30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 4248 |
| 3 | 20241112 | 185900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20241112 | 185800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20241112 | 185700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20241112 | 185600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20241112 | 185500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20241112 | 185400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20241112 | 185300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20241112 | 185200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20241112 | 185100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20241112 | 185000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20241112 | 184900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20241112 | 184800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20241112 | 184700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20241112 | 184600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20241112 | 184500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20241112 | 184400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20241112 | 184300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20241112 | 184200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20241112 | 184100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20241112 | 184000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20241112 | 183900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20241112 | 183800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20241112 | 183700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20241112 | 183600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20241112 | 183500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20241112 | 183400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20241112 | 183300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20241112 | 183200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20241112 | 183100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20241112 | 183000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 4248 |
| 33 | 20241112 | 182900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20241112 | 182800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20241112 | 182700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20241112 | 182600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20241112 | 182500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20241112 | 182400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20241112 | 182300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20241112 | 182200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20241112 | 182100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20241112 | 182000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20241112 | 181900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20241112 | 181800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20241112 | 181700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20241112 | 181600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20241112 | 181500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20241112 | 181400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20241112 | 181300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20241112 | 181200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20241112 | 181100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20241112 | 181000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20241112 | 180900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20241112 | 180800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20241112 | 180700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20241112 | 180600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20241112 | 180500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20241112 | 180400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20241112 | 180300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20241112 | 180200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20241112 | 180100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20241112 | 180000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 4248 |
| 63 | 20241112 | 175900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20241112 | 175800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20241112 | 175700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20241112 | 175600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20241112 | 175500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20241112 | 175400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20241112 | 175300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20241112 | 175200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20241112 | 175100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20241112 | 175000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20241112 | 174900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20241112 | 174800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20241112 | 174700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20241112 | 174600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20241112 | 174500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20241112 | 174400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20241112 | 174300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20241112 | 174200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20241112 | 174100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20241112 | 174000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20241112 | 173900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20241112 | 173800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20241112 | 173700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20241112 | 173600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20241112 | 173500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20241112 | 173400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20241112 | 173300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20241112 | 173200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20241112 | 173100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20241112 | 173000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 4248 |
| 93 | 20241112 | 172900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20241112 | 172800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20241112 | 172700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20241112 | 172600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20241112 | 172500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20241112 | 172400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20241112 | 172300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20241112 | 172200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20241112 | 172100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20241112 | 172000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20241112 | 171900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20241112 | 171800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20241112 | 171700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20241112 | 171600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20241112 | 171500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20241112 | 171400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20241112 | 171300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20241112 | 171200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20241112 | 171100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20241112 | 171000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20241112 | 170900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20241112 | 170800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20241112 | 170700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20241112 | 170600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20241112 | 170500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20241112 | 170400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20241112 | 170300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20241112 | 170200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20241112 | 170100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20241112 | 170000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 4248 |
| 123 | 20241112 | 165900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20241112 | 165800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20241112 | 165700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20241112 | 165600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20241112 | 165500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20241112 | 165400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20241112 | 165300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20241112 | 165200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20241112 | 165100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20241112 | 165000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20241112 | 164900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20241112 | 164800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20241112 | 164700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20241112 | 164600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20241112 | 164500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20241112 | 164400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20241112 | 164300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20241112 | 164200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20241112 | 164100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20241112 | 164000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20241112 | 163900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20241112 | 163800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20241112 | 163700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20241112 | 163600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20241112 | 163500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20241112 | 163400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20241112 | 163300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20241112 | 163200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20241112 | 163100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20241112 | 163000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 4248 |
| 153 | 20241112 | 162900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20241112 | 162800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20241112 | 162700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20241112 | 162600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20241112 | 162500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20241112 | 162400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20241112 | 162300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20241112 | 162200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20241112 | 162100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20241112 | 162000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20241112 | 161900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20241112 | 161800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20241112 | 161700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20241112 | 161600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20241112 | 161500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20241112 | 161400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20241112 | 161300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20241112 | 161200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20241112 | 161100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20241112 | 161000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20241112 | 160900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20241112 | 160800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20241112 | 160700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20241112 | 160600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20241112 | 160500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20241112 | 160400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20241112 | 160300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20241112 | 160200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20241112 | 160100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20241112 | 160000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 4248 |
| 183 | 20241112 | 155900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20241112 | 155800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20241112 | 155700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20241112 | 155600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20241112 | 155500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20241112 | 155400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20241112 | 155300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20241112 | 155200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20241112 | 155100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20241112 | 155000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20241112 | 154900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20241112 | 154800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20241112 | 154700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20241112 | 154600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20241112 | 154500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20241112 | 154400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20241112 | 154300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20241112 | 154200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20241112 | 154100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20241112 | 154000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20241112 | 153900 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20241112 | 153800 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20241112 | 153700 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20241112 | 153600 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20241112 | 153500 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20241112 | 153400 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20241112 | 153300 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20241112 | 153200 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20241112 | 153100 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20241112 | 153000 | 2036188020 | 6300 | 6300 | 6300 | 6300 | 8496 |
| 213 | 20241112 | 152900 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 214 | 20241112 | 152800 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 215 | 20241112 | 152700 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 216 | 20241112 | 152600 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 217 | 20241112 | 152500 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 218 | 20241112 | 152400 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 219 | 20241112 | 152300 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 220 | 20241112 | 152200 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 221 | 20241112 | 152100 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 222 | 20241112 | 152000 | 2009425620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 223 | 20241112 | 151900 | 2009425620 | 6330 | 6300 | 6330 | 6300 | 863 |
| 224 | 20241112 | 151800 | 2003987780 | 6270 | 6290 | 6290 | 6270 | 1984 |
| 225 | 20241112 | 151700 | 1991529820 | 6270 | 6260 | 6270 | 6260 | 94 |
| 226 | 20241112 | 151600 | 1990941370 | 6260 | 6260 | 6270 | 6260 | 304 |
| 227 | 20241112 | 151500 | 1989037950 | 6260 | 6260 | 6280 | 6260 | 362 |
| 228 | 20241112 | 151400 | 1986771190 | 6260 | 6260 | 6290 | 6260 | 1400 |
| 229 | 20241112 | 151300 | 1977983350 | 6260 | 6250 | 6270 | 6250 | 1903 |
| 230 | 20241112 | 151200 | 1966083610 | 6250 | 6280 | 6280 | 6250 | 482 |
| 231 | 20241112 | 151100 | 1963068230 | 6270 | 6260 | 6300 | 6260 | 325 |
| 232 | 20241112 | 151000 | 1961033410 | 6260 | 6260 | 6270 | 6260 | 621 |
| 233 | 20241112 | 150900 | 1957143940 | 6260 | 6260 | 6270 | 6260 | 487 |
| 234 | 20241112 | 150800 | 1954093510 | 6260 | 6260 | 6270 | 6260 | 517 |
| 235 | 20241112 | 150700 | 1950857000 | 6260 | 6270 | 6270 | 6260 | 1245 |
| 236 | 20241112 | 150600 | 1943057860 | 6290 | 6270 | 6290 | 6260 | 1172 |
| 237 | 20241112 | 150500 | 1935700750 | 6260 | 6260 | 6280 | 6260 | 1031 |
| 238 | 20241112 | 150400 | 1929239340 | 6270 | 6270 | 6300 | 6260 | 2803 |
| 239 | 20241112 | 150300 | 1911653320 | 6270 | 6290 | 6290 | 6270 | 4313 |
| 240 | 20241112 | 150200 | 1884561290 | 6270 | 6280 | 6290 | 6270 | 3116 |
| 241 | 20241112 | 150100 | 1864990680 | 6280 | 6270 | 6280 | 6270 | 1319 |
| 242 | 20241112 | 150000 | 1856716310 | 6270 | 6260 | 6280 | 6250 | 1907 |
| 243 | 20241112 | 145900 | 1844761920 | 6250 | 6260 | 6270 | 6250 | 1163 |
| 244 | 20241112 | 145800 | 1837486940 | 6260 | 6290 | 6290 | 6260 | 5632 |
| 245 | 20241112 | 145700 | 1802088240 | 6300 | 6290 | 6300 | 6290 | 2828 |
| 246 | 20241112 | 145600 | 1784300070 | 6290 | 6300 | 6300 | 6290 | 1660 |
| 247 | 20241112 | 145500 | 1773846080 | 6300 | 6310 | 6310 | 6300 | 518 |
| 248 | 20241112 | 145400 | 1770581980 | 6300 | 6300 | 6310 | 6300 | 1020 |
| 249 | 20241112 | 145300 | 1764149850 | 6300 | 6310 | 6310 | 6300 | 513 |
| 250 | 20241112 | 145200 | 1760915290 | 6300 | 6310 | 6320 | 6300 | 297 |
| 251 | 20241112 | 145100 | 1759040800 | 6310 | 6300 | 6320 | 6300 | 876 |
| 252 | 20241112 | 145000 | 1753512880 | 6300 | 6310 | 6310 | 6300 | 213 |
| 253 | 20241112 | 144900 | 1752169340 | 6320 | 6300 | 6320 | 6300 | 1076 |
| 254 | 20241112 | 144800 | 1745383470 | 6310 | 6330 | 6330 | 6300 | 1803 |
| 255 | 20241112 | 144700 | 1734002680 | 6320 | 6320 | 6330 | 6320 | 316 |
| 256 | 20241112 | 144600 | 1732003880 | 6330 | 6330 | 6330 | 6320 | 350 |
| 257 | 20241112 | 144500 | 1729788390 | 6340 | 6320 | 6340 | 6320 | 365 |
| 258 | 20241112 | 144400 | 1727478430 | 6320 | 6330 | 6340 | 6320 | 221 |
| 259 | 20241112 | 144300 | 1726079000 | 6330 | 6320 | 6330 | 6320 | 175 |
| 260 | 20241112 | 144200 | 1724971700 | 6320 | 6320 | 6330 | 6310 | 1188 |
| 261 | 20241112 | 144100 | 1717466570 | 6320 | 6330 | 6330 | 6320 | 345 |
| 262 | 20241112 | 144000 | 1715283290 | 6330 | 6330 | 6330 | 6320 | 389 |
| 263 | 20241112 | 143900 | 1712821210 | 6320 | 6330 | 6340 | 6320 | 1409 |
| 264 | 20241112 | 143800 | 1703910230 | 6330 | 6310 | 6330 | 6310 | 273 |
| 265 | 20241112 | 143700 | 1702182970 | 6310 | 6320 | 6330 | 6310 | 1962 |
| 266 | 20241112 | 143600 | 1689766280 | 6330 | 6320 | 6330 | 6320 | 170 |
| 267 | 20241112 | 143500 | 1688691080 | 6320 | 6310 | 6320 | 6300 | 179 |
| 268 | 20241112 | 143400 | 1687560930 | 6300 | 6300 | 6310 | 6300 | 377 |
| 269 | 20241112 | 143300 | 1685182820 | 6310 | 6310 | 6310 | 6300 | 1095 |
| 270 | 20241112 | 143200 | 1678282090 | 6300 | 6300 | 6310 | 6300 | 1266 |
| 271 | 20241112 | 143100 | 1670299290 | 6300 | 6320 | 6320 | 6300 | 1477 |
| 272 | 20241112 | 143000 | 1660982880 | 6320 | 6310 | 6320 | 6310 | 998 |
| 273 | 20241112 | 142900 | 1654680300 | 6300 | 6300 | 6310 | 6300 | 330 |
| 274 | 20241112 | 142800 | 1652599710 | 6310 | 6300 | 6310 | 6300 | 341 |
| 275 | 20241112 | 142700 | 1650448440 | 6300 | 6310 | 6310 | 6300 | 1862 |
| 276 | 20241112 | 142600 | 1638705930 | 6320 | 6320 | 6320 | 6310 | 5767 |
| 277 | 20241112 | 142500 | 1602312390 | 6310 | 6320 | 6320 | 6310 | 3435 |
| 278 | 20241112 | 142400 | 1580619500 | 6320 | 6320 | 6330 | 6320 | 395 |
| 279 | 20241112 | 142300 | 1578120810 | 6330 | 6340 | 6340 | 6320 | 1079 |
| 280 | 20241112 | 142200 | 1571290290 | 6330 | 6330 | 6340 | 6330 | 990 |
| 281 | 20241112 | 142100 | 1565022160 | 6330 | 6340 | 6340 | 6330 | 541 |
| 282 | 20241112 | 142000 | 1561595320 | 6330 | 6330 | 6340 | 6320 | 164 |
| 283 | 20241112 | 141900 | 1560557030 | 6340 | 6330 | 6340 | 6320 | 316 |
| 284 | 20241112 | 141800 | 1558555190 | 6340 | 6340 | 6340 | 6320 | 785 |
| 285 | 20241112 | 141700 | 1553583140 | 6340 | 6360 | 6370 | 6320 | 9913 |
| 286 | 20241112 | 141600 | 1490731620 | 6360 | 6370 | 6370 | 6360 | 573 |
| 287 | 20241112 | 141500 | 1487085030 | 6360 | 6380 | 6380 | 6360 | 272 |
| 288 | 20241112 | 141400 | 1485352040 | 6370 | 6360 | 6380 | 6360 | 212 |
| 289 | 20241112 | 141300 | 1484000850 | 6360 | 6370 | 6380 | 6360 | 1992 |
| 290 | 20241112 | 141200 | 1471313360 | 6380 | 6370 | 6380 | 6370 | 231 |
| 291 | 20241112 | 141100 | 1469840020 | 6380 | 6370 | 6380 | 6360 | 276 |
| 292 | 20241112 | 141000 | 1468081130 | 6370 | 6360 | 6370 | 6360 | 196 |
| 293 | 20241112 | 140900 | 1466833060 | 6380 | 6370 | 6380 | 6360 | 647 |
| 294 | 20241112 | 140800 | 1462710140 | 6380 | 6380 | 6380 | 6370 | 875 |
| 295 | 20241112 | 140700 | 1457134130 | 6370 | 6380 | 6380 | 6370 | 231 |
| 296 | 20241112 | 140600 | 1455661100 | 6370 | 6380 | 6380 | 6370 | 264 |
| 297 | 20241112 | 140500 | 1453977230 | 6370 | 6370 | 6380 | 6370 | 1082 |
| 298 | 20241112 | 140400 | 1447083340 | 6370 | 6380 | 6380 | 6370 | 343 |
| 299 | 20241112 | 140300 | 1444895310 | 6390 | 6390 | 6390 | 6380 | 558 |
| 300 | 20241112 | 140200 | 1441331130 | 6380 | 6370 | 6390 | 6370 | 332 |
| 301 | 20241112 | 140100 | 1439212810 | 6380 | 6380 | 6380 | 6370 | 312 |
| 302 | 20241112 | 140000 | 1437222700 | 6370 | 6370 | 6380 | 6370 | 210 |
| 303 | 20241112 | 135900 | 1435883380 | 6370 | 6370 | 6380 | 6370 | 370 |
| 304 | 20241112 | 135800 | 1433524930 | 6380 | 6370 | 6380 | 6370 | 529 |
| 305 | 20241112 | 135700 | 1430152600 | 6370 | 6380 | 6380 | 6370 | 744 |
| 306 | 20241112 | 135600 | 1425408820 | 6370 | 6390 | 6390 | 6370 | 366 |
| 307 | 20241112 | 135500 | 1423072440 | 6370 | 6360 | 6390 | 6360 | 1176 |
| 308 | 20241112 | 135400 | 1415578930 | 6360 | 6380 | 6400 | 6360 | 12231 |
| 309 | 20241112 | 135300 | 1337617400 | 6390 | 6390 | 6390 | 6380 | 322 |
| 310 | 20241112 | 135200 | 1335560340 | 6380 | 6390 | 6410 | 6380 | 3229 |
| 311 | 20241112 | 135100 | 1314908420 | 6400 | 6400 | 6400 | 6390 | 2736 |
| 312 | 20241112 | 135000 | 1297413100 | 6390 | 6390 | 6400 | 6390 | 219 |
| 313 | 20241112 | 134900 | 1296012170 | 6390 | 6390 | 6400 | 6390 | 1696 |
| 314 | 20241112 | 134800 | 1285171720 | 6400 | 6390 | 6400 | 6390 | 418 |
| 315 | 20241112 | 134700 | 1282498230 | 6390 | 6390 | 6400 | 6390 | 226 |
| 316 | 20241112 | 134600 | 1281052420 | 6400 | 6420 | 6420 | 6390 | 9039 |
| 317 | 20241112 | 134500 | 1223195490 | 6410 | 6420 | 6420 | 6410 | 328 |
| 318 | 20241112 | 134400 | 1221090680 | 6420 | 6410 | 6420 | 6410 | 221 |
| 319 | 20241112 | 134300 | 1219672330 | 6410 | 6420 | 6420 | 6410 | 444 |
| 320 | 20241112 | 134200 | 1216823900 | 6420 | 6420 | 6420 | 6420 | 161 |
| 321 | 20241112 | 134100 | 1215790280 | 6410 | 6410 | 6420 | 6400 | 1280 |
| 322 | 20241112 | 134000 | 1207584070 | 6400 | 6410 | 6420 | 6400 | 1187 |
| 323 | 20241112 | 133900 | 1199973970 | 6400 | 6420 | 6420 | 6400 | 2049 |
| 324 | 20241112 | 133800 | 1186829250 | 6430 | 6410 | 6440 | 6410 | 1237 |
| 325 | 20241112 | 133700 | 1178895280 | 6410 | 6440 | 6440 | 6410 | 172 |
| 326 | 20241112 | 133600 | 1177788290 | 6440 | 6440 | 6440 | 6420 | 298 |
| 327 | 20241112 | 133500 | 1175870450 | 6430 | 6430 | 6440 | 6420 | 498 |
| 328 | 20241112 | 133400 | 1172667900 | 6430 | 6440 | 6440 | 6430 | 156 |
| 329 | 20241112 | 133300 | 1171663290 | 6440 | 6440 | 6450 | 6440 | 232 |
| 330 | 20241112 | 133200 | 1170168460 | 6420 | 6440 | 6440 | 6420 | 167 |
| 331 | 20241112 | 133100 | 1169093240 | 6420 | 6450 | 6450 | 6420 | 295 |
| 332 | 20241112 | 133000 | 1167192770 | 6450 | 6450 | 6450 | 6450 | 156 |
| 333 | 20241112 | 132900 | 1166186570 | 6440 | 6450 | 6450 | 6440 | 316 |
| 334 | 20241112 | 132800 | 1164149950 | 6450 | 6430 | 6450 | 6420 | 214 |
| 335 | 20241112 | 132700 | 1162771160 | 6410 | 6450 | 6450 | 6410 | 546 |
| 336 | 20241112 | 132600 | 1159265320 | 6450 | 6440 | 6450 | 6440 | 209 |
| 337 | 20241112 | 132500 | 1157917960 | 6440 | 6440 | 6440 | 6420 | 239 |
| 338 | 20241112 | 132400 | 1156379550 | 6430 | 6440 | 6440 | 6430 | 146 |
| 339 | 20241112 | 132300 | 1155440000 | 6440 | 6440 | 6440 | 6440 | 236 |
| 340 | 20241112 | 132200 | 1153920160 | 6440 | 6440 | 6440 | 6410 | 167 |
| 341 | 20241112 | 132100 | 1152844770 | 6410 | 6450 | 6450 | 6410 | 777 |
| 342 | 20241112 | 132000 | 1147855460 | 6450 | 6430 | 6450 | 6420 | 2070 |
| 343 | 20241112 | 131900 | 1134560760 | 6450 | 6420 | 6450 | 6420 | 153 |
| 344 | 20241112 | 131800 | 1133574680 | 6440 | 6440 | 6440 | 6440 | 227 |
| 345 | 20241112 | 131700 | 1132112800 | 6440 | 6440 | 6440 | 6420 | 512 |
| 346 | 20241112 | 131600 | 1128819690 | 6440 | 6430 | 6460 | 6430 | 263 |
| 347 | 20241112 | 131500 | 1127124260 | 6460 | 6440 | 6460 | 6440 | 157 |
| 348 | 20241112 | 131400 | 1126110240 | 6440 | 6430 | 6460 | 6430 | 373 |
| 349 | 20241112 | 131300 | 1123708530 | 6470 | 6440 | 6470 | 6440 | 232 |
| 350 | 20241112 | 131200 | 1122207850 | 6440 | 6460 | 6470 | 6430 | 4051 |
| 351 | 20241112 | 131100 | 1096150460 | 6460 | 6460 | 6460 | 6430 | 259 |
| 352 | 20241112 | 131000 | 1094478340 | 6460 | 6460 | 6460 | 6460 | 143 |
| 353 | 20241112 | 130900 | 1093554560 | 6460 | 6450 | 6460 | 6430 | 150 |
| 354 | 20241112 | 130800 | 1092586460 | 6440 | 6460 | 6460 | 6430 | 257 |
| 355 | 20241112 | 130700 | 1090928320 | 6460 | 6460 | 6460 | 6430 | 193 |
| 356 | 20241112 | 130600 | 1089682470 | 6430 | 6450 | 6450 | 6430 | 366 |
| 357 | 20241112 | 130500 | 1087324390 | 6450 | 6440 | 6450 | 6440 | 228 |
| 358 | 20241112 | 130400 | 1085855310 | 6430 | 6430 | 6430 | 6430 | 200 |
| 359 | 20241112 | 130300 | 1084569310 | 6460 | 6440 | 6460 | 6420 | 53 |
| 360 | 20241112 | 130200 | 1084227490 | 6430 | 6460 | 6460 | 6430 | 2985 |
| 361 | 20241112 | 130100 | 1065021710 | 6450 | 6450 | 6450 | 6440 | 93 |
| 362 | 20241112 | 130000 | 1064422150 | 6450 | 6460 | 6460 | 6440 | 75 |
| 363 | 20241112 | 125900 | 1063937720 | 6460 | 6460 | 6460 | 6460 | 36 |
| 364 | 20241112 | 125800 | 1063705160 | 6460 | 6450 | 6460 | 6440 | 1233 |
| 365 | 20241112 | 125700 | 1055753790 | 6450 | 6450 | 6450 | 6440 | 124 |
| 366 | 20241112 | 125600 | 1054954510 | 6440 | 6440 | 6440 | 6430 | 145 |
| 367 | 20241112 | 125500 | 1054020810 | 6440 | 6440 | 6440 | 6440 | 43 |
| 368 | 20241112 | 125400 | 1053743890 | 6440 | 6430 | 6440 | 6430 | 831 |
| 369 | 20241112 | 125300 | 1048392280 | 6440 | 6440 | 6440 | 6440 | 118 |
| 370 | 20241112 | 125200 | 1047632360 | 6440 | 6440 | 6440 | 6440 | 42 |
| 371 | 20241112 | 125100 | 1047361880 | 6440 | 6440 | 6440 | 6440 | 139 |
| 372 | 20241112 | 125000 | 1046466720 | 6440 | 6440 | 6440 | 6430 | 68 |
| 373 | 20241112 | 124900 | 1046028930 | 6440 | 6450 | 6450 | 6440 | 368 |
| 374 | 20241112 | 124800 | 1043658350 | 6450 | 6440 | 6450 | 6440 | 39 |
| 375 | 20241112 | 124700 | 1043406850 | 6450 | 6450 | 6450 | 6440 | 207 |
| 376 | 20241112 | 124600 | 1042072080 | 6450 | 6440 | 6450 | 6440 | 218 |
| 377 | 20241112 | 124500 | 1040666570 | 6450 | 6440 | 6450 | 6440 | 118 |
| 378 | 20241112 | 124400 | 1039906060 | 6450 | 6440 | 6450 | 6440 | 57 |
| 379 | 20241112 | 124300 | 1039538590 | 6440 | 6430 | 6440 | 6430 | 745 |
| 380 | 20241112 | 124200 | 1034747210 | 6440 | 6440 | 6440 | 6440 | 538 |
| 381 | 20241112 | 124100 | 1031282490 | 6450 | 6460 | 6460 | 6450 | 182 |
| 382 | 20241112 | 124000 | 1030108420 | 6460 | 6460 | 6460 | 6450 | 138 |
| 383 | 20241112 | 123900 | 1029217530 | 6460 | 6460 | 6460 | 6450 | 103 |
| 384 | 20241112 | 123800 | 1028552600 | 6460 | 6450 | 6460 | 6450 | 87 |
| 385 | 20241112 | 123700 | 1027990610 | 6450 | 6450 | 6460 | 6430 | 380 |
| 386 | 20241112 | 123600 | 1025542930 | 6450 | 6450 | 6460 | 6450 | 109 |
| 387 | 20241112 | 123500 | 1024839370 | 6450 | 6440 | 6460 | 6440 | 42 |
| 388 | 20241112 | 123400 | 1024568170 | 6460 | 6460 | 6460 | 6440 | 297 |
| 389 | 20241112 | 123300 | 1022653030 | 6460 | 6460 | 6460 | 6460 | 57 |
| 390 | 20241112 | 123200 | 1022284810 | 6440 | 6440 | 6460 | 6440 | 75 |
| 391 | 20241112 | 123100 | 1021800390 | 6460 | 6450 | 6460 | 6440 | 1199 |
| 392 | 20241112 | 123000 | 1014066650 | 6440 | 6430 | 6440 | 6420 | 3038 |
| 393 | 20241112 | 122900 | 994526090 | 6440 | 6440 | 6440 | 6440 | 51 |
| 394 | 20241112 | 122800 | 994197650 | 6430 | 6440 | 6440 | 6430 | 193 |
| 395 | 20241112 | 122700 | 992954760 | 6440 | 6450 | 6450 | 6430 | 587 |
| 396 | 20241112 | 122600 | 989175060 | 6450 | 6450 | 6450 | 6450 | 82 |
| 397 | 20241112 | 122500 | 988646160 | 6450 | 6440 | 6450 | 6440 | 545 |
| 398 | 20241112 | 122400 | 985135830 | 6450 | 6450 | 6450 | 6450 | 105 |
| 399 | 20241112 | 122300 | 984458580 | 6440 | 6450 | 6450 | 6440 | 133 |
| 400 | 20241112 | 122200 | 983601610 | 6450 | 6440 | 6450 | 6430 | 1935 |
| 401 | 20241112 | 122100 | 971143510 | 6440 | 6450 | 6450 | 6440 | 141 |
| 402 | 20241112 | 122000 | 970234920 | 6440 | 6430 | 6440 | 6430 | 1722 |
| 403 | 20241112 | 121900 | 959154030 | 6440 | 6460 | 6470 | 6440 | 2276 |
| 404 | 20241112 | 121800 | 944493890 | 6450 | 6470 | 6470 | 6450 | 163 |
| 405 | 20241112 | 121700 | 943441480 | 6440 | 6470 | 6470 | 6440 | 255 |
| 406 | 20241112 | 121600 | 941797660 | 6470 | 6470 | 6470 | 6440 | 51 |
| 407 | 20241112 | 121500 | 941467780 | 6470 | 6450 | 6470 | 6450 | 395 |
| 408 | 20241112 | 121400 | 938919390 | 6450 | 6480 | 6480 | 6440 | 1882 |
| 409 | 20241112 | 121300 | 926785810 | 6480 | 6450 | 6480 | 6450 | 194 |
| 410 | 20241112 | 121200 | 925531060 | 6450 | 6460 | 6460 | 6450 | 213 |
| 411 | 20241112 | 121100 | 924156330 | 6460 | 6460 | 6460 | 6460 | 73 |
| 412 | 20241112 | 121000 | 923684750 | 6460 | 6460 | 6470 | 6450 | 423 |
| 413 | 20241112 | 120900 | 920952120 | 6480 | 6480 | 6480 | 6480 | 39 |
| 414 | 20241112 | 120800 | 920699400 | 6480 | 6480 | 6480 | 6460 | 405 |
| 415 | 20241112 | 120700 | 918080670 | 6470 | 6480 | 6480 | 6470 | 45 |
| 416 | 20241112 | 120600 | 917789100 | 6470 | 6460 | 6480 | 6460 | 2505 |
| 417 | 20241112 | 120500 | 901604610 | 6460 | 6460 | 6460 | 6460 | 137 |
| 418 | 20241112 | 120400 | 900719590 | 6460 | 6460 | 6460 | 6450 | 468 |
| 419 | 20241112 | 120300 | 897696960 | 6450 | 6460 | 6460 | 6450 | 293 |
| 420 | 20241112 | 120200 | 895806610 | 6460 | 6460 | 6460 | 6460 | 69 |
| 421 | 20241112 | 120100 | 895360870 | 6460 | 6470 | 6470 | 6460 | 1305 |
| 422 | 20241112 | 120000 | 886930420 | 6470 | 6480 | 6480 | 6460 | 169 |
| 423 | 20241112 | 115900 | 885836580 | 6480 | 6480 | 6480 | 6480 | 61 |
| 424 | 20241112 | 115800 | 885441300 | 6480 | 6480 | 6480 | 6480 | 86 |
| 425 | 20241112 | 115700 | 884884020 | 6480 | 6480 | 6480 | 6470 | 80 |
| 426 | 20241112 | 115600 | 884365650 | 6490 | 6490 | 6490 | 6490 | 48 |
| 427 | 20241112 | 115500 | 884054130 | 6490 | 6470 | 6490 | 6470 | 100 |
| 428 | 20241112 | 115400 | 883405150 | 6490 | 6490 | 6490 | 6460 | 36 |
| 429 | 20241112 | 115300 | 883171600 | 6490 | 6490 | 6490 | 6490 | 69 |
| 430 | 20241112 | 115200 | 882723790 | 6490 | 6470 | 6490 | 6460 | 2840 |
| 431 | 20241112 | 115100 | 864347250 | 6470 | 6470 | 6470 | 6460 | 361 |
| 432 | 20241112 | 115000 | 862011610 | 6470 | 6470 | 6470 | 6470 | 115 |
| 433 | 20241112 | 114900 | 861267560 | 6470 | 6470 | 6470 | 6470 | 115 |
| 434 | 20241112 | 114800 | 860523510 | 6470 | 6460 | 6500 | 6460 | 472 |
| 435 | 20241112 | 114700 | 857472370 | 6510 | 6500 | 6510 | 6470 | 2845 |
| 436 | 20241112 | 114600 | 839061480 | 6500 | 6500 | 6510 | 6500 | 126 |
| 437 | 20241112 | 114500 | 838242190 | 6500 | 6500 | 6500 | 6500 | 62 |
| 438 | 20241112 | 114400 | 837839190 | 6500 | 6500 | 6500 | 6470 | 76 |
| 439 | 20241112 | 114300 | 837345280 | 6500 | 6500 | 6500 | 6500 | 73 |
| 440 | 20241112 | 114200 | 836870780 | 6500 | 6500 | 6500 | 6500 | 68 |
| 441 | 20241112 | 114100 | 836428780 | 6470 | 6500 | 6500 | 6470 | 98 |
| 442 | 20241112 | 114000 | 835791870 | 6500 | 6500 | 6500 | 6500 | 58 |
| 443 | 20241112 | 113900 | 835414870 | 6500 | 6480 | 6500 | 6470 | 261 |
| 444 | 20241112 | 113800 | 833719460 | 6480 | 6480 | 6500 | 6460 | 218 |
| 445 | 20241112 | 113700 | 832306320 | 6480 | 6480 | 6480 | 6470 | 852 |
| 446 | 20241112 | 113600 | 826792550 | 6480 | 6480 | 6490 | 6460 | 853 |
| 447 | 20241112 | 113500 | 821262140 | 6470 | 6500 | 6500 | 6460 | 6483 |
| 448 | 20241112 | 113400 | 779288550 | 6500 | 6490 | 6500 | 6480 | 2167 |
| 449 | 20241112 | 113300 | 765225430 | 6490 | 6500 | 6500 | 6490 | 362 |
| 450 | 20241112 | 113200 | 762873000 | 6490 | 6540 | 6540 | 6490 | 4320 |
| 451 | 20241112 | 113100 | 734768080 | 6520 | 6540 | 6540 | 6520 | 54 |
| 452 | 20241112 | 113000 | 734414940 | 6540 | 6540 | 6540 | 6540 | 47 |
| 453 | 20241112 | 112900 | 734107560 | 6540 | 6540 | 6540 | 6510 | 124 |
| 454 | 20241112 | 112800 | 733297240 | 6540 | 6530 | 6540 | 6530 | 62 |
| 455 | 20241112 | 112700 | 732892070 | 6530 | 6530 | 6530 | 6530 | 92 |
| 456 | 20241112 | 112600 | 732291310 | 6540 | 6510 | 6540 | 6510 | 77 |
| 457 | 20241112 | 112500 | 731788420 | 6520 | 6520 | 6540 | 6520 | 150 |
| 458 | 20241112 | 112400 | 730810000 | 6540 | 6540 | 6540 | 6520 | 62 |
| 459 | 20241112 | 112300 | 730405080 | 6520 | 6530 | 6540 | 6520 | 80 |
| 460 | 20241112 | 112200 | 729882350 | 6520 | 6540 | 6540 | 6510 | 163 |
| 461 | 20241112 | 112100 | 728818590 | 6540 | 6540 | 6540 | 6520 | 129 |
| 462 | 20241112 | 112000 | 727974950 | 6530 | 6540 | 6540 | 6530 | 75 |
| 463 | 20241112 | 111900 | 727484730 | 6540 | 6540 | 6540 | 6510 | 113 |
| 464 | 20241112 | 111800 | 726746320 | 6540 | 6520 | 6540 | 6520 | 105 |
| 465 | 20241112 | 111700 | 726060550 | 6530 | 6530 | 6530 | 6530 | 85 |
| 466 | 20241112 | 111600 | 725505500 | 6510 | 6550 | 6550 | 6510 | 351 |
| 467 | 20241112 | 111500 | 723219050 | 6550 | 6550 | 6550 | 6550 | 61 |
| 468 | 20241112 | 111400 | 722819500 | 6550 | 6540 | 6550 | 6510 | 639 |
| 469 | 20241112 | 111300 | 718641870 | 6540 | 6540 | 6540 | 6510 | 65 |
| 470 | 20241112 | 111200 | 718216860 | 6540 | 6540 | 6540 | 6520 | 68 |
| 471 | 20241112 | 111100 | 717772220 | 6540 | 6530 | 6540 | 6500 | 1059 |
| 472 | 20241112 | 111000 | 710857300 | 6530 | 6500 | 6530 | 6500 | 69 |
| 473 | 20241112 | 110900 | 710407600 | 6530 | 6530 | 6530 | 6530 | 192 |
| 474 | 20241112 | 110800 | 709153840 | 6530 | 6530 | 6530 | 6530 | 49 |
| 475 | 20241112 | 110700 | 708833870 | 6530 | 6530 | 6530 | 6530 | 94 |
| 476 | 20241112 | 110600 | 708220050 | 6530 | 6530 | 6530 | 6530 | 41 |
| 477 | 20241112 | 110500 | 707952320 | 6530 | 6530 | 6530 | 6530 | 53 |
| 478 | 20241112 | 110400 | 707606230 | 6500 | 6500 | 6530 | 6500 | 97 |
| 479 | 20241112 | 110300 | 706974220 | 6520 | 6500 | 6520 | 6500 | 128 |
| 480 | 20241112 | 110200 | 706140980 | 6520 | 6520 | 6520 | 6520 | 111 |
| 481 | 20241112 | 110100 | 705417260 | 6500 | 6520 | 6520 | 6490 | 227 |
| 482 | 20241112 | 110000 | 703941250 | 6490 | 6520 | 6520 | 6490 | 74 |
| 483 | 20241112 | 105900 | 703458920 | 6520 | 6520 | 6520 | 6520 | 86 |
| 484 | 20241112 | 105800 | 702898200 | 6520 | 6520 | 6520 | 6520 | 72 |
| 485 | 20241112 | 105700 | 702428760 | 6500 | 6520 | 6520 | 6500 | 104 |
| 486 | 20241112 | 105600 | 701750720 | 6520 | 6520 | 6520 | 6480 | 66 |
| 487 | 20241112 | 105500 | 701320560 | 6520 | 6520 | 6520 | 6480 | 285 |
| 488 | 20241112 | 105400 | 699470440 | 6520 | 6520 | 6520 | 6480 | 225 |
| 489 | 20241112 | 105300 | 698009440 | 6520 | 6520 | 6520 | 6520 | 73 |
| 490 | 20241112 | 105200 | 697533480 | 6520 | 6520 | 6520 | 6480 | 117 |
| 491 | 20241112 | 105100 | 696771960 | 6500 | 6520 | 6520 | 6480 | 671 |
| 492 | 20241112 | 105000 | 692414190 | 6490 | 6500 | 6520 | 6490 | 131 |
| 493 | 20241112 | 104900 | 691562540 | 6500 | 6500 | 6500 | 6500 | 81 |
| 494 | 20241112 | 104800 | 691036040 | 6500 | 6490 | 6520 | 6490 | 188 |
| 495 | 20241112 | 104700 | 689814850 | 6520 | 6520 | 6520 | 6490 | 920 |
| 496 | 20241112 | 104600 | 683834080 | 6520 | 6520 | 6520 | 6520 | 78 |
| 497 | 20241112 | 104500 | 683325520 | 6520 | 6500 | 6520 | 6500 | 253 |
| 498 | 20241112 | 104400 | 681678720 | 6520 | 6510 | 6530 | 6500 | 1837 |
| 499 | 20241112 | 104300 | 669707200 | 6510 | 6520 | 6520 | 6510 | 182 |
| 500 | 20241112 | 104200 | 668520840 | 6510 | 6520 | 6520 | 6500 | 575 |
| 501 | 20241112 | 104100 | 664773000 | 6500 | 6500 | 6500 | 6500 | 1757 |
| 502 | 20241112 | 104000 | 653352500 | 6500 | 6480 | 6500 | 6480 | 141 |
| 503 | 20241112 | 103900 | 652436450 | 6480 | 6500 | 6500 | 6480 | 857 |
| 504 | 20241112 | 103800 | 646874660 | 6500 | 6500 | 6500 | 6500 | 56 |
| 505 | 20241112 | 103700 | 646510660 | 6500 | 6500 | 6500 | 6500 | 60 |
| 506 | 20241112 | 103600 | 646120660 | 6500 | 6500 | 6500 | 6490 | 70 |
| 507 | 20241112 | 103500 | 645665670 | 6500 | 6500 | 6500 | 6480 | 324 |
| 508 | 20241112 | 103400 | 643564970 | 6510 | 6500 | 6510 | 6500 | 90 |
| 509 | 20241112 | 103300 | 642979650 | 6500 | 6500 | 6500 | 6500 | 54 |
| 510 | 20241112 | 103200 | 642628650 | 6500 | 6490 | 6500 | 6490 | 142 |
| 511 | 20241112 | 103100 | 641706130 | 6490 | 6500 | 6500 | 6490 | 312 |
| 512 | 20241112 | 103000 | 639680810 | 6500 | 6490 | 6500 | 6490 | 1026 |
| 513 | 20241112 | 102900 | 633021810 | 6500 | 6480 | 6500 | 6480 | 672 |
| 514 | 20241112 | 102800 | 628663350 | 6480 | 6490 | 6490 | 6480 | 236 |
| 515 | 20241112 | 102700 | 627133710 | 6490 | 6490 | 6490 | 6490 | 95 |
| 516 | 20241112 | 102600 | 626517160 | 6490 | 6490 | 6490 | 6480 | 58 |
| 517 | 20241112 | 102500 | 626140760 | 6490 | 6490 | 6490 | 6480 | 307 |
| 518 | 20241112 | 102400 | 624149920 | 6490 | 6490 | 6490 | 6490 | 88 |
| 519 | 20241112 | 102300 | 623578800 | 6480 | 6490 | 6500 | 6480 | 106 |
| 520 | 20241112 | 102200 | 622890860 | 6490 | 6490 | 6490 | 6480 | 135 |
| 521 | 20241112 | 102100 | 622014950 | 6480 | 6500 | 6500 | 6480 | 303 |
| 522 | 20241112 | 102000 | 620051460 | 6490 | 6490 | 6490 | 6490 | 3 |
| 523 | 20241112 | 101900 | 620031990 | 6480 | 6480 | 6480 | 6480 | 61 |
| 524 | 20241112 | 101800 | 619636710 | 6500 | 6500 | 6500 | 6500 | 35 |
| 525 | 20241112 | 101700 | 619409210 | 6480 | 6480 | 6480 | 6480 | 0 |
| 526 | 20241112 | 101600 | 619409210 | 6480 | 6490 | 6490 | 6480 | 1530 |
| 527 | 20241112 | 101500 | 609480880 | 6500 | 6500 | 6500 | 6500 | 5 |
| 528 | 20241112 | 101400 | 609448380 | 6500 | 6500 | 6500 | 6500 | 10 |
| 529 | 20241112 | 101300 | 609383380 | 6500 | 6490 | 6500 | 6490 | 419 |
| 530 | 20241112 | 101200 | 606664020 | 6490 | 6490 | 6490 | 6490 | 7 |
| 531 | 20241112 | 101100 | 606618590 | 6500 | 6500 | 6500 | 6500 | 28 |
| 532 | 20241112 | 101000 | 606436590 | 6520 | 6500 | 6520 | 6500 | 790 |
| 533 | 20241112 | 100900 | 601301410 | 6500 | 6510 | 6510 | 6500 | 160 |
| 534 | 20241112 | 100800 | 600261110 | 6500 | 6520 | 6520 | 6500 | 247 |
| 535 | 20241112 | 100700 | 598654340 | 6500 | 6500 | 6500 | 6500 | 835 |
| 536 | 20241112 | 100600 | 593226840 | 6500 | 6500 | 6500 | 6500 | 219 |
| 537 | 20241112 | 100500 | 591803340 | 6480 | 6480 | 6480 | 6470 | 228 |
| 538 | 20241112 | 100400 | 590326300 | 6470 | 6480 | 6490 | 6470 | 5086 |
| 539 | 20241112 | 100300 | 557368630 | 6480 | 6480 | 6480 | 6480 | 11 |
| 540 | 20241112 | 100200 | 557297350 | 6460 | 6460 | 6480 | 6460 | 930 |
| 541 | 20241112 | 100100 | 551288650 | 6480 | 6470 | 6480 | 6460 | 1578 |
| 542 | 20241112 | 100000 | 541076860 | 6460 | 6460 | 6460 | 6460 | 222 |
| 543 | 20241112 | 095900 | 539642740 | 6460 | 6460 | 6460 | 6460 | 413 |
| 544 | 20241112 | 095800 | 536974760 | 6460 | 6450 | 6460 | 6450 | 350 |
| 545 | 20241112 | 095700 | 534716760 | 6440 | 6440 | 6450 | 6440 | 882 |
| 546 | 20241112 | 095600 | 529032350 | 6450 | 6450 | 6450 | 6450 | 101 |
| 547 | 20241112 | 095500 | 528380900 | 6440 | 6450 | 6450 | 6440 | 489 |
| 548 | 20241112 | 095400 | 525229640 | 6450 | 6450 | 6450 | 6450 | 59 |
| 549 | 20241112 | 095300 | 524849090 | 6430 | 6450 | 6450 | 6430 | 4941 |
| 550 | 20241112 | 095200 | 493062620 | 6450 | 6440 | 6450 | 6440 | 383 |
| 551 | 20241112 | 095100 | 490595870 | 6440 | 6440 | 6440 | 6440 | 434 |
| 552 | 20241112 | 095000 | 487800910 | 6430 | 6430 | 6440 | 6420 | 1240 |
| 553 | 20241112 | 094900 | 479828810 | 6430 | 6430 | 6430 | 6430 | 10 |
| 554 | 20241112 | 094800 | 479764510 | 6440 | 6430 | 6440 | 6420 | 1957 |
| 555 | 20241112 | 094700 | 467184610 | 6440 | 6440 | 6440 | 6440 | 0 |
| 556 | 20241112 | 094600 | 467184610 | 6440 | 6440 | 6440 | 6440 | 622 |
| 557 | 20241112 | 094500 | 463178930 | 6450 | 6450 | 6450 | 6450 | 7 |
| 558 | 20241112 | 094400 | 463133780 | 6450 | 6460 | 6460 | 6450 | 208 |
| 559 | 20241112 | 094300 | 461790690 | 6460 | 6440 | 6460 | 6440 | 143 |
| 560 | 20241112 | 094200 | 460867010 | 6460 | 6450 | 6460 | 6450 | 62 |
| 561 | 20241112 | 094100 | 460467080 | 6430 | 6430 | 6440 | 6430 | 477 |
| 562 | 20241112 | 094000 | 457399960 | 6430 | 6430 | 6460 | 6430 | 3 |
| 563 | 20241112 | 093900 | 457380640 | 6430 | 6470 | 6470 | 6430 | 5571 |
| 564 | 20241112 | 093800 | 421536580 | 6470 | 6460 | 6470 | 6450 | 327 |
| 565 | 20241112 | 093700 | 419425720 | 6450 | 6450 | 6450 | 6450 | 2141 |
| 566 | 20241112 | 093600 | 405616270 | 6450 | 6460 | 6470 | 6450 | 591 |
| 567 | 20241112 | 093500 | 401800960 | 6470 | 6460 | 6480 | 6460 | 1710 |
| 568 | 20241112 | 093400 | 390753380 | 6480 | 6480 | 6480 | 6480 | 12 |
| 569 | 20241112 | 093300 | 390675620 | 6460 | 6460 | 6460 | 6460 | 695 |
| 570 | 20241112 | 093200 | 386185920 | 6460 | 6450 | 6460 | 6450 | 2551 |
| 571 | 20241112 | 093100 | 369729940 | 6460 | 6480 | 6480 | 6460 | 1896 |
| 572 | 20241112 | 093000 | 357480900 | 6470 | 6480 | 6480 | 6470 | 701 |
| 573 | 20241112 | 092900 | 352945400 | 6470 | 6480 | 6480 | 6470 | 508 |
| 574 | 20241112 | 092800 | 349658340 | 6470 | 6480 | 6480 | 6470 | 1942 |
| 575 | 20241112 | 092700 | 337076180 | 6460 | 6470 | 6470 | 6460 | 616 |
| 576 | 20241112 | 092600 | 333095800 | 6470 | 6460 | 6470 | 6460 | 3695 |
| 577 | 20241112 | 092500 | 309221600 | 6470 | 6470 | 6470 | 6460 | 45 |
| 578 | 20241112 | 092400 | 308930780 | 6470 | 6470 | 6480 | 6470 | 1711 |
| 579 | 20241112 | 092300 | 297854910 | 6480 | 6480 | 6480 | 6480 | 101 |
| 580 | 20241112 | 092200 | 297200430 | 6500 | 6490 | 6500 | 6460 | 5907 |
| 581 | 20241112 | 092100 | 258943690 | 6500 | 6490 | 6500 | 6490 | 230 |
| 582 | 20241112 | 092000 | 257450670 | 6490 | 6490 | 6490 | 6480 | 633 |
| 583 | 20241112 | 091900 | 253343540 | 6470 | 6480 | 6480 | 6470 | 730 |
| 584 | 20241112 | 091800 | 248614790 | 6480 | 6490 | 6490 | 6470 | 378 |
| 585 | 20241112 | 091700 | 246164850 | 6490 | 6490 | 6490 | 6470 | 718 |
| 586 | 20241112 | 091600 | 241515550 | 6490 | 6500 | 6500 | 6460 | 2079 |
| 587 | 20241112 | 091500 | 228059480 | 6500 | 6510 | 6510 | 6490 | 1510 |
| 588 | 20241112 | 091400 | 218245440 | 6510 | 6520 | 6530 | 6510 | 686 |
| 589 | 20241112 | 091300 | 213779380 | 6520 | 6530 | 6530 | 6510 | 170 |
| 590 | 20241112 | 091200 | 212670910 | 6530 | 6510 | 6530 | 6510 | 597 |
| 591 | 20241112 | 091100 | 208776700 | 6530 | 6500 | 6530 | 6500 | 270 |
| 592 | 20241112 | 091000 | 207019610 | 6530 | 6490 | 6530 | 6480 | 4792 |
| 593 | 20241112 | 090900 | 175839390 | 6500 | 6520 | 6530 | 6500 | 1385 |
| 594 | 20241112 | 090800 | 166821350 | 6520 | 6520 | 6530 | 6500 | 7370 |
| 595 | 20241112 | 090700 | 118895530 | 6520 | 6530 | 6530 | 6520 | 891 |
| 596 | 20241112 | 090600 | 113084590 | 6530 | 6530 | 6530 | 6520 | 536 |
| 597 | 20241112 | 090500 | 109584960 | 6530 | 6530 | 6530 | 6520 | 825 |
| 598 | 20241112 | 090400 | 104204390 | 6520 | 6530 | 6530 | 6520 | 1579 |
| 599 | 20241112 | 090300 | 93903920 | 6530 | 6550 | 6550 | 6530 | 1382 |
| 600 | 20241112 | 090200 | 84861870 | 6530 | 6530 | 6560 | 6530 | 1152 |
| 601 | 20241112 | 090100 | 77335570 | 6580 | 6550 | 6580 | 6530 | 5404 |
| 602 | 20241112 | 090000 | 41946730 | 6590 | 6550 | 6600 | 6530 | 6410 |