920 | 83 |
| 330 | 20241113 | 134600 | 320643560 | 6920 | 6920 | 6920 | 6920 | 10 |
| 331 | 20241113 | 134500 | 320574360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 332 | 20241113 | 134400 | 320574360 | 6920 | 6920 | 6920 | 6920 | 44 |
| 333 | 20241113 | 134300 | 320269880 | 6930 | 6930 | 6930 | 6920 | 20 |
| 334 | 20241113 | 134200 | 320131300 | 6930 | 6930 | 6930 | 6910 | 21 |
| 335 | 20241113 | 134100 | 319985900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 336 | 20241113 | 134000 | 319985900 | 6940 | 6930 | 6940 | 6930 | 99 |
| 337 | 20241113 | 133900 | 319299820 | 6930 | 6940 | 6940 | 6930 | 4 |
| 338 | 20241113 | 133800 | 319272080 | 6940 | 6940 | 6940 | 6940 | 3 |
| 339 | 20241113 | 133700 | 319251260 | 6940 | 6940 | 6940 | 6940 | 0 |
| 340 | 20241113 | 133600 | 319251260 | 6940 | 6950 | 6950 | 6930 | 126 |
| 341 | 20241113 | 133500 | 318377930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 342 | 20241113 | 133400 | 318377930 | 6960 | 6950 | 6960 | 6940 | 41 |
| 343 | 20241113 | 133300 | 318093290 | 6960 | 6960 | 6960 | 6960 | 2 |
| 344 | 20241113 | 133200 | 318079370 | 6970 | 6970 | 6970 | 6960 | 93 |
| 345 | 20241113 | 133100 | 317431190 | 6950 | 6930 | 6980 | 6930 | 3070 |
| 346 | 20241113 | 133000 | 296110800 | 6930 | 6930 | 6930 | 6930 | 0 |
| 347 | 20241113 | 132900 | 296110800 | 6930 | 6920 | 6930 | 6920 | 116 |
| 348 | 20241113 | 132800 | 295307350 | 6920 | 6920 | 6920 | 6920 | 0 |
| 349 | 20241113 | 132700 | 295307350 | 6920 | 6920 | 6920 | 6910 | 57 |
| 350 | 20241113 | 132600 | 294912920 | 6900 | 6880 | 6900 | 6880 | 268 |
| 351 | 20241113 | 132500 | 293067630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 352 | 20241113 | 132400 | 293067630 | 6880 | 6890 | 6900 | 6870 | 349 |
| 353 | 20241113 | 132300 | 290669210 | 6890 | 6890 | 6890 | 6890 | 2 |
| 354 | 20241113 | 132200 | 290655430 | 6870 | 6870 | 6890 | 6860 | 999 |
| 355 | 20241113 | 132100 | 283783200 | 6880 | 6870 | 6880 | 6870 | 51 |
| 356 | 20241113 | 132000 | 283432820 | 6870 | 6870 | 6870 | 6870 | 0 |
| 357 | 20241113 | 131900 | 283432820 | 6870 | 6870 | 6870 | 6870 | 28 |
| 358 | 20241113 | 131800 | 283240460 | 6870 | 6870 | 6870 | 6870 | 133 |
| 359 | 20241113 | 131700 | 282326750 | 6870 | 6870 | 6870 | 6870 | 0 |
| 360 | 20241113 | 131600 | 282326750 | 6870 | 6870 | 6870 | 6870 | 0 |
| 361 | 20241113 | 131500 | 282326750 | 6870 | 6870 | 6870 | 6870 | 126 |
| 362 | 20241113 | 131400 | 281461130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 363 | 20241113 | 131300 | 281461130 | 6860 | 6850 | 6860 | 6850 | 400 |
| 364 | 20241113 | 131200 | 278719150 | 6850 | 6870 | 6870 | 6850 | 1145 |
| 365 | 20241113 | 131100 | 270855970 | 6870 | 6870 | 6870 | 6870 | 0 |
| 366 | 20241113 | 131000 | 270855970 | 6870 | 6870 | 6870 | 6870 | 0 |
| 367 | 20241113 | 130900 | 270855970 | 6870 | 6870 | 6870 | 6870 | 119 |
| 368 | 20241113 | 130800 | 270038440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 369 | 20241113 | 130700 | 270038440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 370 | 20241113 | 130600 | 270038440 | 6880 | 6870 | 6880 | 6870 | 73 |
| 371 | 20241113 | 130500 | 269536300 | 6870 | 6870 | 6870 | 6870 | 0 |
| 372 | 20241113 | 130400 | 269536300 | 6870 | 6870 | 6870 | 6870 | 0 |
| 373 | 20241113 | 130300 | 269536300 | 6870 | 6870 | 6870 | 6870 | 0 |
| 374 | 20241113 | 130200 | 269536300 | 6870 | 6870 | 6870 | 6870 | 77 |
| 375 | 20241113 | 130100 | 269007310 | 6870 | 6870 | 6870 | 6870 | 0 |
| 376 | 20241113 | 130000 | 269007310 | 6870 | 6870 | 6870 | 6870 | 26 |
| 377 | 20241113 | 125900 | 268828690 | 6870 | 6870 | 6870 | 6870 | 10 |
| 378 | 20241113 | 125800 | 268759990 | 6870 | 6870 | 6870 | 6870 | 1 |
| 379 | 20241113 | 125700 | 268753120 | 6870 | 6870 | 6870 | 6870 | 0 |
| 380 | 20241113 | 125600 | 268753120 | 6870 | 6870 | 6870 | 6870 | 102 |
| 381 | 20241113 | 125500 | 268052380 | 6860 | 6860 | 6860 | 6860 | 1 |
| 382 | 20241113 | 125400 | 268045520 | 6860 | 6860 | 6860 | 6860 | 60 |
| 383 | 20241113 | 125300 | 267633920 | 6860 | 6860 | 6860 | 6860 | 73 |
| 384 | 20241113 | 125200 | 267133140 | 6860 | 6860 | 6860 | 6860 | 10 |
| 385 | 20241113 | 125100 | 267064540 | 6870 | 6870 | 6870 | 6870 | 52 |
| 386 | 20241113 | 125000 | 266707300 | 6870 | 6870 | 6870 | 6860 | 1035 |
| 387 | 20241113 | 124900 | 259598850 | 6880 | 6870 | 6880 | 6870 | 50 |
| 388 | 20241113 | 124800 | 259255200 | 6880 | 6890 | 6890 | 6880 | 429 |
| 389 | 20241113 | 124700 | 256303180 | 6890 | 6890 | 6890 | 6890 | 0 |
| 390 | 20241113 | 124600 | 256303180 | 6890 | 6890 | 6890 | 6890 | 0 |
| 391 | 20241113 | 124500 | 256303180 | 6890 | 6890 | 6890 | 6890 | 10 |
| 392 | 20241113 | 124400 | 256234280 | 6880 | 6880 | 6880 | 6880 | 19 |
| 393 | 20241113 | 124300 | 256103560 | 6880 | 6880 | 6880 | 6880 | 72 |
| 394 | 20241113 | 124200 | 255608200 | 6890 | 6910 | 6910 | 6880 | 323 |
| 395 | 20241113 | 124100 | 253385730 | 6910 | 6910 | 6910 | 6900 | 580 |
| 396 | 20241113 | 124000 | 249378020 | 6920 | 6920 | 6920 | 6920 | 0 |
| 397 | 20241113 | 123900 | 249378020 | 6920 | 6910 | 6920 | 6910 | 61 |
| 398 | 20241113 | 123800 | 248956500 | 6910 | 6910 | 6910 | 6910 | 20 |
| 399 | 20241113 | 123700 | 248818300 | 6930 | 6930 | 6930 | 6930 | 1 |
| 400 | 20241113 | 123600 | 248811370 | 6920 | 6930 | 6940 | 6920 | 358 |
| 401 | 20241113 | 123500 | 246330620 | 6940 | 6940 | 6940 | 6940 | 2 |
| 402 | 20241113 | 123400 | 246316740 | 6930 | 6940 | 6940 | 6930 | 152 |
| 403 | 20241113 | 123300 | 245262360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 404 | 20241113 | 123200 | 245262360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 405 | 20241113 | 123100 | 245262360 | 6930 | 6930 | 6930 | 6930 | 140 |
| 406 | 20241113 | 123000 | 244292160 | 6930 | 6930 | 6930 | 6930 | 13 |
| 407 | 20241113 | 122900 | 244202070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 408 | 20241113 | 122800 | 244202070 | 6920 | 6920 | 6920 | 6920 | 198 |
| 409 | 20241113 | 122700 | 242831910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 410 | 20241113 | 122600 | 242831910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 411 | 20241113 | 122500 | 242831910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 412 | 20241113 | 122400 | 242831910 | 6910 | 6910 | 6910 | 6910 | 216 |
| 413 | 20241113 | 122300 | 241339350 | 6910 | 6900 | 6910 | 6900 | 62 |
| 414 | 20241113 | 122200 | 240911540 | 6890 | 6910 | 6910 | 6890 | 78 |
| 415 | 20241113 | 122100 | 240373360 | 6910 | 6920 | 6920 | 6910 | 492 |
| 416 | 20241113 | 122000 | 236968880 | 6930 | 6930 | 6930 | 6930 | 1 |
| 417 | 20241113 | 121900 | 236961950 | 6920 | 6920 | 6920 | 6920 | 0 |
| 418 | 20241113 | 121800 | 236961950 | 6920 | 6910 | 6920 | 6910 | 66 |
| 419 | 20241113 | 121700 | 236505440 | 6920 | 6920 | 6920 | 6920 | 20 |
| 420 | 20241113 | 121600 | 236367040 | 6920 | 6920 | 6920 | 6920 | 4 |
| 421 | 20241113 | 121500 | 236339360 | 6910 | 6910 | 6910 | 6910 | 49 |
| 422 | 20241113 | 121400 | 236000770 | 6910 | 6910 | 6910 | 6910 | 341 |
| 423 | 20241113 | 121300 | 233644460 | 6920 | 6920 | 6920 | 6920 | 0 |
| 424 | 20241113 | 121200 | 233644460 | 6920 | 6920 | 6920 | 6920 | 27 |
| 425 | 20241113 | 121100 | 233457620 | 6920 | 6920 | 6920 | 6920 | 0 |
| 426 | 20241113 | 121000 | 233457620 | 6920 | 6940 | 6940 | 6920 | 16 |
| 427 | 20241113 | 120900 | 233346760 | 6930 | 6930 | 6940 | 6930 | 9 |
| 428 | 20241113 | 120800 | 233284350 | 6940 | 6930 | 6940 | 6930 | 562 |
| 429 | 20241113 | 120700 | 229389680 | 6940 | 6940 | 6940 | 6940 | 0 |
| 430 | 20241113 | 120600 | 229389680 | 6940 | 6930 | 6940 | 6930 | 16 |
| 431 | 20241113 | 120500 | 229278790 | 6930 | 6930 | 6930 | 6930 | 8 |
| 432 | 20241113 | 120400 | 229223350 | 6930 | 6930 | 6930 | 6930 | 5 |
| 433 | 20241113 | 120300 | 229188700 | 6930 | 6920 | 6940 | 6920 | 478 |
| 434 | 20241113 | 120200 | 225878320 | 6910 | 6890 | 6910 | 6890 | 535 |
| 435 | 20241113 | 120100 | 222187020 | 6890 | 6890 | 6890 | 6890 | 20 |
| 436 | 20241113 | 120000 | 222049220 | 6900 | 6880 | 6900 | 6880 | 25 |
| 437 | 20241113 | 115900 | 221877160 | 6890 | 6890 | 6890 | 6890 | 319 |
| 438 | 20241113 | 115800 | 219679250 | 6890 | 6900 | 6900 | 6890 | 14 |
| 439 | 20241113 | 115700 | 219582700 | 6900 | 6900 | 6900 | 6900 | 50 |
| 440 | 20241113 | 115600 | 219237700 | 6900 | 6900 | 6900 | 6900 | 4 |
| 441 | 20241113 | 115500 | 219210100 | 6900 | 6890 | 6900 | 6890 | 31 |
| 442 | 20241113 | 115400 | 218996360 | 6890 | 6890 | 6890 | 6890 | 0 |
| 443 | 20241113 | 115300 | 218996360 | 6890 | 6890 | 6890 | 6890 | 44 |
| 444 | 20241113 | 115200 | 218693200 | 6890 | 6890 | 6890 | 6890 | 55 |
| 445 | 20241113 | 115100 | 218314250 | 6900 | 6900 | 6900 | 6900 | 23 |
| 446 | 20241113 | 115000 | 218155550 | 6900 | 6900 | 6900 | 6900 | 3 |
| 447 | 20241113 | 114900 | 218134850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 448 | 20241113 | 114800 | 218134850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 449 | 20241113 | 114700 | 218134850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 450 | 20241113 | 114600 | 218134850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 451 | 20241113 | 114500 | 218134850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 452 | 20241113 | 114400 | 218134850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 453 | 20241113 | 114300 | 218134850 | 6900 | 6900 | 6900 | 6900 | 100 |
| 454 | 20241113 | 114200 | 217444850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 455 | 20241113 | 114100 | 217444850 | 6890 | 6890 | 6890 | 6890 | 45 |
| 456 | 20241113 | 114000 | 217134800 | 6890 | 6890 | 6890 | 6890 | 264 |
| 457 | 20241113 | 113900 | 215315840 | 6890 | 6890 | 6890 | 6890 | 0 |
| 458 | 20241113 | 113800 | 215315840 | 6890 | 6890 | 6890 | 6890 | 546 |
| 459 | 20241113 | 113700 | 211553900 | 6880 | 6880 | 6880 | 6880 | 300 |
| 460 | 20241113 | 113600 | 209489900 | 6880 | 6890 | 6890 | 6880 | 119 |
| 461 | 20241113 | 113500 | 208670220 | 6890 | 6890 | 6890 | 6890 | 107 |
| 462 | 20241113 | 113400 | 207932990 | 6900 | 6890 | 6900 | 6890 | 550 |
| 463 | 20241113 | 113300 | 204143060 | 6890 | 6900 | 6900 | 6890 | 1044 |
| 464 | 20241113 | 113200 | 196949460 | 6890 | 6890 | 6900 | 6890 | 66 |
| 465 | 20241113 | 113100 | 196494380 | 6890 | 6890 | 6890 | 6890 | 109 |
| 466 | 20241113 | 113000 | 195743370 | 6890 | 6900 | 6900 | 6890 | 946 |
| 467 | 20241113 | 112900 | 189217310 | 6910 | 6920 | 6920 | 6910 | 305 |
| 468 | 20241113 | 112800 | 187109740 | 6920 | 6920 | 6920 | 6920 | 0 |
| 469 | 20241113 | 112700 | 187109740 | 6920 | 6920 | 6920 | 6920 | 1 |
| 470 | 20241113 | 112600 | 187102820 | 6910 | 6910 | 6910 | 6910 | 21 |
| 471 | 20241113 | 112500 | 186957710 | 6910 | 6910 | 6910 | 6910 | 0 |
| 472 | 20241113 | 112400 | 186957710 | 6910 | 6910 | 6910 | 6910 | 0 |
| 473 | 20241113 | 112300 | 186957710 | 6910 | 6910 | 6910 | 6910 | 3 |
| 474 | 20241113 | 112200 | 186936980 | 6900 | 6910 | 6910 | 6900 | 118 |
| 475 | 20241113 | 112100 | 186122600 | 6910 | 6910 | 6910 | 6910 | 28 |
| 476 | 20241113 | 112000 | 185929120 | 6910 | 6910 | 6910 | 6910 | 13 |
| 477 | 20241113 | 111900 | 185839290 | 6920 | 6910 | 6920 | 6910 | 89 |
| 478 | 20241113 | 111800 | 185224290 | 6910 | 6920 | 6920 | 6910 | 245 |
| 479 | 20241113 | 111700 | 183529320 | 6920 | 6920 | 6920 | 6920 | 28 |
| 480 | 20241113 | 111600 | 183335560 | 6930 | 6930 | 6930 | 6930 | 75 |
| 481 | 20241113 | 111500 | 182815810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 482 | 20241113 | 111400 | 182815810 | 6930 | 6930 | 6930 | 6920 | 101 |
| 483 | 20241113 | 111300 | 182116350 | 6940 | 6940 | 6940 | 6940 | 0 |
| 484 | 20241113 | 111200 | 182116350 | 6940 | 6940 | 6940 | 6940 | 0 |
| 485 | 20241113 | 111100 | 182116350 | 6940 | 6930 | 6940 | 6930 | 43 |
| 486 | 20241113 | 111000 | 181818350 | 6940 | 6930 | 6940 | 6930 | 25 |
| 487 | 20241113 | 110900 | 181645040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 488 | 20241113 | 110800 | 181645040 | 6940 | 6940 | 6940 | 6940 | 16 |
| 489 | 20241113 | 110700 | 181534000 | 6940 | 6940 | 6940 | 6940 | 53 |
| 490 | 20241113 | 110600 | 181166180 | 6950 | 6950 | 6950 | 6950 | 3 |
| 491 | 20241113 | 110500 | 181145330 | 6950 | 6950 | 6950 | 6950 | 6 |
| 492 | 20241113 | 110400 | 181103630 | 6950 | 6940 | 6950 | 6940 | 171 |
| 493 | 20241113 | 110300 | 179916790 | 6950 | 6950 | 6950 | 6950 | 3 |
| 494 | 20241113 | 110200 | 179895940 | 6950 | 6960 | 6960 | 6950 | 4 |
| 495 | 20241113 | 110100 | 179868130 | 6950 | 6950 | 6950 | 6950 | 80 |
| 496 | 20241113 | 110000 | 179312130 | 6960 | 6960 | 6960 | 6960 | 0 |
| 497 | 20241113 | 105900 | 179312130 | 6960 | 6950 | 6960 | 6950 | 26 |
| 498 | 20241113 | 105800 | 179131380 | 6960 | 6960 | 6960 | 6960 | 0 |
| 499 | 20241113 | 105700 | 179131380 | 6960 | 6960 | 6960 | 6960 | 80 |
| 500 | 20241113 | 105600 | 178574580 | 6960 | 6960 | 6960 | 6960 | 87 |
| 501 | 20241113 | 105500 | 177969060 | 6970 | 6970 | 6970 | 6970 | 16 |
| 502 | 20241113 | 105400 | 177857540 | 6980 | 6970 | 6980 | 6970 | 11 |
| 503 | 20241113 | 105300 | 177780770 | 6980 | 6980 | 6980 | 6980 | 15 |
| 504 | 20241113 | 105200 | 177676070 | 6980 | 6980 | 6980 | 6980 | 2 |
| 505 | 20241113 | 105100 | 177662110 | 6980 | 6970 | 6980 | 6970 | 31 |
| 506 | 20241113 | 105000 | 177446030 | 6960 | 6960 | 6960 | 6960 | 20 |
| 507 | 20241113 | 104900 | 177306830 | 6960 | 6970 | 6980 | 6960 | 23 |
| 508 | 20241113 | 104800 | 177146710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 509 | 20241113 | 104700 | 177146710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 510 | 20241113 | 104600 | 177146710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 511 | 20241113 | 104500 | 177146710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 512 | 20241113 | 104400 | 177146710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 513 | 20241113 | 104300 | 177146710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 514 | 20241113 | 104200 | 177146710 | 6990 | 6980 | 6990 | 6980 | 118 |
| 515 | 20241113 | 104100 | 176323060 | 6980 | 6960 | 6980 | 6960 | 386 |
| 516 | 20241113 | 104000 | 173636110 | 6950 | 6950 | 6950 | 6950 | 7 |
| 517 | 20241113 | 103900 | 173587460 | 6950 | 6950 | 6950 | 6950 | 2 |
| 518 | 20241113 | 103800 | 173573560 | 6950 | 6960 | 6960 | 6950 | 113 |
| 519 | 20241113 | 103700 | 172788050 | 6960 | 6990 | 6990 | 6950 | 41 |
| 520 | 20241113 | 103600 | 172502330 | 6990 | 6990 | 7000 | 6970 | 145 |
| 521 | 20241113 | 103500 | 171488870 | 6980 | 6960 | 6990 | 6950 | 316 |
| 522 | 20241113 | 103400 | 169288590 | 6960 | 6960 | 6960 | 6960 | 46 |
| 523 | 20241113 | 103300 | 168968430 | 6960 | 6960 | 6960 | 6960 | 5 |
| 524 | 20241113 | 103200 | 168933630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 525 | 20241113 | 103100 | 168933630 | 6970 | 6960 | 6970 | 6960 | 99 |
| 526 | 20241113 | 103000 | 168244580 | 6970 | 6990 | 6990 | 6970 | 212 |
| 527 | 20241113 | 102900 | 166766800 | 6990 | 6990 | 6990 | 6990 | 45 |
| 528 | 20241113 | 102800 | 166452250 | 7000 | 6990 | 7000 | 6990 | 45 |
| 529 | 20241113 | 102700 | 166137690 | 6990 | 6970 | 6990 | 6970 | 304 |
| 530 | 20241113 | 102600 | 164014210 | 6980 | 6980 | 6980 | 6980 | 1 |
| 531 | 20241113 | 102500 | 164007230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 532 | 20241113 | 102400 | 164007230 | 6980 | 6960 | 6980 | 6960 | 273 |
| 533 | 20241113 | 102300 | 162103110 | 6960 | 6960 | 6960 | 6950 | 89 |
| 534 | 20241113 | 102200 | 161483740 | 6980 | 6970 | 6980 | 6970 | 82 |
| 535 | 20241113 | 102100 | 160912180 | 6960 | 6970 | 6970 | 6950 | 188 |
| 536 | 20241113 | 102000 | 159603760 | 6970 | 6970 | 6980 | 6950 | 105 |
| 537 | 20241113 | 101900 | 158872820 | 6960 | 6960 | 6970 | 6960 | 84 |
| 538 | 20241113 | 101800 | 158288170 | 6960 | 6960 | 6960 | 6950 | 131 |
| 539 | 20241113 | 101700 | 157376620 | 6970 | 6970 | 6990 | 6970 | 26 |
| 540 | 20241113 | 101600 | 157195380 | 6970 | 6970 | 6980 | 6960 | 20 |
| 541 | 20241113 | 101500 | 157055840 | 6980 | 6950 | 6980 | 6950 | 76 |
| 542 | 20241113 | 101400 | 156526280 | 6960 | 6970 | 6990 | 6950 | 52 |
| 543 | 20241113 | 101300 | 156164150 | 6950 | 6930 | 6960 | 6930 | 121 |
| 544 | 20241113 | 101200 | 155323990 | 6930 | 6930 | 6930 | 6910 | 1527 |
| 545 | 20241113 | 101100 | 144766320 | 6940 | 6930 | 6940 | 6930 | 267 |
| 546 | 20241113 | 101000 | 142914290 | 6920 | 6920 | 6920 | 6910 | 42 |
| 547 | 20241113 | 100900 | 142623830 | 6930 | 6930 | 6940 | 6930 | 347 |
| 548 | 20241113 | 100800 | 140217740 | 6920 | 6930 | 6940 | 6920 | 178 |
| 549 | 20241113 | 100700 | 138984510 | 6940 | 6950 | 6950 | 6940 | 27 |
| 550 | 20241113 | 100600 | 138797100 | 6950 | 6950 | 6950 | 6950 | 1 |
| 551 | 20241113 | 100500 | 138790150 | 6950 | 6980 | 6990 | 6950 | 274 |
| 552 | 20241113 | 100400 | 136884540 | 6990 | 6980 | 6990 | 6980 | 3 |
| 553 | 20241113 | 100300 | 136863590 | 6990 | 7000 | 7010 | 6990 | 235 |
| 554 | 20241113 | 100200 | 135218860 | 7010 | 7010 | 7010 | 7010 | 37 |
| 555 | 20241113 | 100100 | 134959490 | 7010 | 7010 | 7010 | 7010 | 0 |
| 556 | 20241113 | 100000 | 134959490 | 7010 | 6970 | 7010 | 6970 | 460 |
| 557 | 20241113 | 095900 | 131742460 | 6960 | 6970 | 6970 | 6960 | 38 |
| 558 | 20241113 | 095800 | 131477750 | 6970 | 6980 | 6980 | 6970 | 93 |
| 559 | 20241113 | 095700 | 130828620 | 6980 | 6990 | 6990 | 6980 | 69 |
| 560 | 20241113 | 095600 | 130346620 | 7000 | 7000 | 7000 | 7000 | 0 |
| 561 | 20241113 | 095500 | 130346620 | 7000 | 6960 | 7000 | 6960 | 628 |
| 562 | 20241113 | 095400 | 125968370 | 6960 | 6960 | 6960 | 6960 | 33 |
| 563 | 20241113 | 095300 | 125738690 | 6960 | 6960 | 6960 | 6960 | 58 |
| 564 | 20241113 | 095200 | 125335010 | 6960 | 6970 | 6970 | 6960 | 46 |
| 565 | 20241113 | 095100 | 125014820 | 6970 | 6970 | 6970 | 6970 | 1 |
| 566 | 20241113 | 095000 | 125007850 | 6970 | 6970 | 6970 | 6970 | 5 |
| 567 | 20241113 | 094900 | 124973000 | 6970 | 6940 | 6970 | 6940 | 1162 |
| 568 | 20241113 | 094800 | 116897320 | 6950 | 6970 | 6970 | 6950 | 66 |
| 569 | 20241113 | 094700 | 116437910 | 6980 | 6980 | 6980 | 6980 | 30 |
| 570 | 20241113 | 094600 | 116228510 | 6980 | 6980 | 6980 | 6970 | 587 |
| 571 | 20241113 | 094500 | 112137100 | 6980 | 6980 | 6980 | 6970 | 159 |
| 572 | 20241113 | 094400 | 111028220 | 6990 | 6990 | 6990 | 6990 | 8 |
| 573 | 20241113 | 094300 | 110972300 | 6990 | 7000 | 7000 | 6990 | 52 |
| 574 | 20241113 | 094200 | 110608660 | 7000 | 7000 | 7000 | 7000 | 1 |
| 575 | 20241113 | 094100 | 110601660 | 7000 | 6980 | 7000 | 6980 | 184 |
| 576 | 20241113 | 094000 | 109315490 | 6980 | 6990 | 6990 | 6980 | 78 |
| 577 | 20241113 | 093900 | 108770430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 578 | 20241113 | 093800 | 108770430 | 6990 | 6990 | 6990 | 6980 | 266 |
| 579 | 20241113 | 093700 | 106912910 | 6990 | 6990 | 6990 | 6990 | 12 |
| 580 | 20241113 | 093600 | 106829030 | 6990 | 6990 | 6990 | 6990 | 3 |
| 581 | 20241113 | 093500 | 106808060 | 6990 | 6950 | 6990 | 6950 | 1140 |
| 582 | 20241113 | 093400 | 98862700 | 6950 | 6960 | 6960 | 6950 | 164 |
| 583 | 20241113 | 093300 | 97722690 | 6960 | 6960 | 6960 | 6960 | 2 |
| 584 | 20241113 | 093200 | 97708770 | 6950 | 6970 | 6970 | 6940 | 464 |
| 585 | 20241113 | 093100 | 94485070 | 6970 | 6950 | 6970 | 6940 | 675 |
| 586 | 20241113 | 093000 | 89793740 | 6950 | 6920 | 6970 | 6920 | 2103 |
| 587 | 20241113 | 092900 | 75177940 | 6920 | 6910 | 6920 | 6910 | 38 |
| 588 | 20241113 | 092800 | 74915040 | 6910 | 6910 | 6920 | 6890 | 497 |
| 589 | 20241113 | 092700 | 71485600 | 6900 | 6910 | 6920 | 6900 | 130 |
| 590 | 20241113 | 092600 | 70588380 | 6930 | 6910 | 6950 | 6910 | 1147 |
| 591 | 20241113 | 092500 | 62648790 | 6900 | 6910 | 6910 | 6900 | 42 |
| 592 | 20241113 | 092400 | 62358870 | 6920 | 6920 | 6920 | 6910 | 556 |
| 593 | 20241113 | 092300 | 58516810 | 6920 | 6930 | 6930 | 6910 | 69 |
| 594 | 20241113 | 092200 | 58039540 | 6940 | 6920 | 6940 | 6890 | 497 |
| 595 | 20241113 | 092100 | 54605910 | 6930 | 6910 | 6930 | 6900 | 212 |
| 596 | 20241113 | 092000 | 53141610 | 6930 | 6910 | 6930 | 6880 | 330 |
| 597 | 20241113 | 091900 | 50865330 | 6910 | 6890 | 6910 | 6880 | 967 |
| 598 | 20241113 | 091800 | 44202880 | 6900 | 6940 | 6940 | 6900 | 120 |
| 599 | 20241113 | 091700 | 43372370 | 6950 | 6980 | 6990 | 6950 | 840 |
| 600 | 20241113 | 091600 | 37533720 | 7010 | 7010 | 7010 | 7010 | 127 |
| 601 | 20241113 | 091500 | 36643450 | 6950 | 6970 | 7020 | 6950 | 412 |
| 602 | 20241113 | 091400 | 33774900 | 7040 | 7040 | 7040 | 7040 | 0 |
| 603 | 20241113 | 091300 | 33774900 | 7040 | 7010 | 7040 | 7010 | 263 |
| 604 | 20241113 | 091200 | 31931180 | 6970 | 6960 | 6970 | 6960 | 24 |
| 605 | 20241113 | 091100 | 31764020 | 6960 | 6950 | 6960 | 6950 | 349 |
| 606 | 20241113 | 091000 | 29335630 | 6960 | 6970 | 6980 | 6960 | 85 |
| 607 | 20241113 | 090900 | 28743870 | 7010 | 7010 | 7010 | 7010 | 3 |
| 608 | 20241113 | 090800 | 28722840 | 7010 | 7000 | 7010 | 6990 | 19 |
| 609 | 20241113 | 090700 | 28589850 | 7030 | 7050 | 7050 | 7010 | 491 |
| 610 | 20241113 | 090600 | 25145850 | 7020 | 7060 | 7060 | 7020 | 56 |
| 611 | 20241113 | 090500 | 24750890 | 7060 | 7060 | 7060 | 7060 | 184 |
| 612 | 20241113 | 090400 | 23451850 | 7060 | 7040 | 7060 | 7020 | 228 |
| 613 | 20241113 | 090300 | 21847270 | 7090 | 7000 | 7090 | 7000 | 582 |
| 614 | 20241113 | 090200 | 17749410 | 6960 | 6930 | 7000 | 6930 | 474 |
| 615 | 20241113 | 090100 | 14450560 | 6940 | 6910 | 6950 | 6890 | 717 |
| 616 | 20241113 | 090000 | 9497550 | 6910 | 6900 | 7000 | 6900 | 1374 |