28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 3 | 20241112 | 184200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 4 | 20241112 | 184100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 5 | 20241112 | 184000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 6 | 20241112 | 183900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 7 | 20241112 | 183800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 8 | 20241112 | 183700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 9 | 20241112 | 183600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 10 | 20241112 | 183500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 11 | 20241112 | 183400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 12 | 20241112 | 183300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 13 | 20241112 | 183200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 14 | 20241112 | 183100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 15 | 20241112 | 183000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 16 | 20241112 | 182900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 17 | 20241112 | 182800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 18 | 20241112 | 182700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 19 | 20241112 | 182600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 20 | 20241112 | 182500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 21 | 20241112 | 182400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 22 | 20241112 | 182300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 23 | 20241112 | 182200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 24 | 20241112 | 182100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 25 | 20241112 | 182000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 26 | 20241112 | 181900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 27 | 20241112 | 181800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 28 | 20241112 | 181700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 29 | 20241112 | 181600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 30 | 20241112 | 181500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 31 | 20241112 | 181400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 32 | 20241112 | 181300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 33 | 20241112 | 181200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 34 | 20241112 | 181100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 35 | 20241112 | 181000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 36 | 20241112 | 180900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 37 | 20241112 | 180800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 38 | 20241112 | 180700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 39 | 20241112 | 180600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 40 | 20241112 | 180500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 41 | 20241112 | 180400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 42 | 20241112 | 180300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 43 | 20241112 | 180200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 44 | 20241112 | 180100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 45 | 20241112 | 180000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 46 | 20241112 | 175900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 47 | 20241112 | 175800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 48 | 20241112 | 175700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 49 | 20241112 | 175600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 50 | 20241112 | 175500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 51 | 20241112 | 175400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 52 | 20241112 | 175300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 53 | 20241112 | 175200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 54 | 20241112 | 175100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 55 | 20241112 | 175000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 56 | 20241112 | 174900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 57 | 20241112 | 174800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 58 | 20241112 | 174700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 59 | 20241112 | 174600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 60 | 20241112 | 174500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 61 | 20241112 | 174400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 62 | 20241112 | 174300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 63 | 20241112 | 174200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 64 | 20241112 | 174100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 65 | 20241112 | 174000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 66 | 20241112 | 173900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 67 | 20241112 | 173800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 68 | 20241112 | 173700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 69 | 20241112 | 173600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 70 | 20241112 | 173500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 71 | 20241112 | 173400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 72 | 20241112 | 173300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 73 | 20241112 | 173200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 74 | 20241112 | 173100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 75 | 20241112 | 173000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 76 | 20241112 | 172900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 77 | 20241112 | 172800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 78 | 20241112 | 172700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 79 | 20241112 | 172600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 80 | 20241112 | 172500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 81 | 20241112 | 172400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 82 | 20241112 | 172300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 83 | 20241112 | 172200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 84 | 20241112 | 172100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 85 | 20241112 | 172000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 86 | 20241112 | 171900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 87 | 20241112 | 171800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 88 | 20241112 | 171700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 89 | 20241112 | 171600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 90 | 20241112 | 171500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 91 | 20241112 | 171400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 92 | 20241112 | 171300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 93 | 20241112 | 171200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 94 | 20241112 | 171100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 95 | 20241112 | 171000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 96 | 20241112 | 170900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 97 | 20241112 | 170800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 98 | 20241112 | 170700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 99 | 20241112 | 170600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 100 | 20241112 | 170500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 101 | 20241112 | 170400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 102 | 20241112 | 170300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 103 | 20241112 | 170200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 104 | 20241112 | 170100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 105 | 20241112 | 170000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 106 | 20241112 | 165900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 107 | 20241112 | 165800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 108 | 20241112 | 165700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 109 | 20241112 | 165600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 110 | 20241112 | 165500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 111 | 20241112 | 165400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 112 | 20241112 | 165300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 113 | 20241112 | 165200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 114 | 20241112 | 165100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 115 | 20241112 | 165000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 116 | 20241112 | 164900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 117 | 20241112 | 164800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 118 | 20241112 | 164700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 119 | 20241112 | 164600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 120 | 20241112 | 164500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 121 | 20241112 | 164400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 122 | 20241112 | 164300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 123 | 20241112 | 164200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 124 | 20241112 | 164100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 125 | 20241112 | 164000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 126 | 20241112 | 163900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 127 | 20241112 | 163800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 128 | 20241112 | 163700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 129 | 20241112 | 163600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 130 | 20241112 | 163500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 131 | 20241112 | 163400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 132 | 20241112 | 163300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 133 | 20241112 | 163200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 134 | 20241112 | 163100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 135 | 20241112 | 163000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 136 | 20241112 | 162900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 137 | 20241112 | 162800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 138 | 20241112 | 162700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 139 | 20241112 | 162600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 140 | 20241112 | 162500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 141 | 20241112 | 162400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 142 | 20241112 | 162300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 143 | 20241112 | 162200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 144 | 20241112 | 162100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 145 | 20241112 | 162000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 146 | 20241112 | 161900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 147 | 20241112 | 161800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 148 | 20241112 | 161700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 149 | 20241112 | 161600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 150 | 20241112 | 161500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 151 | 20241112 | 161400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 152 | 20241112 | 161300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 153 | 20241112 | 161200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 154 | 20241112 | 161100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 155 | 20241112 | 161000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 156 | 20241112 | 160900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 157 | 20241112 | 160800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 158 | 20241112 | 160700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 159 | 20241112 | 160600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 160 | 20241112 | 160500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 161 | 20241112 | 160400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 162 | 20241112 | 160300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 163 | 20241112 | 160200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 164 | 20241112 | 160100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 165 | 20241112 | 160000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 166 | 20241112 | 155900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 167 | 20241112 | 155800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 168 | 20241112 | 155700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 169 | 20241112 | 155600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 170 | 20241112 | 155500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 171 | 20241112 | 155400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 172 | 20241112 | 155300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 173 | 20241112 | 155200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 174 | 20241112 | 155100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 175 | 20241112 | 155000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 176 | 20241112 | 154900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 177 | 20241112 | 154800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 178 | 20241112 | 154700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 179 | 20241112 | 154600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 180 | 20241112 | 154500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 181 | 20241112 | 154400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 182 | 20241112 | 154300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 183 | 20241112 | 154200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 184 | 20241112 | 154100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 185 | 20241112 | 154000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 186 | 20241112 | 153900 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 187 | 20241112 | 153800 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 188 | 20241112 | 153700 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 189 | 20241112 | 153600 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 190 | 20241112 | 153500 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 191 | 20241112 | 153400 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 192 | 20241112 | 153300 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 193 | 20241112 | 153200 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 194 | 20241112 | 153100 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 0 |
| 195 | 20241112 | 153000 | 1621822610 | 6220 | 6220 | 6220 | 6220 | 7004 |
| 196 | 20241112 | 152900 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 197 | 20241112 | 152800 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 198 | 20241112 | 152700 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 199 | 20241112 | 152600 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 200 | 20241112 | 152500 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 201 | 20241112 | 152400 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 202 | 20241112 | 152300 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 203 | 20241112 | 152200 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 204 | 20241112 | 152100 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 205 | 20241112 | 152000 | 1578257730 | 6210 | 6210 | 6210 | 6210 | 0 |
| 206 | 20241112 | 151900 | 1578257730 | 6210 | 6220 | 6220 | 6210 | 2722 |
| 207 | 20241112 | 151800 | 1561351080 | 6210 | 6220 | 6220 | 6210 | 1278 |
| 208 | 20241112 | 151700 | 1553414680 | 6220 | 6230 | 6230 | 6220 | 424 |
| 209 | 20241112 | 151600 | 1550777280 | 6240 | 6210 | 6240 | 6210 | 275 |
| 210 | 20241112 | 151500 | 1549066730 | 6220 | 6230 | 6230 | 6220 | 2973 |
| 211 | 20241112 | 151400 | 1530572060 | 6240 | 6230 | 6240 | 6230 | 274 |
| 212 | 20241112 | 151300 | 1528862890 | 6230 | 6220 | 6230 | 6220 | 496 |
| 213 | 20241112 | 151200 | 1525772820 | 6220 | 6220 | 6220 | 6220 | 0 |
| 214 | 20241112 | 151100 | 1525772820 | 6220 | 6230 | 6230 | 6220 | 584 |
| 215 | 20241112 | 151000 | 1522140300 | 6230 | 6230 | 6230 | 6230 | 101 |
| 216 | 20241112 | 150900 | 1521511070 | 6230 | 6240 | 6240 | 6230 | 367 |
| 217 | 20241112 | 150800 | 1519224620 | 6230 | 6230 | 6240 | 6230 | 2094 |
| 218 | 20241112 | 150700 | 1506175660 | 6230 | 6240 | 6240 | 6230 | 1541 |
| 219 | 20241112 | 150600 | 1496575130 | 6240 | 6230 | 6240 | 6230 | 841 |
| 220 | 20241112 | 150500 | 1491332290 | 6230 | 6240 | 6240 | 6230 | 593 |
| 221 | 20241112 | 150400 | 1487635110 | 6240 | 6250 | 6250 | 6240 | 3846 |
| 222 | 20241112 | 150300 | 1463636030 | 6250 | 6250 | 6250 | 6250 | 1950 |
| 223 | 20241112 | 150200 | 1451448530 | 6250 | 6260 | 6260 | 6250 | 2601 |
| 224 | 20241112 | 150100 | 1435192250 | 6260 | 6260 | 6260 | 6260 | 108 |
| 225 | 20241112 | 150000 | 1434516170 | 6260 | 6260 | 6260 | 6260 | 26 |
| 226 | 20241112 | 145900 | 1434353410 | 6250 | 6260 | 6260 | 6250 | 758 |
| 227 | 20241112 | 145800 | 1429615860 | 6260 | 6270 | 6270 | 6260 | 6988 |
| 228 | 20241112 | 145700 | 1385830940 | 6280 | 6280 | 6280 | 6280 | 15 |
| 229 | 20241112 | 145600 | 1385736740 | 6280 | 6280 | 6280 | 6280 | 15 |
| 230 | 20241112 | 145500 | 1385642540 | 6270 | 6270 | 6270 | 6270 | 2460 |
| 231 | 20241112 | 145400 | 1370218340 | 6270 | 6270 | 6270 | 6270 | 378 |
| 232 | 20241112 | 145300 | 1367848280 | 6270 | 6270 | 6270 | 6270 | 250 |
| 233 | 20241112 | 145200 | 1366280780 | 6270 | 6280 | 6280 | 6270 | 738 |
| 234 | 20241112 | 145100 | 1361648320 | 6270 | 6270 | 6270 | 6270 | 217 |
| 235 | 20241112 | 145000 | 1360287730 | 6270 | 6270 | 6270 | 6270 | 775 |
| 236 | 20241112 | 144900 | 1355428480 | 6280 | 6280 | 6280 | 6280 | 1290 |
| 237 | 20241112 | 144800 | 1347327280 | 6280 | 6280 | 6280 | 6280 | 154 |
| 238 | 20241112 | 144700 | 1346360160 | 6280 | 6280 | 6280 | 6280 | 800 |
| 239 | 20241112 | 144600 | 1341336160 | 6280 | 6280 | 6280 | 6280 | 1071 |
| 240 | 20241112 | 144500 | 1334610280 | 6280 | 6280 | 6280 | 6280 | 12 |
| 241 | 20241112 | 144400 | 1334534920 | 6290 | 6290 | 6290 | 6290 | 1 |
| 242 | 20241112 | 144300 | 1334528630 | 6290 | 6290 | 6290 | 6290 | 2 |
| 243 | 20241112 | 144200 | 1334516050 | 6280 | 6280 | 6280 | 6280 | 601 |
| 244 | 20241112 | 144100 | 1330741770 | 6270 | 6270 | 6270 | 6270 | 170 |
| 245 | 20241112 | 144000 | 1329675870 | 6280 | 6280 | 6280 | 6280 | 1027 |
| 246 | 20241112 | 143900 | 1323226310 | 6280 | 6280 | 6280 | 6280 | 0 |
| 247 | 20241112 | 143800 | 1323226310 | 6280 | 6280 | 6290 | 6280 | 830 |
| 248 | 20241112 | 143700 | 1318013810 | 6290 | 6290 | 6290 | 6280 | 59 |
| 249 | 20241112 | 143600 | 1317643220 | 6300 | 6300 | 6300 | 6300 | 0 |
| 250 | 20241112 | 143500 | 1317643220 | 6300 | 6300 | 6300 | 6300 | 2 |
| 251 | 20241112 | 143400 | 1317630620 | 6300 | 6280 | 6300 | 6280 | 217 |
| 252 | 20241112 | 143300 | 1316266920 | 6300 | 6300 | 6300 | 6300 | 0 |
| 253 | 20241112 | 143200 | 1316266920 | 6300 | 6280 | 6300 | 6280 | 941 |
| 254 | 20241112 | 143100 | 1310356420 | 6280 | 6290 | 6290 | 6280 | 1300 |
| 255 | 20241112 | 143000 | 1302191420 | 6280 | 6290 | 6290 | 6280 | 808 |
| 256 | 20241112 | 142900 | 1297112330 | 6290 | 6290 | 6290 | 6290 | 20 |
| 257 | 20241112 | 142800 | 1296986530 | 6290 | 6290 | 6290 | 6290 | 511 |
| 258 | 20241112 | 142700 | 1293772340 | 6290 | 6280 | 6290 | 6280 | 5969 |
| 259 | 20241112 | 142600 | 1256263880 | 6280 | 6290 | 6290 | 6280 | 209 |
| 260 | 20241112 | 142500 | 1254951350 | 6300 | 6300 | 6300 | 6300 | 1 |
| 261 | 20241112 | 142400 | 1254945050 | 6310 | 6290 | 6310 | 6290 | 852 |
| 262 | 20241112 | 142300 | 1249585930 | 6300 | 6300 | 6300 | 6300 | 212 |
| 263 | 20241112 | 142200 | 1248250330 | 6310 | 6310 | 6310 | 6310 | 1 |
| 264 | 20241112 | 142100 | 1248244020 | 6310 | 6310 | 6310 | 6310 | 0 |
| 265 | 20241112 | 142000 | 1248244020 | 6310 | 6310 | 6310 | 6310 | 18 |
| 266 | 20241112 | 141900 | 1248130440 | 6310 | 6310 | 6310 | 6310 | 0 |
| 267 | 20241112 | 141800 | 1248130440 | 6310 | 6310 | 6310 | 6310 | 5 |
| 268 | 20241112 | 141700 | 1248098890 | 6310 | 6310 | 6310 | 6310 | 0 |
| 269 | 20241112 | 141600 | 1248098890 | 6310 | 6300 | 6310 | 6300 | 272 |
| 270 | 20241112 | 141500 | 1246385270 | 6310 | 6310 | 6310 | 6310 | 0 |
| 271 | 20241112 | 141400 | 1246385270 | 6310 | 6300 | 6310 | 6300 | 571 |
| 272 | 20241112 | 141300 | 1242787420 | 6310 | 6300 | 6310 | 6300 | 237 |
| 273 | 20241112 | 141200 | 1241294300 | 6300 | 6300 | 6300 | 6300 | 59 |
| 274 | 20241112 | 141100 | 1240922600 | 6300 | 6300 | 6300 | 6300 | 641 |
| 275 | 20241112 | 141000 | 1236884300 | 6290 | 6290 | 6290 | 6290 | 100 |
| 276 | 20241112 | 140900 | 1236255300 | 6290 | 6290 | 6290 | 6290 | 0 |
| 277 | 20241112 | 140800 | 1236255300 | 6290 | 6290 | 6290 | 6290 | 105 |
| 278 | 20241112 | 140700 | 1235594850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 279 | 20241112 | 140600 | 1235594850 | 6290 | 6290 | 6290 | 6290 | 132 |
| 280 | 20241112 | 140500 | 1234764570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 281 | 20241112 | 140400 | 1234764570 | 6300 | 6300 | 6300 | 6300 | 133 |
| 282 | 20241112 | 140300 | 1233926670 | 6300 | 6290 | 6300 | 6290 | 24 |
| 283 | 20241112 | 140200 | 1233775680 | 6300 | 6300 | 6300 | 6300 | 3 |
| 284 | 20241112 | 140100 | 1233756780 | 6280 | 6300 | 6300 | 6280 | 306 |
| 285 | 20241112 | 140000 | 1231835000 | 6300 | 6300 | 6300 | 6300 | 15 |
| 286 | 20241112 | 135900 | 1231740500 | 6280 | 6280 | 6280 | 6280 | 4 |
| 287 | 20241112 | 135800 | 1231715380 | 6300 | 6280 | 6300 | 6280 | 28 |
| 288 | 20241112 | 135700 | 1231539520 | 6280 | 6280 | 6280 | 6280 | 200 |
| 289 | 20241112 | 135600 | 1230283520 | 6280 | 6290 | 6290 | 6280 | 549 |
| 290 | 20241112 | 135500 | 1226835030 | 6290 | 6290 | 6290 | 6290 | 1 |
| 291 | 20241112 | 135400 | 1226828740 | 6300 | 6300 | 6300 | 6300 | 5 |
| 292 | 20241112 | 135300 | 1226797240 | 6290 | 6290 | 6290 | 6290 | 159 |
| 293 | 20241112 | 135200 | 1225797130 | 6300 | 6300 | 6300 | 6300 | 1 |
| 294 | 20241112 | 135100 | 1225790830 | 6290 | 6290 | 6290 | 6290 | 22 |
| 295 | 20241112 | 135000 | 1225652450 | 6290 | 6290 | 6290 | 6290 | 3 |
| 296 | 20241112 | 134900 | 1225633580 | 6290 | 6290 | 6290 | 6290 | 0 |
| 297 | 20241112 | 134800 | 1225633580 | 6290 | 6290 | 6290 | 6290 | 402 |
| 298 | 20241112 | 134700 | 1223105000 | 6300 | 6300 | 6300 | 6300 | 10 |
| 299 | 20241112 | 134600 | 1223042000 | 6290 | 6290 | 6290 | 6280 | 130 |
| 300 | 20241112 | 134500 | 1222225090 | 6300 | 6300 | 6300 | 6300 | 52 |
| 301 | 20241112 | 134400 | 1221897490 | 6300 | 6300 | 6300 | 6300 | 3 |
| 302 | 20241112 | 134300 | 1221878590 | 6300 | 6300 | 6300 | 6300 | 8 |
| 303 | 20241112 | 134200 | 1221828190 | 6280 | 6280 | 6280 | 6280 | 0 |
| 304 | 20241112 | 134100 | 1221828190 | 6280 | 6280 | 6280 | 6280 | 21 |
| 305 | 20241112 | 134000 | 1221696310 | 6300 | 6300 | 6300 | 6280 | 104 |
| 306 | 20241112 | 133900 | 1221043110 | 6300 | 6300 | 6300 | 6300 | 4 |
| 307 | 20241112 | 133800 | 1221017910 | 6280 | 6280 | 6280 | 6280 | 30 |
| 308 | 20241112 | 133700 | 1220829510 | 6280 | 6280 | 6280 | 6280 | 0 |
| 309 | 20241112 | 133600 | 1220829510 | 6280 | 6280 | 6280 | 6280 | 0 |
| 310 | 20241112 | 133500 | 1220829510 | 6280 | 6280 | 6280 | 6280 | 0 |
| 311 | 20241112 | 133400 | 1220829510 | 6280 | 6280 | 6280 | 6280 | 5 |
| 312 | 20241112 | 133300 | 1220798110 | 6280 | 6280 | 6280 | 6280 | 0 |
| 313 | 20241112 | 133200 | 1220798110 | 6280 | 6290 | 6290 | 6280 | 2081 |
| 314 | 20241112 | 133100 | 1207711820 | 6290 | 6290 | 6290 | 6290 | 9 |
| 315 | 20241112 | 133000 | 1207655210 | 6270 | 6270 | 6270 | 6270 | 0 |
| 316 | 20241112 | 132900 | 1207655210 | 6270 | 6270 | 6270 | 6270 | 0 |
| 317 | 20241112 | 132800 | 1207655210 | 6270 | 6270 | 6270 | 6270 | 80 |
| 318 | 20241112 | 132700 | 1207153610 | 6280 | 6280 | 6280 | 6280 | 0 |
| 319 | 20241112 | 132600 | 1207153610 | 6280 | 6280 | 6280 | 6280 | 1000 |
| 320 | 20241112 | 132500 | 1200873610 | 6270 | 6270 | 6270 | 6270 | 0 |
| 321 | 20241112 | 132400 | 1200873610 | 6270 | 6270 | 6270 | 6270 | 0 |
| 322 | 20241112 | 132300 | 1200873610 | 6270 | 6280 | 6280 | 6270 | 100 |
| 323 | 20241112 | 132200 | 1200246100 | 6300 | 6300 | 6300 | 6300 | 100 |
| 324 | 20241112 | 132100 | 1199616100 | 6280 | 6280 | 6280 | 6280 | 0 |
| 325 | 20241112 | 132000 | 1199616100 | 6280 | 6280 | 6280 | 6280 | 70 |
| 326 | 20241112 | 131900 | 1199176500 | 6280 | 6280 | 6280 | 6280 | 27 |
| 327 | 20241112 | 131800 | 1199006940 | 6280 | 6280 | 6280 | 6280 | 0 |
| 328 | 20241112 | 131700 | 1199006940 | 6280 | 6280 | 6280 | 6280 | 0 |
| 329 | 20241112 | 131600 | 1199006940 | 6280 | 6280 | 6280 | 6280 | 282 |
| 330 | 20241112 | 131500 | 1197235980 | 6300 | 6300 | 6300 | 6300 | 0 |
| 331 | 20241112 | 131400 | 1197235980 | 6300 | 6300 | 6300 | 6300 | 30 |
| 332 | 20241112 | 131300 | 1197046980 | 6280 | 6280 | 6280 | 6280 | 20 |
| 333 | 20241112 | 131200 | 1196921380 | 6280 | 6280 | 6280 | 6280 | 0 |
| 334 | 20241112 | 131100 | 1196921380 | 6280 | 6280 | 6280 | 6280 | 501 |
| 335 | 20241112 | 131000 | 1193775100 | 6330 | 6300 | 6330 | 6300 | 619 |
| 336 | 20241112 | 130900 | 1189869780 | 6270 | 6300 | 6300 | 6270 | 1257 |
| 337 | 20241112 | 130800 | 1181986530 | 6330 | 6300 | 6330 | 6300 | 2544 |
| 338 | 20241112 | 130700 | 1165883880 | 6300 | 6300 | 6300 | 6300 | 205 |
| 339 | 20241112 | 130600 | 1164592380 | 6300 | 6320 | 6320 | 6300 | 18 |
| 340 | 20241112 | 130500 | 1164478660 | 6320 | 6350 | 6350 | 6320 | 60 |
| 341 | 20241112 | 130400 | 1164097900 | 6350 | 6290 | 6350 | 6290 | 917 |
| 342 | 20241112 | 130300 | 1158286820 | 6290 | 6290 | 6290 | 6290 | 50 |
| 343 | 20241112 | 130200 | 1157972320 | 6320 | 6320 | 6320 | 6320 | 92 |
| 344 | 20241112 | 130100 | 1157390880 | 6320 | 6290 | 6320 | 6290 | 725 |
| 345 | 20241112 | 130000 | 1152829580 | 6290 | 6290 | 6290 | 6290 | 0 |
| 346 | 20241112 | 125900 | 1152829580 | 6290 | 6290 | 6290 | 6290 | 18 |
| 347 | 20241112 | 125800 | 1152716360 | 6290 | 6290 | 6290 | 6290 | 2 |
| 348 | 20241112 | 125700 | 1152703780 | 6270 | 6270 | 6270 | 6270 | 0 |
| 349 | 20241112 | 125600 | 1152703780 | 6270 | 6270 | 6270 | 6270 | 0 |
| 350 | 20241112 | 125500 | 1152703780 | 6270 | 6270 | 6270 | 6270 | 120 |
| 351 | 20241112 | 125400 | 1151951380 | 6270 | 6260 | 6270 | 6260 | 98 |
| 352 | 20241112 | 125300 | 1151337870 | 6260 | 6270 | 6270 | 6260 | 113 |
| 353 | 20241112 | 125200 | 1150629500 | 6270 | 6270 | 6270 | 6270 | 55 |
| 354 | 20241112 | 125100 | 1150284650 | 6270 | 6260 | 6270 | 6260 | 44 |
| 355 | 20241112 | 125000 | 1150008890 | 6290 | 6260 | 6290 | 6260 | 1806 |
| 356 | 20241112 | 124900 | 1138703300 | 6260 | 6260 | 6260 | 6260 | 677 |
| 357 | 20241112 | 124800 | 1134465280 | 6260 | 6290 | 6290 | 6260 | 681 |
| 358 | 20241112 | 124700 | 1130197510 | 6310 | 6310 | 6310 | 6310 | 0 |
| 359 | 20241112 | 124600 | 1130197510 | 6310 | 6310 | 6310 | 6310 | 101 |
| 360 | 20241112 | 124500 | 1129560200 | 6310 | 6310 | 6310 | 6310 | 63 |
| 361 | 20241112 | 124400 | 1129162670 | 6280 | 6310 | 6310 | 6280 | 50 |
| 362 | 20241112 | 124300 | 1128848520 | 6310 | 6310 | 6310 | 6310 | 3 |
| 363 | 20241112 | 124200 | 1128829590 | 6310 | 6310 | 6310 | 6310 | 0 |
| 364 | 20241112 | 124100 | 1128829590 | 6310 | 6310 | 6310 | 6310 | 501 |
| 365 | 20241112 | 124000 | 1125668280 | 6270 | 6270 | 6270 | 6270 | 1367 |
| 366 | 20241112 | 123900 | 1117097190 | 6270 | 6270 | 6270 | 6270 | 56 |
| 367 | 20241112 | 123800 | 1116746070 | 6260 | 6260 | 6260 | 6260 | 0 |
| 368 | 20241112 | 123700 | 1116746070 | 6260 | 6260 | 6300 | 6260 | 3020 |
| 369 | 20241112 | 123600 | 1097739600 | 6260 | 6260 | 6260 | 6260 | 179 |
| 370 | 20241112 | 123500 | 1096619060 | 6260 | 6260 | 6260 | 6260 | 202 |
| 371 | 20241112 | 123400 | 1095354540 | 6270 | 6270 | 6270 | 6270 | 452 |
| 372 | 20241112 | 123300 | 1092520500 | 6270 | 6270 | 6270 | 6270 | 50 |
| 373 | 20241112 | 123200 | 1092207000 | 6300 | 6300 | 6300 | 6300 | 5 |
| 374 | 20241112 | 123100 | 1092175500 | 6270 | 6270 | 6270 | 6270 | 33 |
| 375 | 20241112 | 123000 | 1091968590 | 6270 | 6260 | 6270 | 6250 | 545 |
| 376 | 20241112 | 122900 | 1088561470 | 6250 | 6250 | 6250 | 6250 | 0 |
| 377 | 20241112 | 122800 | 1088561470 | 6250 | 6250 | 6250 | 6250 | 0 |
| 378 | 20241112 | 122700 | 1088561470 | 6250 | 6250 | 6250 | 6250 | 0 |
| 379 | 20241112 | 122600 | 1088561470 | 6250 | 6250 | 6250 | 6250 | 0 |
| 380 | 20241112 | 122500 | 1088561470 | 6250 | 6250 | 6250 | 6250 | 190 |
| 381 | 20241112 | 122400 | 1087373970 | 6250 | 6260 | 6260 | 6250 | 320 |
| 382 | 20241112 | 122300 | 1085373860 | 6260 | 6290 | 6290 | 6260 | 4133 |
| 383 | 20241112 | 122200 | 1059500790 | 6290 | 6270 | 6290 | 6270 | 710 |
| 384 | 20241112 | 122100 | 1055039090 | 6260 | 6270 | 6270 | 6260 | 1532 |
| 385 | 20241112 | 122000 | 1045447230 | 6270 | 6270 | 6270 | 6270 | 75 |
| 386 | 20241112 | 121900 | 1044976980 | 6270 | 6300 | 6300 | 6270 | 3418 |
| 387 | 20241112 | 121800 | 1023527180 | 6300 | 6290 | 6300 | 6290 | 12 |
| 388 | 20241112 | 121700 | 1023451690 | 6290 | 6290 | 6290 | 6290 | 29 |
| 389 | 20241112 | 121600 | 1023269280 | 6300 | 6300 | 6300 | 6300 | 0 |
| 390 | 20241112 | 121500 | 1023269280 | 6300 | 6300 | 6300 | 6290 | 2102 |
| 391 | 20241112 | 121400 | 1010037400 | 6300 | 6300 | 6300 | 6300 | 32 |
| 392 | 20241112 | 121300 | 1009835800 | 6290 | 6290 | 6290 | 6290 | 202 |
| 393 | 20241112 | 121200 | 1008565220 | 6300 | 6300 | 6300 | 6300 | 5 |
| 394 | 20241112 | 121100 | 1008533720 | 6290 | 6290 | 6290 | 6290 | 0 |
| 395 | 20241112 | 121000 | 1008533720 | 6290 | 6300 | 6300 | 6290 | 431 |
| 396 | 20241112 | 120900 | 1005821390 | 6300 | 6300 | 6300 | 6300 | 0 |
| 397 | 20241112 | 120800 | 1005821390 | 6300 | 6300 | 6300 | 6300 | 2630 |
| 398 | 20241112 | 120700 | 989252390 | 6300 | 6300 | 6300 | 6300 | 3 |
| 399 | 20241112 | 120600 | 989233490 | 6300 | 6300 | 6300 | 6300 | 1000 |
| 400 | 20241112 | 120500 | 982933490 | 6300 | 6300 | 6300 | 6300 | 0 |
| 401 | 20241112 | 120400 | 982933490 | 6300 | 6300 | 6300 | 6300 | 0 |
| 402 | 20241112 | 120300 | 982933490 | 6300 | 6300 | 6300 | 6300 | 1036 |
| 403 | 20241112 | 120200 | 976406690 | 6300 | 6300 | 6300 | 6300 | 44 |
| 404 | 20241112 | 120100 | 976129490 | 6300 | 6290 | 6300 | 6290 | 90 |
| 405 | 20241112 | 120000 | 975562500 | 6290 | 6290 | 6290 | 6290 | 426 |
| 406 | 20241112 | 115900 | 972882960 | 6290 | 6290 | 6290 | 6280 | 1560 |
| 407 | 20241112 | 115800 | 963070580 | 6290 | 6290 | 6290 | 6290 | 117 |
| 408 | 20241112 | 115700 | 962334650 | 6300 | 6300 | 6300 | 6290 | 80 |
| 409 | 20241112 | 115600 | 961830740 | 6290 | 6290 | 6290 | 6290 | 75 |
| 410 | 20241112 | 115500 | 961358990 | 6290 | 6290 | 6320 | 6290 | 8 |
| 411 | 20241112 | 115400 | 961308520 | 6290 | 6300 | 6320 | 6290 | 2242 |
| 412 | 20241112 | 115300 | 947185540 | 6300 | 6300 | 6320 | 6300 | 7 |
| 413 | 20241112 | 115200 | 947141360 | 6300 | 6300 | 6300 | 6300 | 1 |
| 414 | 20241112 | 115100 | 947135060 | 6320 | 6320 | 6320 | 6300 | 203 |
| 415 | 20241112 | 115000 | 945852380 | 6300 | 6300 | 6300 | 6300 | 279 |
| 416 | 20241112 | 114900 | 944094680 | 6320 | 6320 | 6320 | 6320 | 5 |
| 417 | 20241112 | 114800 | 944063080 | 6320 | 6320 | 6320 | 6320 | 700 |
| 418 | 20241112 | 114700 | 939639080 | 6320 | 6320 | 6320 | 6320 | 3 |
| 419 | 20241112 | 114600 | 939620120 | 6320 | 6320 | 6320 | 6320 | 52 |
| 420 | 20241112 | 114500 | 939291480 | 6320 | 6320 | 6320 | 6320 | 500 |
| 421 | 20241112 | 114400 | 936131480 | 6320 | 6320 | 6320 | 6320 | 0 |
| 422 | 20241112 | 114300 | 936131480 | 6320 | 6320 | 6320 | 6320 | 8 |
| 423 | 20241112 | 114200 | 936080920 | 6320 | 6320 | 6320 | 6320 | 521 |
| 424 | 20241112 | 114100 | 932788200 | 6310 | 6330 | 6330 | 6310 | 158 |
| 425 | 20241112 | 114000 | 931788500 | 6330 | 6330 | 6330 | 6330 | 55 |
| 426 | 20241112 | 113900 | 931440350 | 6330 | 6330 | 6330 | 6330 | 50 |
| 427 | 20241112 | 113800 | 931123850 | 6310 | 6310 | 6310 | 6310 | 0 |
| 428 | 20241112 | 113700 | 931123850 | 6310 | 6310 | 6310 | 6310 | 0 |
| 429 | 20241112 | 113600 | 931123850 | 6310 | 6310 | 6310 | 6310 | 23 |
| 430 | 20241112 | 113500 | 930978720 | 6310 | 6320 | 6320 | 6310 | 6445 |
| 431 | 20241112 | 113400 | 890253450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 432 | 20241112 | 113300 | 890253450 | 6330 | 6330 | 6330 | 6330 | 150 |
| 433 | 20241112 | 113200 | 889303950 | 6340 | 6340 | 6340 | 6340 | 152 |
| 434 | 20241112 | 113100 | 888340270 | 6340 | 6340 | 6340 | 6340 | 119 |
| 435 | 20241112 | 113000 | 887585810 | 6340 | 6340 | 6340 | 6340 | 304 |
| 436 | 20241112 | 112900 | 885658450 | 6340 | 6340 | 6340 | 6340 | 243 |
| 437 | 20241112 | 112800 | 884117830 | 6350 | 6340 | 6350 | 6330 | 331 |
| 438 | 20241112 | 112700 | 882020120 | 6340 | 6350 | 6350 | 6340 | 324 |
| 439 | 20241112 | 112600 | 879963170 | 6340 | 6330 | 6340 | 6330 | 187 |
| 440 | 20241112 | 112500 | 878777920 | 6320 | 6320 | 6320 | 6320 | 0 |
| 441 | 20241112 | 112400 | 878777920 | 6320 | 6340 | 6340 | 6320 | 551 |
| 442 | 20241112 | 112300 | 875293260 | 6340 | 6320 | 6340 | 6320 | 81 |
| 443 | 20241112 | 112200 | 874780660 | 6330 | 6330 | 6330 | 6330 | 26 |
| 444 | 20241112 | 112100 | 874616080 | 6340 | 6340 | 6340 | 6340 | 10 |
| 445 | 20241112 | 112000 | 874552680 | 6340 | 6350 | 6350 | 6320 | 42 |
| 446 | 20241112 | 111900 | 874286310 | 6360 | 6360 | 6360 | 6360 | 2 |
| 447 | 20241112 | 111800 | 874273590 | 6320 | 6320 | 6320 | 6320 | 0 |
| 448 | 20241112 | 111700 | 874273590 | 6320 | 6340 | 6340 | 6320 | 778 |
| 449 | 20241112 | 111600 | 869350150 | 6340 | 6340 | 6340 | 6340 | 112 |
| 450 | 20241112 | 111500 | 868640070 | 6360 | 6360 | 6360 | 6360 | 2 |
| 451 | 20241112 | 111400 | 868627350 | 6360 | 6360 | 6360 | 6360 | 0 |
| 452 | 20241112 | 111300 | 868627350 | 6360 | 6360 | 6360 | 6360 | 60 |
| 453 | 20241112 | 111200 | 868245750 | 6370 | 6370 | 6370 | 6370 | 20 |
| 454 | 20241112 | 111100 | 868118350 | 6370 | 6350 | 6370 | 6330 | 196 |
| 455 | 20241112 | 111000 | 866876250 | 6360 | 6360 | 6360 | 6360 | 96 |
| 456 | 20241112 | 110900 | 866265690 | 6370 | 6360 | 6370 | 6360 | 133 |
| 457 | 20241112 | 110800 | 865419790 | 6360 | 6340 | 6360 | 6340 | 1367 |
| 458 | 20241112 | 110700 | 856733650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 459 | 20241112 | 110600 | 856733650 | 6330 | 6350 | 6350 | 6330 | 1616 |
| 460 | 20241112 | 110500 | 846504330 | 6350 | 6360 | 6360 | 6350 | 54 |
| 461 | 20241112 | 110400 | 846161390 | 6330 | 6330 | 6330 | 6330 | 0 |
| 462 | 20241112 | 110300 | 846161390 | 6330 | 6330 | 6330 | 6330 | 0 |
| 463 | 20241112 | 110200 | 846161390 | 6330 | 6330 | 6330 | 6330 | 336 |
| 464 | 20241112 | 110100 | 844034510 | 6340 | 6340 | 6340 | 6340 | 176 |
| 465 | 20241112 | 110000 | 842918670 | 6340 | 6340 | 6340 | 6340 | 425 |
| 466 | 20241112 | 105900 | 840224170 | 6340 | 6340 | 6340 | 6340 | 194 |
| 467 | 20241112 | 105800 | 838994210 | 6340 | 6330 | 6340 | 6330 | 113 |
| 468 | 20241112 | 105700 | 838278860 | 6330 | 6330 | 6330 | 6330 | 154 |
| 469 | 20241112 | 105600 | 837304040 | 6330 | 6340 | 6340 | 6330 | 440 |
| 470 | 20241112 | 105500 | 834518830 | 6340 | 6350 | 6350 | 6340 | 1000 |
| 471 | 20241112 | 105400 | 828176540 | 6360 | 6360 | 6360 | 6360 | 480 |
| 472 | 20241112 | 105300 | 825123740 | 6370 | 6370 | 6370 | 6370 | 0 |
| 473 | 20241112 | 105200 | 825123740 | 6370 | 6370 | 6370 | 6370 | 110 |
| 474 | 20241112 | 105100 | 824423040 | 6370 | 6370 | 6370 | 6370 | 30 |
| 475 | 20241112 | 105000 | 824231940 | 6370 | 6370 | 6370 | 6370 | 0 |
| 476 | 20241112 | 104900 | 824231940 | 6370 | 6380 | 6380 | 6370 | 120 |
| 477 | 20241112 | 104800 | 823466360 | 6380 | 6380 | 6380 | 6380 | 0 |
| 478 | 20241112 | 104700 | 823466360 | 6380 | 6380 | 6380 | 6380 | 0 |
| 479 | 20241112 | 104600 | 823466360 | 6380 | 6380 | 6380 | 6380 | 0 |
| 480 | 20241112 | 104500 | 823466360 | 6380 | 6390 | 6390 | 6380 | 114 |
| 481 | 20241112 | 104400 | 822738000 | 6370 | 6380 | 6390 | 6370 | 182 |
| 482 | 20241112 | 104300 | 821576040 | 6390 | 6390 | 6390 | 6390 | 20 |
| 483 | 20241112 | 104200 | 821448240 | 6390 | 6390 | 6390 | 6390 | 10 |
| 484 | 20241112 | 104100 | 821384340 | 6400 | 6390 | 6400 | 6390 | 318 |
| 485 | 20241112 | 104000 | 819352220 | 6380 | 6370 | 6380 | 6370 | 396 |
| 486 | 20241112 | 103900 | 816826740 | 6370 | 6380 | 6380 | 6370 | 216 |
| 487 | 20241112 | 103800 | 815450660 | 6370 | 6360 | 6370 | 6360 | 522 |
| 488 | 20241112 | 103700 | 812127910 | 6360 | 6360 | 6360 | 6360 | 42 |
| 489 | 20241112 | 103600 | 811860790 | 6360 | 6360 | 6360 | 6360 | 19 |
| 490 | 20241112 | 103500 | 811739950 | 6350 | 6350 | 6350 | 6350 | 20 |
| 491 | 20241112 | 103400 | 811612950 | 6350 | 6370 | 6380 | 6350 | 245 |
| 492 | 20241112 | 103300 | 810051900 | 6370 | 6330 | 6370 | 6330 | 178 |
| 493 | 20241112 | 103200 | 808919880 | 6340 | 6340 | 6340 | 6340 | 150 |
| 494 | 20241112 | 103100 | 807968880 | 6360 | 6340 | 6360 | 6340 | 1006 |
| 495 | 20241112 | 103000 | 801574460 | 6340 | 6340 | 6340 | 6340 | 239 |
| 496 | 20241112 | 102900 | 800059200 | 6350 | 6350 | 6350 | 6350 | 2014 |
| 497 | 20241112 | 102800 | 787270300 | 6360 | 6360 | 6360 | 6360 | 2 |
| 498 | 20241112 | 102700 | 787257580 | 6360 | 6360 | 6360 | 6360 | 40 |
| 499 | 20241112 | 102600 | 787003180 | 6350 | 6350 | 6350 | 6350 | 0 |
| 500 | 20241112 | 102500 | 787003180 | 6350 | 6350 | 6360 | 6350 | 331 |
| 501 | 20241112 | 102400 | 784899320 | 6350 | 6350 | 6350 | 6350 | 1709 |
| 502 | 20241112 | 102300 | 774047170 | 6360 | 6360 | 6360 | 6360 | 64 |
| 503 | 20241112 | 102200 | 773640130 | 6360 | 6360 | 6360 | 6360 | 1 |
| 504 | 20241112 | 102100 | 773633770 | 6360 | 6350 | 6360 | 6350 | 310 |
| 505 | 20241112 | 102000 | 771665170 | 6360 | 6370 | 6370 | 6360 | 1475 |
| 506 | 20241112 | 101900 | 762278910 | 6380 | 6380 | 6380 | 6380 | 212 |
| 507 | 20241112 | 101800 | 760926350 | 6380 | 6380 | 6380 | 6380 | 55 |
| 508 | 20241112 | 101700 | 760575450 | 6380 | 6380 | 6390 | 6380 | 504 |
| 509 | 20241112 | 101600 | 757359920 | 6390 | 6380 | 6390 | 6380 | 723 |
| 510 | 20241112 | 101500 | 752747120 | 6380 | 6380 | 6390 | 6380 | 274 |
| 511 | 20241112 | 101400 | 750998990 | 6380 | 6370 | 6380 | 6370 | 144 |
| 512 | 20241112 | 101300 | 750081100 | 6380 | 6380 | 6380 | 6380 | 1122 |
| 513 | 20241112 | 101200 | 742922740 | 6390 | 6390 | 6390 | 6390 | 87 |
| 514 | 20241112 | 101100 | 742366810 | 6390 | 6390 | 6390 | 6390 | 808 |
| 515 | 20241112 | 101000 | 737203690 | 6390 | 6390 | 6400 | 6390 | 2105 |
| 516 | 20241112 | 100900 | 723748840 | 6380 | 6390 | 6390 | 6380 | 267 |
| 517 | 20241112 | 100800 | 722043160 | 6390 | 6390 | 6390 | 6390 | 462 |
| 518 | 20241112 | 100700 | 719090980 | 6380 | 6380 | 6380 | 6380 | 395 |
| 519 | 20241112 | 100600 | 716570880 | 6350 | 6360 | 6360 | 6350 | 490 |
| 520 | 20241112 | 100500 | 713455090 | 6360 | 6360 | 6380 | 6360 | 481 |
| 521 | 20241112 | 100400 | 710395710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 522 | 20241112 | 100300 | 710395710 | 6360 | 6360 | 6360 | 6360 | 31 |
| 523 | 20241112 | 100200 | 710198550 | 6360 | 6350 | 6360 | 6350 | 556 |
| 524 | 20241112 | 100100 | 706667930 | 6350 | 6340 | 6350 | 6340 | 121 |
| 525 | 20241112 | 100000 | 705900590 | 6320 | 6320 | 6320 | 6320 | 0 |
| 526 | 20241112 | 095900 | 705900590 | 6320 | 6330 | 6330 | 6320 | 528 |
| 527 | 20241112 | 095800 | 702558920 | 6320 | 6320 | 6320 | 6320 | 536 |
| 528 | 20241112 | 095700 | 699171400 | 6300 | 6300 | 6300 | 6300 | 3 |
| 529 | 20241112 | 095600 | 699152500 | 6320 | 6300 | 6320 | 6290 | 1735 |
| 530 | 20241112 | 095500 | 688225360 | 6300 | 6300 | 6300 | 6300 | 602 |
| 531 | 20241112 | 095400 | 684432760 | 6300 | 6300 | 6300 | 6290 | 566 |
| 532 | 20241112 | 095300 | 680871720 | 6300 | 6290 | 6300 | 6280 | 1802 |
| 533 | 20241112 | 095200 | 669545750 | 6290 | 6290 | 6290 | 6290 | 286 |
| 534 | 20241112 | 095100 | 667746810 | 6290 | 6300 | 6300 | 6290 | 643 |
| 535 | 20241112 | 095000 | 663701750 | 6290 | 6300 | 6300 | 6290 | 188 |
| 536 | 20241112 | 094900 | 662517610 | 6300 | 6300 | 6300 | 6300 | 0 |
| 537 | 20241112 | 094800 | 662517610 | 6300 | 6300 | 6300 | 6300 | 647 |
| 538 | 20241112 | 094700 | 658441510 | 6300 | 6310 | 6330 | 6300 | 1051 |
| 539 | 20241112 | 094600 | 651794310 | 6310 | 6290 | 6310 | 6290 | 56 |
| 540 | 20241112 | 094500 | 651441070 | 6300 | 6300 | 6310 | 6300 | 345 |
| 541 | 20241112 | 094400 | 649267360 | 6300 | 6300 | 6310 | 6280 | 1812 |
| 542 | 20241112 | 094300 | 637875030 | 6300 | 6300 | 6310 | 6270 | 6768 |
| 543 | 20241112 | 094200 | 595277720 | 6300 | 6280 | 6300 | 6280 | 160 |
| 544 | 20241112 | 094100 | 594271320 | 6280 | 6280 | 6280 | 6270 | 1761 |
| 545 | 20241112 | 094000 | 583221360 | 6300 | 6290 | 6300 | 6290 | 873 |
| 546 | 20241112 | 093900 | 577728990 | 6280 | 6280 | 6290 | 6280 | 515 |
| 547 | 20241112 | 093800 | 574494740 | 6280 | 6300 | 6300 | 6280 | 36 |
| 548 | 20241112 | 093700 | 574268080 | 6300 | 6270 | 6300 | 6270 | 1339 |
| 549 | 20241112 | 093600 | 565872400 | 6270 | 6280 | 6280 | 6270 | 2419 |
| 550 | 20241112 | 093500 | 550696470 | 6300 | 6310 | 6310 | 6280 | 840 |
| 551 | 20241112 | 093400 | 545410360 | 6310 | 6300 | 6310 | 6300 | 644 |
| 552 | 20241112 | 093300 | 541353150 | 6300 | 6280 | 6300 | 6250 | 2771 |
| 553 | 20241112 | 093200 | 523965840 | 6280 | 6300 | 6300 | 6280 | 2712 |
| 554 | 20241112 | 093100 | 506905390 | 6300 | 6310 | 6320 | 6300 | 1121 |
| 555 | 20241112 | 093000 | 499840240 | 6310 | 6310 | 6310 | 6310 | 481 |
| 556 | 20241112 | 092900 | 496805130 | 6310 | 6330 | 6340 | 6310 | 10347 |
| 557 | 20241112 | 092800 | 431401730 | 6340 | 6340 | 6340 | 6340 | 799 |
| 558 | 20241112 | 092700 | 426336070 | 6340 | 6340 | 6340 | 6340 | 238 |
| 559 | 20241112 | 092600 | 424827150 | 6350 | 6340 | 6350 | 6340 | 1023 |
| 560 | 20241112 | 092500 | 418341160 | 6350 | 6350 | 6350 | 6340 | 355 |
| 561 | 20241112 | 092400 | 416088230 | 6350 | 6360 | 6360 | 6350 | 966 |
| 562 | 20241112 | 092300 | 409947900 | 6370 | 6370 | 6370 | 6370 | 1031 |
| 563 | 20241112 | 092200 | 403380430 | 6350 | 6360 | 6370 | 6350 | 1147 |
| 564 | 20241112 | 092100 | 396094320 | 6350 | 6370 | 6370 | 6350 | 1313 |
| 565 | 20241112 | 092000 | 387742320 | 6370 | 6370 | 6370 | 6370 | 396 |
| 566 | 20241112 | 091900 | 385219800 | 6370 | 6410 | 6410 | 6370 | 3872 |
| 567 | 20241112 | 091800 | 360467680 | 6400 | 6420 | 6420 | 6400 | 1829 |
| 568 | 20241112 | 091700 | 348754360 | 6430 | 6440 | 6440 | 6410 | 6830 |
| 569 | 20241112 | 091600 | 304903890 | 6440 | 6450 | 6500 | 6430 | 3597 |
| 570 | 20241112 | 091500 | 281741410 | 6450 | 6500 | 6500 | 6450 | 1147 |
| 571 | 20241112 | 091400 | 274293260 | 6500 | 6430 | 6500 | 6430 | 2634 |
| 572 | 20241112 | 091300 | 257343510 | 6430 | 6450 | 6450 | 6430 | 627 |
| 573 | 20241112 | 091200 | 253309280 | 6450 | 6450 | 6450 | 6450 | 646 |
| 574 | 20241112 | 091100 | 249142580 | 6460 | 6450 | 6460 | 6450 | 699 |
| 575 | 20241112 | 091000 | 244628650 | 6440 | 6430 | 6440 | 6430 | 4382 |
| 576 | 20241112 | 090900 | 216448390 | 6430 | 6450 | 6450 | 6430 | 2205 |
| 577 | 20241112 | 090800 | 202247720 | 6450 | 6440 | 6460 | 6440 | 1865 |
| 578 | 20241112 | 090700 | 190222890 | 6440 | 6450 | 6460 | 6440 | 8272 |
| 579 | 20241112 | 090600 | 136906200 | 6460 | 6490 | 6490 | 6460 | 3768 |
| 580 | 20241112 | 090500 | 112529840 | 6490 | 6500 | 6500 | 6490 | 901 |
| 581 | 20241112 | 090400 | 106682070 | 6500 | 6500 | 6500 | 6480 | 3877 |
| 582 | 20241112 | 090300 | 81518830 | 6500 | 6550 | 6550 | 6500 | 3817 |
| 583 | 20241112 | 090200 | 56612910 | 6550 | 6560 | 6560 | 6540 | 2185 |
| 584 | 20241112 | 090100 | 42302950 | 6550 | 6580 | 6580 | 6550 | 4090 |
| 585 | 20241112 | 090000 | 15407320 | 6590 | 6590 | 6590 | 6590 | 2333 |