32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 195800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 3 | 20241111 | 195700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20241111 | 195600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20241111 | 195500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20241111 | 195400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20241111 | 195300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20241111 | 195200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20241111 | 195100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20241111 | 195000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20241111 | 194900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20241111 | 194800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20241111 | 194700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20241111 | 194600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20241111 | 194500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20241111 | 194400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20241111 | 194300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20241111 | 194200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20241111 | 194100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20241111 | 194000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20241111 | 193900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20241111 | 193800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20241111 | 193700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20241111 | 193600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20241111 | 193500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20241111 | 193400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20241111 | 193300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20241111 | 193200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20241111 | 193100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20241111 | 193000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20241111 | 192900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20241111 | 192800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 33 | 20241111 | 192700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20241111 | 192600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20241111 | 192500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20241111 | 192400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20241111 | 192300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20241111 | 192200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20241111 | 192100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20241111 | 192000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20241111 | 191900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20241111 | 191800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20241111 | 191700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20241111 | 191600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20241111 | 191500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20241111 | 191400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20241111 | 191300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20241111 | 191200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20241111 | 191100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20241111 | 191000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20241111 | 190900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20241111 | 190800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20241111 | 190700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20241111 | 190600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20241111 | 190500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20241111 | 190400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20241111 | 190300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20241111 | 190200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20241111 | 190100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20241111 | 190000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20241111 | 185900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20241111 | 185800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 63 | 20241111 | 185700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20241111 | 185600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20241111 | 185500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20241111 | 185400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20241111 | 185300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20241111 | 185200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20241111 | 185100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20241111 | 185000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20241111 | 184900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20241111 | 184800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20241111 | 184700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20241111 | 184600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20241111 | 184500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20241111 | 184400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20241111 | 184300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20241111 | 184200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20241111 | 184100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20241111 | 184000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20241111 | 183900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20241111 | 183800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20241111 | 183700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20241111 | 183600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20241111 | 183500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20241111 | 183400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20241111 | 183300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20241111 | 183200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20241111 | 183100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20241111 | 183000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20241111 | 182900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20241111 | 182800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 93 | 20241111 | 182700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20241111 | 182600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20241111 | 182500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20241111 | 182400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20241111 | 182300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20241111 | 182200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20241111 | 182100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20241111 | 182000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20241111 | 181900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20241111 | 181800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20241111 | 181700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20241111 | 181600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20241111 | 181500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20241111 | 181400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20241111 | 181300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20241111 | 181200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20241111 | 181100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20241111 | 181000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20241111 | 180900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20241111 | 180800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20241111 | 180700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20241111 | 180600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20241111 | 180500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20241111 | 180400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20241111 | 180300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20241111 | 180200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20241111 | 180100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20241111 | 180000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20241111 | 175900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20241111 | 175800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 123 | 20241111 | 175700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20241111 | 175600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20241111 | 175500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20241111 | 175400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20241111 | 175300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20241111 | 175200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20241111 | 175100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20241111 | 175000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20241111 | 174900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20241111 | 174800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20241111 | 174700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20241111 | 174600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20241111 | 174500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20241111 | 174400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20241111 | 174300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20241111 | 174200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20241111 | 174100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20241111 | 174000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20241111 | 173900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20241111 | 173800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20241111 | 173700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20241111 | 173600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20241111 | 173500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20241111 | 173400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20241111 | 173300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20241111 | 173200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20241111 | 173100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20241111 | 173000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20241111 | 172900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20241111 | 172800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 153 | 20241111 | 172700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20241111 | 172600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20241111 | 172500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20241111 | 172400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20241111 | 172300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20241111 | 172200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20241111 | 172100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20241111 | 172000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20241111 | 171900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20241111 | 171800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20241111 | 171700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20241111 | 171600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20241111 | 171500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20241111 | 171400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20241111 | 171300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20241111 | 171200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20241111 | 171100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20241111 | 171000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20241111 | 170900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20241111 | 170800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20241111 | 170700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20241111 | 170600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20241111 | 170500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20241111 | 170400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20241111 | 170300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20241111 | 170200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20241111 | 170100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20241111 | 170000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20241111 | 165900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20241111 | 165800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 183 | 20241111 | 165700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20241111 | 165600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20241111 | 165500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20241111 | 165400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20241111 | 165300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20241111 | 165200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20241111 | 165100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20241111 | 165000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20241111 | 164900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20241111 | 164800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20241111 | 164700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20241111 | 164600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20241111 | 164500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20241111 | 164400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20241111 | 164300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20241111 | 164200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20241111 | 164100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20241111 | 164000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20241111 | 163900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20241111 | 163800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20241111 | 163700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20241111 | 163600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20241111 | 163500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20241111 | 163400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20241111 | 163300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20241111 | 163200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20241111 | 163100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20241111 | 163000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20241111 | 162900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20241111 | 162800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 213 | 20241111 | 162700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20241111 | 162600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20241111 | 162500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20241111 | 162400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20241111 | 162300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20241111 | 162200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20241111 | 162100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20241111 | 162000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20241111 | 161900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20241111 | 161800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20241111 | 161700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20241111 | 161600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20241111 | 161500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20241111 | 161400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20241111 | 161300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20241111 | 161200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20241111 | 161100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20241111 | 161000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20241111 | 160900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20241111 | 160800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20241111 | 160700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20241111 | 160600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20241111 | 160500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20241111 | 160400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20241111 | 160300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20241111 | 160200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20241111 | 160100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20241111 | 160000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20241111 | 155900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20241111 | 155800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 243 | 20241111 | 155700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20241111 | 155600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20241111 | 155500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 246 | 20241111 | 155400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 247 | 20241111 | 155300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 248 | 20241111 | 155200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 249 | 20241111 | 155100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 250 | 20241111 | 155000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 251 | 20241111 | 154900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 252 | 20241111 | 154800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 253 | 20241111 | 154700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 254 | 20241111 | 154600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 255 | 20241111 | 154500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 256 | 20241111 | 154400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 257 | 20241111 | 154300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 258 | 20241111 | 154200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 259 | 20241111 | 154100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 260 | 20241111 | 154000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 261 | 20241111 | 153900 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 262 | 20241111 | 153800 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 263 | 20241111 | 153700 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 264 | 20241111 | 153600 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 265 | 20241111 | 153500 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 266 | 20241111 | 153400 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 267 | 20241111 | 153300 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 268 | 20241111 | 153200 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 269 | 20241111 | 153100 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 270 | 20241111 | 153000 | 1756846060 | 5700 | 5700 | 5700 | 5700 | 4325 |
| 271 | 20241111 | 152900 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 272 | 20241111 | 152800 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 273 | 20241111 | 152700 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 274 | 20241111 | 152600 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 275 | 20241111 | 152500 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 276 | 20241111 | 152400 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 277 | 20241111 | 152300 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 278 | 20241111 | 152200 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 279 | 20241111 | 152100 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20241111 | 152000 | 1732193560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 281 | 20241111 | 151900 | 1732193560 | 5680 | 5650 | 5680 | 5650 | 192 |
| 282 | 20241111 | 151800 | 1731103860 | 5680 | 5690 | 5690 | 5670 | 1778 |
| 283 | 20241111 | 151700 | 1721006570 | 5690 | 5690 | 5690 | 5690 | 117 |
| 284 | 20241111 | 151600 | 1720340840 | 5680 | 5660 | 5680 | 5660 | 886 |
| 285 | 20241111 | 151500 | 1715311360 | 5640 | 5640 | 5640 | 5640 | 0 |
| 286 | 20241111 | 151400 | 1715311360 | 5640 | 5650 | 5650 | 5640 | 744 |
| 287 | 20241111 | 151300 | 1711109290 | 5650 | 5650 | 5650 | 5650 | 50 |
| 288 | 20241111 | 151200 | 1710826790 | 5650 | 5650 | 5650 | 5640 | 1436 |
| 289 | 20241111 | 151100 | 1702714390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 290 | 20241111 | 151000 | 1702714390 | 5650 | 5650 | 5650 | 5650 | 412 |
| 291 | 20241111 | 150900 | 1700386590 | 5640 | 5640 | 5640 | 5640 | 0 |
| 292 | 20241111 | 150800 | 1700386590 | 5640 | 5670 | 5670 | 5640 | 467 |
| 293 | 20241111 | 150700 | 1697748030 | 5650 | 5650 | 5650 | 5650 | 590 |
| 294 | 20241111 | 150600 | 1694414530 | 5650 | 5650 | 5650 | 5650 | 301 |
| 295 | 20241111 | 150500 | 1692713880 | 5650 | 5650 | 5650 | 5650 | 700 |
| 296 | 20241111 | 150400 | 1688758880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 297 | 20241111 | 150300 | 1688758880 | 5660 | 5650 | 5660 | 5650 | 182 |
| 298 | 20241111 | 150200 | 1687729760 | 5650 | 5660 | 5660 | 5650 | 1373 |
| 299 | 20241111 | 150100 | 1679972110 | 5660 | 5660 | 5660 | 5660 | 91 |
| 300 | 20241111 | 150000 | 1679457050 | 5660 | 5660 | 5660 | 5660 | 552 |
| 301 | 20241111 | 145900 | 1676332730 | 5660 | 5660 | 5660 | 5660 | 100 |
| 302 | 20241111 | 145800 | 1675766730 | 5660 | 5670 | 5670 | 5660 | 159 |
| 303 | 20241111 | 145700 | 1674866480 | 5670 | 5680 | 5680 | 5670 | 420 |
| 304 | 20241111 | 145600 | 1672483620 | 5680 | 5680 | 5680 | 5680 | 41 |
| 305 | 20241111 | 145500 | 1672250740 | 5680 | 5690 | 5690 | 5680 | 220 |
| 306 | 20241111 | 145400 | 1670998990 | 5680 | 5680 | 5680 | 5670 | 80 |
| 307 | 20241111 | 145300 | 1670544740 | 5670 | 5690 | 5690 | 5670 | 790 |
| 308 | 20241111 | 145200 | 1666056840 | 5680 | 5680 | 5680 | 5680 | 10 |
| 309 | 20241111 | 145100 | 1666000040 | 5690 | 5680 | 5690 | 5680 | 418 |
| 310 | 20241111 | 145000 | 1663625670 | 5690 | 5690 | 5690 | 5690 | 0 |
| 311 | 20241111 | 144900 | 1663625670 | 5690 | 5690 | 5690 | 5690 | 0 |
| 312 | 20241111 | 144800 | 1663625670 | 5690 | 5680 | 5690 | 5680 | 2 |
| 313 | 20241111 | 144700 | 1663614300 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 314 | 20241111 | 144600 | 1657924300 | 5690 | 5690 | 5690 | 5690 | 159 |
| 315 | 20241111 | 144500 | 1657019590 | 5690 | 5690 | 5690 | 5690 | 168 |
| 316 | 20241111 | 144400 | 1656063670 | 5690 | 5690 | 5690 | 5690 | 0 |
| 317 | 20241111 | 144300 | 1656063670 | 5690 | 5690 | 5690 | 5690 | 12 |
| 318 | 20241111 | 144200 | 1655995390 | 5720 | 5720 | 5720 | 5720 | 100 |
| 319 | 20241111 | 144100 | 1655423390 | 5720 | 5710 | 5720 | 5710 | 8 |
| 320 | 20241111 | 144000 | 1655377660 | 5700 | 5700 | 5700 | 5700 | 66 |
| 321 | 20241111 | 143900 | 1655001460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 322 | 20241111 | 143800 | 1655001460 | 5700 | 5710 | 5710 | 5700 | 3200 |
| 323 | 20241111 | 143700 | 1636755780 | 5710 | 5710 | 5710 | 5710 | 1 |
| 324 | 20241111 | 143600 | 1636750070 | 5710 | 5710 | 5710 | 5710 | 202 |
| 325 | 20241111 | 143500 | 1635596650 | 5710 | 5730 | 5730 | 5710 | 175 |
| 326 | 20241111 | 143400 | 1634596360 | 5730 | 5730 | 5730 | 5730 | 22 |
| 327 | 20241111 | 143300 | 1634470300 | 5720 | 5720 | 5720 | 5720 | 9 |
| 328 | 20241111 | 143200 | 1634418820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 329 | 20241111 | 143100 | 1634418820 | 5720 | 5720 | 5720 | 5720 | 229 |
| 330 | 20241111 | 143000 | 1633108940 | 5720 | 5720 | 5720 | 5720 | 0 |
| 331 | 20241111 | 142900 | 1633108940 | 5720 | 5720 | 5720 | 5720 | 2 |
| 332 | 20241111 | 142800 | 1633097500 | 5720 | 5720 | 5720 | 5720 | 2 |
| 333 | 20241111 | 142700 | 1633086060 | 5720 | 5710 | 5720 | 5710 | 89 |
| 334 | 20241111 | 142600 | 1632577570 | 5710 | 5710 | 5710 | 5710 | 92 |
| 335 | 20241111 | 142500 | 1632052250 | 5720 | 5720 | 5720 | 5720 | 0 |
| 336 | 20241111 | 142400 | 1632052250 | 5720 | 5720 | 5720 | 5720 | 70 |
| 337 | 20241111 | 142300 | 1631651850 | 5730 | 5740 | 5740 | 5730 | 9 |
| 338 | 20241111 | 142200 | 1631600270 | 5740 | 5740 | 5740 | 5740 | 87 |
| 339 | 20241111 | 142100 | 1631100890 | 5740 | 5740 | 5740 | 5740 | 173 |
| 340 | 20241111 | 142000 | 1630107870 | 5750 | 5710 | 5750 | 5710 | 2124 |
| 341 | 20241111 | 141900 | 1617940410 | 5720 | 5720 | 5730 | 5720 | 42 |
| 342 | 20241111 | 141800 | 1617700160 | 5730 | 5720 | 5730 | 5720 | 10 |
| 343 | 20241111 | 141700 | 1617642950 | 5730 | 5730 | 5730 | 5730 | 0 |
| 344 | 20241111 | 141600 | 1617642950 | 5730 | 5720 | 5730 | 5720 | 5 |
| 345 | 20241111 | 141500 | 1617614320 | 5720 | 5720 | 5740 | 5720 | 47 |
| 346 | 20241111 | 141400 | 1617345430 | 5710 | 5740 | 5740 | 5710 | 70 |
| 347 | 20241111 | 141300 | 1616943780 | 5700 | 5720 | 5730 | 5700 | 661 |
| 348 | 20241111 | 141200 | 1613169950 | 5730 | 5740 | 5740 | 5730 | 595 |
| 349 | 20241111 | 141100 | 1609754660 | 5740 | 5730 | 5740 | 5730 | 2169 |
| 350 | 20241111 | 141000 | 1597322100 | 5720 | 5710 | 5730 | 5710 | 3559 |
| 351 | 20241111 | 140900 | 1576974730 | 5700 | 5700 | 5700 | 5690 | 181 |
| 352 | 20241111 | 140800 | 1575943050 | 5690 | 5700 | 5700 | 5690 | 26 |
| 353 | 20241111 | 140700 | 1575795070 | 5680 | 5680 | 5710 | 5680 | 2036 |
| 354 | 20241111 | 140600 | 1564193820 | 5680 | 5660 | 5690 | 5660 | 536 |
| 355 | 20241111 | 140500 | 1561146270 | 5660 | 5660 | 5660 | 5660 | 104 |
| 356 | 20241111 | 140400 | 1560557630 | 5650 | 5650 | 5650 | 5650 | 853 |
| 357 | 20241111 | 140300 | 1555738180 | 5640 | 5620 | 5640 | 5620 | 1294 |
| 358 | 20241111 | 140200 | 1548443160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 359 | 20241111 | 140100 | 1548443160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 360 | 20241111 | 140000 | 1548443160 | 5640 | 5630 | 5640 | 5630 | 352 |
| 361 | 20241111 | 135900 | 1546459880 | 5630 | 5630 | 5630 | 5630 | 0 |
| 362 | 20241111 | 135800 | 1546459880 | 5630 | 5630 | 5630 | 5630 | 31 |
| 363 | 20241111 | 135700 | 1546285350 | 5620 | 5620 | 5620 | 5620 | 0 |
| 364 | 20241111 | 135600 | 1546285350 | 5620 | 5620 | 5620 | 5620 | 23 |
| 365 | 20241111 | 135500 | 1546156090 | 5620 | 5620 | 5620 | 5620 | 5 |
| 366 | 20241111 | 135400 | 1546127990 | 5620 | 5620 | 5620 | 5620 | 65 |
| 367 | 20241111 | 135300 | 1545762690 | 5620 | 5620 | 5620 | 5620 | 329 |
| 368 | 20241111 | 135200 | 1543913710 | 5620 | 5620 | 5620 | 5620 | 7 |
| 369 | 20241111 | 135100 | 1543874370 | 5650 | 5650 | 5650 | 5650 | 4 |
| 370 | 20241111 | 135000 | 1543851770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 371 | 20241111 | 134900 | 1543851770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 372 | 20241111 | 134800 | 1543851770 | 5650 | 5650 | 5650 | 5650 | 31 |
| 373 | 20241111 | 134700 | 1543676620 | 5650 | 5650 | 5650 | 5650 | 1 |
| 374 | 20241111 | 134600 | 1543670970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 375 | 20241111 | 134500 | 1543670970 | 5650 | 5630 | 5650 | 5620 | 11 |
| 376 | 20241111 | 134400 | 1543609090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 377 | 20241111 | 134300 | 1543609090 | 5650 | 5650 | 5650 | 5650 | 2 |
| 378 | 20241111 | 134200 | 1543597790 | 5640 | 5640 | 5640 | 5640 | 0 |
| 379 | 20241111 | 134100 | 1543597790 | 5640 | 5640 | 5640 | 5640 | 1 |
| 380 | 20241111 | 134000 | 1543592150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 381 | 20241111 | 133900 | 1543592150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 382 | 20241111 | 133800 | 1543592150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 383 | 20241111 | 133700 | 1543592150 | 5620 | 5630 | 5630 | 5620 | 69 |
| 384 | 20241111 | 133600 | 1543204180 | 5640 | 5640 | 5650 | 5630 | 57 |
| 385 | 20241111 | 133500 | 1542883170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 386 | 20241111 | 133400 | 1542883170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 387 | 20241111 | 133300 | 1542883170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 388 | 20241111 | 133200 | 1542883170 | 5640 | 5640 | 5640 | 5640 | 2 |
| 389 | 20241111 | 133100 | 1542871890 | 5640 | 5640 | 5640 | 5640 | 265 |
| 390 | 20241111 | 133000 | 1541377290 | 5640 | 5640 | 5640 | 5640 | 175 |
| 391 | 20241111 | 132900 | 1540390290 | 5660 | 5660 | 5660 | 5660 | 0 |
| 392 | 20241111 | 132800 | 1540390290 | 5660 | 5660 | 5660 | 5660 | 0 |
| 393 | 20241111 | 132700 | 1540390290 | 5660 | 5650 | 5660 | 5650 | 31 |
| 394 | 20241111 | 132600 | 1540214840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 395 | 20241111 | 132500 | 1540214840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 396 | 20241111 | 132400 | 1540214840 | 5630 | 5640 | 5660 | 5630 | 1019 |
| 397 | 20241111 | 132300 | 1534475480 | 5640 | 5660 | 5660 | 5640 | 333 |
| 398 | 20241111 | 132200 | 1532590720 | 5660 | 5650 | 5660 | 5650 | 10 |
| 399 | 20241111 | 132100 | 1532534210 | 5650 | 5650 | 5650 | 5650 | 62 |
| 400 | 20241111 | 132000 | 1532183910 | 5650 | 5650 | 5650 | 5650 | 20 |
| 401 | 20241111 | 131900 | 1532070910 | 5650 | 5650 | 5650 | 5650 | 17 |
| 402 | 20241111 | 131800 | 1531974860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 403 | 20241111 | 131700 | 1531974860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 404 | 20241111 | 131600 | 1531974860 | 5660 | 5660 | 5660 | 5660 | 56 |
| 405 | 20241111 | 131500 | 1531657900 | 5660 | 5650 | 5660 | 5650 | 633 |
| 406 | 20241111 | 131400 | 1528076510 | 5650 | 5650 | 5650 | 5650 | 19 |
| 407 | 20241111 | 131300 | 1527969160 | 5650 | 5630 | 5650 | 5630 | 13 |
| 408 | 20241111 | 131200 | 1527895770 | 5630 | 5640 | 5650 | 5630 | 181 |
| 409 | 20241111 | 131100 | 1526876540 | 5640 | 5640 | 5640 | 5640 | 2 |
| 410 | 20241111 | 131000 | 1526865260 | 5640 | 5640 | 5640 | 5640 | 817 |
| 411 | 20241111 | 130900 | 1522257380 | 5640 | 5650 | 5660 | 5640 | 78 |
| 412 | 20241111 | 130800 | 1521817040 | 5640 | 5640 | 5640 | 5640 | 38 |
| 413 | 20241111 | 130700 | 1521602720 | 5640 | 5650 | 5650 | 5640 | 200 |
| 414 | 20241111 | 130600 | 1520472960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 415 | 20241111 | 130500 | 1520472960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 416 | 20241111 | 130400 | 1520472960 | 5650 | 5630 | 5650 | 5620 | 386 |
| 417 | 20241111 | 130300 | 1518296020 | 5640 | 5640 | 5640 | 5640 | 213 |
| 418 | 20241111 | 130200 | 1517094700 | 5650 | 5650 | 5650 | 5650 | 2 |
| 419 | 20241111 | 130100 | 1517083400 | 5640 | 5640 | 5640 | 5640 | 2 |
| 420 | 20241111 | 130000 | 1517072120 | 5650 | 5650 | 5650 | 5650 | 101 |
| 421 | 20241111 | 125900 | 1516501470 | 5650 | 5650 | 5650 | 5650 | 165 |
| 422 | 20241111 | 125800 | 1515569220 | 5640 | 5620 | 5640 | 5620 | 2448 |
| 423 | 20241111 | 125700 | 1501786960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 424 | 20241111 | 125600 | 1501786960 | 5600 | 5600 | 5600 | 5600 | 10 |
| 425 | 20241111 | 125500 | 1501730960 | 5600 | 5600 | 5600 | 5600 | 552 |
| 426 | 20241111 | 125400 | 1498639760 | 5620 | 5620 | 5620 | 5620 | 2 |
| 427 | 20241111 | 125300 | 1498628520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 428 | 20241111 | 125200 | 1498628520 | 5600 | 5610 | 5610 | 5600 | 1219 |
| 429 | 20241111 | 125100 | 1491801800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 430 | 20241111 | 125000 | 1491801800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 431 | 20241111 | 124900 | 1491801800 | 5600 | 5600 | 5600 | 5600 | 31 |
| 432 | 20241111 | 124800 | 1491628200 | 5600 | 5610 | 5610 | 5600 | 557 |
| 433 | 20241111 | 124700 | 1488504430 | 5630 | 5620 | 5630 | 5620 | 282 |
| 434 | 20241111 | 124600 | 1486919090 | 5620 | 5620 | 5620 | 5620 | 169 |
| 435 | 20241111 | 124500 | 1485969310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 436 | 20241111 | 124400 | 1485969310 | 5620 | 5620 | 5620 | 5620 | 600 |
| 437 | 20241111 | 124300 | 1482597310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 438 | 20241111 | 124200 | 1482597310 | 5620 | 5610 | 5620 | 5610 | 16 |
| 439 | 20241111 | 124100 | 1482507540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 440 | 20241111 | 124000 | 1482507540 | 5620 | 5620 | 5620 | 5620 | 9 |
| 441 | 20241111 | 123900 | 1482456960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 442 | 20241111 | 123800 | 1482456960 | 5620 | 5620 | 5620 | 5620 | 47 |
| 443 | 20241111 | 123700 | 1482192820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 444 | 20241111 | 123600 | 1482192820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 445 | 20241111 | 123500 | 1482192820 | 5620 | 5600 | 5620 | 5600 | 914 |
| 446 | 20241111 | 123400 | 1477074000 | 5620 | 5600 | 5630 | 5600 | 19 |
| 447 | 20241111 | 123300 | 1476967220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 448 | 20241111 | 123200 | 1476967220 | 5600 | 5620 | 5620 | 5600 | 542 |
| 449 | 20241111 | 123100 | 1473925540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 450 | 20241111 | 123000 | 1473925540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 451 | 20241111 | 122900 | 1473925540 | 5640 | 5640 | 5640 | 5640 | 50 |
| 452 | 20241111 | 122800 | 1473643540 | 5640 | 5640 | 5640 | 5640 | 27 |
| 453 | 20241111 | 122700 | 1473491260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 454 | 20241111 | 122600 | 1473491260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 455 | 20241111 | 122500 | 1473491260 | 5660 | 5660 | 5660 | 5660 | 101 |
| 456 | 20241111 | 122400 | 1472919600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 457 | 20241111 | 122300 | 1472919600 | 5660 | 5650 | 5660 | 5650 | 64 |
| 458 | 20241111 | 122200 | 1472557370 | 5660 | 5650 | 5660 | 5650 | 718 |
| 459 | 20241111 | 122100 | 1468498900 | 5640 | 5630 | 5640 | 5630 | 289 |
| 460 | 20241111 | 122000 | 1466868950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 461 | 20241111 | 121900 | 1466868950 | 5640 | 5640 | 5640 | 5610 | 76 |
| 462 | 20241111 | 121800 | 1466442150 | 5640 | 5610 | 5640 | 5610 | 506 |
| 463 | 20241111 | 121700 | 1463594490 | 5610 | 5610 | 5610 | 5610 | 2665 |
| 464 | 20241111 | 121600 | 1448643840 | 5610 | 5610 | 5610 | 5600 | 856 |
| 465 | 20241111 | 121500 | 1443850050 | 5610 | 5600 | 5610 | 5600 | 718 |
| 466 | 20241111 | 121400 | 1439827610 | 5580 | 5580 | 5580 | 5580 | 1883 |
| 467 | 20241111 | 121300 | 1429320470 | 5570 | 5570 | 5570 | 5560 | 988 |
| 468 | 20241111 | 121200 | 1423819390 | 5570 | 5600 | 5600 | 5570 | 3026 |
| 469 | 20241111 | 121100 | 1406930700 | 5600 | 5600 | 5600 | 5600 | 3 |
| 470 | 20241111 | 121000 | 1406913900 | 5610 | 5610 | 5610 | 5580 | 1114 |
| 471 | 20241111 | 120900 | 1400693680 | 5610 | 5590 | 5610 | 5590 | 418 |
| 472 | 20241111 | 120800 | 1398352970 | 5600 | 5590 | 5600 | 5590 | 162 |
| 473 | 20241111 | 120700 | 1397447380 | 5590 | 5610 | 5620 | 5590 | 10162 |
| 474 | 20241111 | 120600 | 1340540320 | 5600 | 5620 | 5620 | 5600 | 6802 |
| 475 | 20241111 | 120500 | 1302329970 | 5620 | 5640 | 5640 | 5620 | 3301 |
| 476 | 20241111 | 120400 | 1283740420 | 5640 | 5650 | 5650 | 5640 | 248 |
| 477 | 20241111 | 120300 | 1282339840 | 5650 | 5650 | 5650 | 5650 | 118 |
| 478 | 20241111 | 120200 | 1281673140 | 5650 | 5650 | 5650 | 5650 | 10 |
| 479 | 20241111 | 120100 | 1281616640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 480 | 20241111 | 120000 | 1281616640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 481 | 20241111 | 115900 | 1281616640 | 5680 | 5680 | 5680 | 5680 | 2 |
| 482 | 20241111 | 115800 | 1281605280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 483 | 20241111 | 115700 | 1281605280 | 5640 | 5640 | 5640 | 5630 | 444 |
| 484 | 20241111 | 115600 | 1279102080 | 5640 | 5670 | 5670 | 5640 | 746 |
| 485 | 20241111 | 115500 | 1274891650 | 5670 | 5670 | 5670 | 5670 | 0 |
| 486 | 20241111 | 115400 | 1274891650 | 5670 | 5670 | 5670 | 5670 | 16 |
| 487 | 20241111 | 115300 | 1274800930 | 5670 | 5680 | 5700 | 5670 | 1964 |
| 488 | 20241111 | 115200 | 1263664670 | 5670 | 5670 | 5670 | 5670 | 23 |
| 489 | 20241111 | 115100 | 1263534260 | 5670 | 5670 | 5670 | 5670 | 409 |
| 490 | 20241111 | 115000 | 1261215230 | 5670 | 5670 | 5670 | 5670 | 8 |
| 491 | 20241111 | 114900 | 1261169870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 492 | 20241111 | 114800 | 1261169870 | 5680 | 5680 | 5680 | 5680 | 3 |
| 493 | 20241111 | 114700 | 1261152830 | 5670 | 5670 | 5670 | 5670 | 100 |
| 494 | 20241111 | 114600 | 1260585830 | 5670 | 5670 | 5670 | 5670 | 0 |
| 495 | 20241111 | 114500 | 1260585830 | 5670 | 5710 | 5710 | 5670 | 40 |
| 496 | 20241111 | 114400 | 1260358990 | 5670 | 5670 | 5670 | 5670 | 1 |
| 497 | 20241111 | 114300 | 1260353320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 498 | 20241111 | 114200 | 1260353320 | 5670 | 5670 | 5670 | 5670 | 20 |
| 499 | 20241111 | 114100 | 1260239920 | 5670 | 5670 | 5670 | 5670 | 20 |
| 500 | 20241111 | 114000 | 1260126520 | 5670 | 5690 | 5690 | 5670 | 23 |
| 501 | 20241111 | 113900 | 1259995720 | 5700 | 5700 | 5700 | 5700 | 257 |
| 502 | 20241111 | 113800 | 1258530820 | 5700 | 5700 | 5700 | 5660 | 1331 |
| 503 | 20241111 | 113700 | 1250977200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 504 | 20241111 | 113600 | 1250977200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 505 | 20241111 | 113500 | 1250977200 | 5710 | 5710 | 5710 | 5710 | 51 |
| 506 | 20241111 | 113400 | 1250685990 | 5690 | 5690 | 5690 | 5690 | 50 |
| 507 | 20241111 | 113300 | 1250401490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 508 | 20241111 | 113200 | 1250401490 | 5690 | 5700 | 5700 | 5690 | 83 |
| 509 | 20241111 | 113100 | 1249928590 | 5690 | 5690 | 5690 | 5690 | 20 |
| 510 | 20241111 | 113000 | 1249814790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 511 | 20241111 | 112900 | 1249814790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 512 | 20241111 | 112800 | 1249814790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 513 | 20241111 | 112700 | 1249814790 | 5680 | 5680 | 5680 | 5680 | 1 |
| 514 | 20241111 | 112600 | 1249809110 | 5680 | 5680 | 5680 | 5680 | 30 |
| 515 | 20241111 | 112500 | 1249638710 | 5680 | 5690 | 5690 | 5680 | 216 |
| 516 | 20241111 | 112400 | 1248411820 | 5680 | 5680 | 5680 | 5680 | 261 |
| 517 | 20241111 | 112300 | 1246929340 | 5680 | 5670 | 5690 | 5670 | 7 |
| 518 | 20241111 | 112200 | 1246889560 | 5680 | 5700 | 5700 | 5660 | 904 |
| 519 | 20241111 | 112100 | 1241738890 | 5700 | 5650 | 5700 | 5650 | 245 |
| 520 | 20241111 | 112000 | 1240350260 | 5650 | 5660 | 5660 | 5650 | 13 |
| 521 | 20241111 | 111900 | 1240276800 | 5660 | 5660 | 5660 | 5650 | 204 |
| 522 | 20241111 | 111800 | 1239124170 | 5660 | 5680 | 5680 | 5660 | 55 |
| 523 | 20241111 | 111700 | 1238812800 | 5640 | 5690 | 5690 | 5640 | 3027 |
| 524 | 20241111 | 111600 | 1221692970 | 5710 | 5690 | 5710 | 5690 | 5 |
| 525 | 20241111 | 111500 | 1221664500 | 5690 | 5670 | 5690 | 5670 | 365 |
| 526 | 20241111 | 111400 | 1219593650 | 5670 | 5660 | 5670 | 5660 | 24 |
| 527 | 20241111 | 111300 | 1219457600 | 5670 | 5670 | 5670 | 5670 | 2 |
| 528 | 20241111 | 111200 | 1219446260 | 5660 | 5660 | 5660 | 5660 | 25 |
| 529 | 20241111 | 111100 | 1219304760 | 5660 | 5670 | 5670 | 5660 | 165 |
| 530 | 20241111 | 111000 | 1218370840 | 5660 | 5660 | 5660 | 5660 | 100 |
| 531 | 20241111 | 110900 | 1217804840 | 5660 | 5660 | 5660 | 5660 | 25 |
| 532 | 20241111 | 110800 | 1217663340 | 5670 | 5670 | 5670 | 5670 | 39 |
| 533 | 20241111 | 110700 | 1217442210 | 5670 | 5670 | 5670 | 5670 | 12 |
| 534 | 20241111 | 110600 | 1217374170 | 5660 | 5660 | 5670 | 5660 | 66 |
| 535 | 20241111 | 110500 | 1217000590 | 5660 | 5660 | 5660 | 5660 | 6 |
| 536 | 20241111 | 110400 | 1216966630 | 5650 | 5670 | 5670 | 5650 | 144 |
| 537 | 20241111 | 110300 | 1216152750 | 5670 | 5660 | 5670 | 5650 | 1301 |
| 538 | 20241111 | 110200 | 1208791770 | 5670 | 5660 | 5670 | 5660 | 38 |
| 539 | 20241111 | 110100 | 1208576580 | 5690 | 5660 | 5690 | 5660 | 51 |
| 540 | 20241111 | 110000 | 1208287890 | 5660 | 5680 | 5680 | 5660 | 430 |
| 541 | 20241111 | 105900 | 1205853480 | 5690 | 5690 | 5690 | 5690 | 1 |
| 542 | 20241111 | 105800 | 1205847790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 543 | 20241111 | 105700 | 1205847790 | 5680 | 5670 | 5680 | 5670 | 271 |
| 544 | 20241111 | 105600 | 1204308920 | 5680 | 5680 | 5680 | 5680 | 33 |
| 545 | 20241111 | 105500 | 1204121480 | 5680 | 5690 | 5690 | 5680 | 11 |
| 546 | 20241111 | 105400 | 1204058900 | 5690 | 5690 | 5690 | 5690 | 0 |
| 547 | 20241111 | 105300 | 1204058900 | 5690 | 5690 | 5690 | 5690 | 1 |
| 548 | 20241111 | 105200 | 1204053210 | 5660 | 5670 | 5670 | 5660 | 61 |
| 549 | 20241111 | 105100 | 1203707760 | 5670 | 5670 | 5670 | 5670 | 1 |
| 550 | 20241111 | 105000 | 1203702090 | 5690 | 5680 | 5690 | 5650 | 372 |
| 551 | 20241111 | 104900 | 1201598230 | 5680 | 5690 | 5690 | 5680 | 14 |
| 552 | 20241111 | 104800 | 1201518590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 553 | 20241111 | 104700 | 1201518590 | 5670 | 5670 | 5670 | 5670 | 188 |
| 554 | 20241111 | 104600 | 1200452630 | 5640 | 5650 | 5650 | 5640 | 520 |
| 555 | 20241111 | 104500 | 1197517100 | 5650 | 5640 | 5660 | 5640 | 531 |
| 556 | 20241111 | 104400 | 1194520950 | 5640 | 5640 | 5670 | 5640 | 201 |
| 557 | 20241111 | 104300 | 1193386520 | 5660 | 5630 | 5660 | 5630 | 260 |
| 558 | 20241111 | 104200 | 1191922480 | 5630 | 5640 | 5640 | 5630 | 1033 |
| 559 | 20241111 | 104100 | 1186099320 | 5640 | 5680 | 5680 | 5640 | 2819 |
| 560 | 20241111 | 104000 | 1170152740 | 5670 | 5670 | 5670 | 5670 | 11 |
| 561 | 20241111 | 103900 | 1170090370 | 5670 | 5710 | 5710 | 5670 | 830 |
| 562 | 20241111 | 103800 | 1165364950 | 5700 | 5700 | 5700 | 5700 | 592 |
| 563 | 20241111 | 103700 | 1161990550 | 5700 | 5690 | 5700 | 5690 | 25 |
| 564 | 20241111 | 103600 | 1161848250 | 5690 | 5660 | 5690 | 5660 | 473 |
| 565 | 20241111 | 103500 | 1159165910 | 5660 | 5660 | 5680 | 5660 | 2225 |
| 566 | 20241111 | 103400 | 1146559870 | 5650 | 5710 | 5710 | 5640 | 10374 |
| 567 | 20241111 | 103300 | 1087648930 | 5710 | 5730 | 5730 | 5710 | 1066 |
| 568 | 20241111 | 103200 | 1081551140 | 5730 | 5730 | 5730 | 5730 | 0 |
| 569 | 20241111 | 103100 | 1081551140 | 5730 | 5730 | 5730 | 5730 | 188 |
| 570 | 20241111 | 103000 | 1080473900 | 5730 | 5740 | 5740 | 5730 | 524 |
| 571 | 20241111 | 102900 | 1077471370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 572 | 20241111 | 102800 | 1077471370 | 5730 | 5730 | 5730 | 5730 | 20 |
| 573 | 20241111 | 102700 | 1077356770 | 5730 | 5780 | 5780 | 5730 | 23 |
| 574 | 20241111 | 102600 | 1077224480 | 5730 | 5730 | 5730 | 5730 | 1 |
| 575 | 20241111 | 102500 | 1077218750 | 5740 | 5740 | 5740 | 5740 | 126 |
| 576 | 20241111 | 102400 | 1076495510 | 5740 | 5740 | 5740 | 5740 | 252 |
| 577 | 20241111 | 102300 | 1075049030 | 5740 | 5740 | 5740 | 5740 | 25 |
| 578 | 20241111 | 102200 | 1074905530 | 5740 | 5750 | 5750 | 5740 | 798 |
| 579 | 20241111 | 102100 | 1070320860 | 5750 | 5760 | 5760 | 5750 | 298 |
| 580 | 20241111 | 102000 | 1068604570 | 5760 | 5790 | 5790 | 5760 | 489 |
| 581 | 20241111 | 101900 | 1065779070 | 5780 | 5810 | 5810 | 5780 | 1136 |
| 582 | 20241111 | 101800 | 1059191120 | 5840 | 5840 | 5840 | 5840 | 0 |
| 583 | 20241111 | 101700 | 1059191120 | 5840 | 5840 | 5840 | 5840 | 0 |
| 584 | 20241111 | 101600 | 1059191120 | 5840 | 5820 | 5840 | 5820 | 1380 |
| 585 | 20241111 | 101500 | 1051150220 | 5800 | 5810 | 5810 | 5800 | 1187 |
| 586 | 20241111 | 101400 | 1044257700 | 5810 | 5800 | 5810 | 5780 | 53 |
| 587 | 20241111 | 101300 | 1043949990 | 5800 | 5800 | 5800 | 5760 | 1262 |
| 588 | 20241111 | 101200 | 1036640070 | 5800 | 5750 | 5810 | 5750 | 1230 |
| 589 | 20241111 | 101100 | 1029555340 | 5760 | 5770 | 5770 | 5760 | 364 |
| 590 | 20241111 | 101000 | 1027458690 | 5800 | 5740 | 5800 | 5740 | 1259 |
| 591 | 20241111 | 100900 | 1020184000 | 5730 | 5750 | 5750 | 5730 | 442 |
| 592 | 20241111 | 100800 | 1017645120 | 5780 | 5770 | 5780 | 5740 | 528 |
| 593 | 20241111 | 100700 | 1014601930 | 5770 | 5750 | 5780 | 5750 | 312 |
| 594 | 20241111 | 100600 | 1012805370 | 5750 | 5750 | 5750 | 5750 | 26 |
| 595 | 20241111 | 100500 | 1012655870 | 5730 | 5730 | 5730 | 5730 | 323 |
| 596 | 20241111 | 100400 | 1010805080 | 5760 | 5740 | 5760 | 5720 | 1284 |
| 597 | 20241111 | 100300 | 1003445540 | 5730 | 5730 | 5730 | 5730 | 136 |
| 598 | 20241111 | 100200 | 1002666260 | 5760 | 5760 | 5760 | 5760 | 0 |
| 599 | 20241111 | 100100 | 1002666260 | 5760 | 5750 | 5760 | 5740 | 318 |
| 600 | 20241111 | 100000 | 1000839130 | 5760 | 5710 | 5760 | 5700 | 2855 |
| 601 | 20241111 | 095900 | 984547300 | 5710 | 5740 | 5740 | 5710 | 209 |
| 602 | 20241111 | 095800 | 983347670 | 5750 | 5700 | 5750 | 5700 | 2508 |
| 603 | 20241111 | 095700 | 968988420 | 5700 | 5700 | 5700 | 5700 | 48 |
| 604 | 20241111 | 095600 | 968714820 | 5690 | 5720 | 5720 | 5690 | 821 |
| 605 | 20241111 | 095500 | 964031150 | 5720 | 5710 | 5730 | 5710 | 338 |
| 606 | 20241111 | 095400 | 962100230 | 5710 | 5710 | 5710 | 5700 | 730 |
| 607 | 20241111 | 095300 | 957934590 | 5710 | 5700 | 5710 | 5700 | 632 |
| 608 | 20241111 | 095200 | 954332090 | 5710 | 5710 | 5710 | 5710 | 54 |
| 609 | 20241111 | 095100 | 954023750 | 5720 | 5740 | 5740 | 5710 | 154 |
| 610 | 20241111 | 095000 | 953143850 | 5740 | 5700 | 5740 | 5700 | 106 |
| 611 | 20241111 | 094900 | 952535820 | 5740 | 5710 | 5750 | 5710 | 61 |
| 612 | 20241111 | 094800 | 952186290 | 5750 | 5710 | 5750 | 5710 | 784 |
| 613 | 20241111 | 094700 | 947680450 | 5720 | 5700 | 5720 | 5700 | 9 |
| 614 | 20241111 | 094600 | 947629000 | 5720 | 5720 | 5720 | 5680 | 129 |
| 615 | 20241111 | 094500 | 946896110 | 5690 | 5690 | 5720 | 5690 | 2829 |
| 616 | 20241111 | 094400 | 930798070 | 5690 | 5680 | 5700 | 5680 | 458 |
| 617 | 20241111 | 094300 | 928193390 | 5690 | 5680 | 5690 | 5680 | 120 |
| 618 | 20241111 | 094200 | 927511030 | 5680 | 5680 | 5690 | 5680 | 573 |
| 619 | 20241111 | 094100 | 924254590 | 5670 | 5670 | 5700 | 5670 | 625 |
| 620 | 20241111 | 094000 | 920699590 | 5680 | 5680 | 5700 | 5660 | 554 |
| 621 | 20241111 | 093900 | 917556270 | 5700 | 5700 | 5700 | 5660 | 1407 |
| 622 | 20241111 | 093800 | 909545350 | 5700 | 5700 | 5700 | 5660 | 452 |
| 623 | 20241111 | 093700 | 906985470 | 5660 | 5670 | 5700 | 5660 | 1301 |
| 624 | 20241111 | 093600 | 899603250 | 5690 | 5680 | 5690 | 5660 | 1223 |
| 625 | 20241111 | 093500 | 892678280 | 5670 | 5710 | 5720 | 5670 | 3056 |
| 626 | 20241111 | 093400 | 875241460 | 5710 | 5730 | 5730 | 5710 | 942 |
| 627 | 20241111 | 093300 | 869852310 | 5730 | 5790 | 5790 | 5730 | 161 |
| 628 | 20241111 | 093200 | 868924310 | 5790 | 5810 | 5810 | 5720 | 4039 |
| 629 | 20241111 | 093100 | 845757900 | 5820 | 5730 | 5820 | 5710 | 808 |
| 630 | 20241111 | 093000 | 841113450 | 5720 | 5680 | 5730 | 5680 | 363 |
| 631 | 20241111 | 092900 | 839039310 | 5680 | 5640 | 5700 | 5640 | 2362 |
| 632 | 20241111 | 092800 | 825657350 | 5640 | 5670 | 5680 | 5640 | 6939 |
| 633 | 20241111 | 092700 | 786346720 | 5670 | 5700 | 5700 | 5670 | 1054 |
| 634 | 20241111 | 092600 | 780360560 | 5700 | 5710 | 5730 | 5700 | 452 |
| 635 | 20241111 | 092500 | 777774490 | 5710 | 5740 | 5740 | 5710 | 1267 |
| 636 | 20241111 | 092400 | 770524700 | 5730 | 5780 | 5780 | 5730 | 2385 |
| 637 | 20241111 | 092300 | 756827980 | 5770 | 5770 | 5800 | 5770 | 288 |
| 638 | 20241111 | 092200 | 755163820 | 5800 | 5770 | 5800 | 5770 | 362 |
| 639 | 20241111 | 092100 | 753073040 | 5780 | 5790 | 5810 | 5780 | 347 |
| 640 | 20241111 | 092000 | 751064650 | 5790 | 5810 | 5820 | 5790 | 436 |
| 641 | 20241111 | 091900 | 748532540 | 5810 | 5790 | 5810 | 5790 | 1557 |
| 642 | 20241111 | 091800 | 739501890 | 5800 | 5860 | 5860 | 5800 | 5117 |
| 643 | 20241111 | 091700 | 709724880 | 5860 | 5830 | 5880 | 5820 | 1638 |
| 644 | 20241111 | 091600 | 700154640 | 5850 | 5770 | 5850 | 5770 | 4797 |
| 645 | 20241111 | 091500 | 672338690 | 5770 | 5800 | 5820 | 5730 | 5538 |
| 646 | 20241111 | 091400 | 640413570 | 5820 | 5800 | 5820 | 5760 | 1505 |
| 647 | 20241111 | 091300 | 631691870 | 5800 | 5700 | 5800 | 5700 | 3346 |
| 648 | 20241111 | 091200 | 612421060 | 5730 | 5700 | 5740 | 5650 | 2624 |
| 649 | 20241111 | 091100 | 597514300 | 5700 | 5650 | 5700 | 5640 | 4516 |
| 650 | 20241111 | 091000 | 571889460 | 5660 | 5680 | 5680 | 5650 | 2646 |
| 651 | 20241111 | 090900 | 556906330 | 5680 | 5630 | 5680 | 5630 | 5007 |
| 652 | 20241111 | 090800 | 528643470 | 5620 | 5590 | 5640 | 5590 | 2763 |
| 653 | 20241111 | 090700 | 513156180 | 5590 | 5740 | 5750 | 5590 | 13792 |
| 654 | 20241111 | 090600 | 435111820 | 5750 | 5660 | 5750 | 5650 | 6545 |
| 655 | 20241111 | 090500 | 397837990 | 5670 | 5740 | 5800 | 5660 | 13894 |
| 656 | 20241111 | 090400 | 318368360 | 5650 | 5650 | 5650 | 5650 | 0 |
| 657 | 20241111 | 090300 | 318368360 | 5650 | 5650 | 5650 | 5650 | 0 |
| 658 | 20241111 | 090200 | 318368360 | 5650 | 5890 | 5920 | 5650 | 14744 |
| 659 | 20241111 | 090100 | 232543870 | 5920 | 6020 | 6080 | 5850 | 10887 |
| 660 | 20241111 | 090000 | 167569380 | 6010 | 6270 | 6270 | 5990 | 27195 |