28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 3 | 20241112 | 184300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 4 | 20241112 | 184200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 5 | 20241112 | 184100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 6 | 20241112 | 184000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 7 | 20241112 | 183900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 8 | 20241112 | 183800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 9 | 20241112 | 183700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 10 | 20241112 | 183600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 11 | 20241112 | 183500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 12 | 20241112 | 183400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 13 | 20241112 | 183300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 14 | 20241112 | 183200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 15 | 20241112 | 183100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 16 | 20241112 | 183000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 17 | 20241112 | 182900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 18 | 20241112 | 182800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 19 | 20241112 | 182700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 20 | 20241112 | 182600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 21 | 20241112 | 182500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 22 | 20241112 | 182400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 23 | 20241112 | 182300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 24 | 20241112 | 182200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 25 | 20241112 | 182100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 26 | 20241112 | 182000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 27 | 20241112 | 181900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 28 | 20241112 | 181800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 29 | 20241112 | 181700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 30 | 20241112 | 181600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 31 | 20241112 | 181500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 32 | 20241112 | 181400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 33 | 20241112 | 181300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 34 | 20241112 | 181200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 35 | 20241112 | 181100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 36 | 20241112 | 181000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 37 | 20241112 | 180900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 38 | 20241112 | 180800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 39 | 20241112 | 180700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 40 | 20241112 | 180600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 41 | 20241112 | 180500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 42 | 20241112 | 180400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 43 | 20241112 | 180300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 44 | 20241112 | 180200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 45 | 20241112 | 180100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 46 | 20241112 | 180000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 47 | 20241112 | 175900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 48 | 20241112 | 175800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 49 | 20241112 | 175700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 50 | 20241112 | 175600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 51 | 20241112 | 175500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 52 | 20241112 | 175400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 53 | 20241112 | 175300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 54 | 20241112 | 175200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 55 | 20241112 | 175100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 56 | 20241112 | 175000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 57 | 20241112 | 174900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 58 | 20241112 | 174800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 59 | 20241112 | 174700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 60 | 20241112 | 174600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 61 | 20241112 | 174500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 62 | 20241112 | 174400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 63 | 20241112 | 174300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 64 | 20241112 | 174200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 65 | 20241112 | 174100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 66 | 20241112 | 174000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 67 | 20241112 | 173900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 68 | 20241112 | 173800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 69 | 20241112 | 173700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 70 | 20241112 | 173600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 71 | 20241112 | 173500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 72 | 20241112 | 173400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 73 | 20241112 | 173300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 74 | 20241112 | 173200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 75 | 20241112 | 173100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 76 | 20241112 | 173000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 77 | 20241112 | 172900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 78 | 20241112 | 172800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 79 | 20241112 | 172700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 80 | 20241112 | 172600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 81 | 20241112 | 172500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 82 | 20241112 | 172400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 83 | 20241112 | 172300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 84 | 20241112 | 172200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 85 | 20241112 | 172100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 86 | 20241112 | 172000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 87 | 20241112 | 171900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 88 | 20241112 | 171800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 89 | 20241112 | 171700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 90 | 20241112 | 171600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 91 | 20241112 | 171500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 92 | 20241112 | 171400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 93 | 20241112 | 171300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 94 | 20241112 | 171200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 95 | 20241112 | 171100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 96 | 20241112 | 171000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 97 | 20241112 | 170900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 98 | 20241112 | 170800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 99 | 20241112 | 170700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 100 | 20241112 | 170600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 101 | 20241112 | 170500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 102 | 20241112 | 170400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 103 | 20241112 | 170300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 104 | 20241112 | 170200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 105 | 20241112 | 170100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 106 | 20241112 | 170000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 107 | 20241112 | 165900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 108 | 20241112 | 165800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 109 | 20241112 | 165700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 110 | 20241112 | 165600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 111 | 20241112 | 165500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 112 | 20241112 | 165400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 113 | 20241112 | 165300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 114 | 20241112 | 165200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 115 | 20241112 | 165100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 116 | 20241112 | 165000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 117 | 20241112 | 164900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 118 | 20241112 | 164800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 119 | 20241112 | 164700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 120 | 20241112 | 164600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 121 | 20241112 | 164500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 122 | 20241112 | 164400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 123 | 20241112 | 164300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 124 | 20241112 | 164200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 125 | 20241112 | 164100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 126 | 20241112 | 164000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 127 | 20241112 | 163900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 128 | 20241112 | 163800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 129 | 20241112 | 163700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 130 | 20241112 | 163600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 131 | 20241112 | 163500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 132 | 20241112 | 163400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 133 | 20241112 | 163300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 134 | 20241112 | 163200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 135 | 20241112 | 163100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 136 | 20241112 | 163000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 137 | 20241112 | 162900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 138 | 20241112 | 162800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 139 | 20241112 | 162700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 140 | 20241112 | 162600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 141 | 20241112 | 162500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 142 | 20241112 | 162400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 143 | 20241112 | 162300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 144 | 20241112 | 162200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 145 | 20241112 | 162100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 146 | 20241112 | 162000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 147 | 20241112 | 161900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 148 | 20241112 | 161800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 149 | 20241112 | 161700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 150 | 20241112 | 161600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 151 | 20241112 | 161500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 152 | 20241112 | 161400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 153 | 20241112 | 161300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 154 | 20241112 | 161200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 155 | 20241112 | 161100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 156 | 20241112 | 161000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 157 | 20241112 | 160900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 158 | 20241112 | 160800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 159 | 20241112 | 160700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 160 | 20241112 | 160600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 161 | 20241112 | 160500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 162 | 20241112 | 160400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 163 | 20241112 | 160300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 164 | 20241112 | 160200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 165 | 20241112 | 160100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 166 | 20241112 | 160000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 167 | 20241112 | 155900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 168 | 20241112 | 155800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 169 | 20241112 | 155700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 170 | 20241112 | 155600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 171 | 20241112 | 155500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 172 | 20241112 | 155400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 173 | 20241112 | 155300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 174 | 20241112 | 155200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 175 | 20241112 | 155100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 176 | 20241112 | 155000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 177 | 20241112 | 154900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 178 | 20241112 | 154800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 179 | 20241112 | 154700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 180 | 20241112 | 154600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 181 | 20241112 | 154500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 182 | 20241112 | 154400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 183 | 20241112 | 154300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 184 | 20241112 | 154200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 185 | 20241112 | 154100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 186 | 20241112 | 154000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 187 | 20241112 | 153900 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 188 | 20241112 | 153800 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 189 | 20241112 | 153700 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 190 | 20241112 | 153600 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 191 | 20241112 | 153500 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 192 | 20241112 | 153400 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 193 | 20241112 | 153300 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 194 | 20241112 | 153200 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 195 | 20241112 | 153100 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 196 | 20241112 | 153000 | 1592970920 | 6250 | 6250 | 6250 | 6250 | 2953 |
| 197 | 20241112 | 152900 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 198 | 20241112 | 152800 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 199 | 20241112 | 152700 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 200 | 20241112 | 152600 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 201 | 20241112 | 152500 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 202 | 20241112 | 152400 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 203 | 20241112 | 152300 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 204 | 20241112 | 152200 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 205 | 20241112 | 152100 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 206 | 20241112 | 152000 | 1574514670 | 6250 | 6250 | 6250 | 6250 | 0 |
| 207 | 20241112 | 151900 | 1574514670 | 6250 | 6260 | 6270 | 6250 | 4500 |
| 208 | 20241112 | 151800 | 1546372230 | 6260 | 6200 | 6260 | 6200 | 895 |
| 209 | 20241112 | 151700 | 1540777640 | 6220 | 6230 | 6230 | 6220 | 3300 |
| 210 | 20241112 | 151600 | 1520247990 | 6230 | 6240 | 6240 | 6230 | 30 |
| 211 | 20241112 | 151500 | 1520061080 | 6250 | 6250 | 6250 | 6250 | 265 |
| 212 | 20241112 | 151400 | 1518404830 | 6250 | 6250 | 6250 | 6250 | 0 |
| 213 | 20241112 | 151300 | 1518404830 | 6250 | 6250 | 6250 | 6250 | 166 |
| 214 | 20241112 | 151200 | 1517367330 | 6220 | 6230 | 6230 | 6220 | 500 |
| 215 | 20241112 | 151100 | 1514256630 | 6260 | 6270 | 6270 | 6260 | 301 |
| 216 | 20241112 | 151000 | 1512372360 | 6260 | 6250 | 6260 | 6220 | 1712 |
| 217 | 20241112 | 150900 | 1501655900 | 6270 | 6250 | 6270 | 6220 | 402 |
| 218 | 20241112 | 150800 | 1499144900 | 6270 | 6270 | 6270 | 6270 | 0 |
| 219 | 20241112 | 150700 | 1499144900 | 6270 | 6270 | 6270 | 6270 | 300 |
| 220 | 20241112 | 150600 | 1497263900 | 6190 | 6230 | 6270 | 6190 | 11251 |
| 221 | 20241112 | 150500 | 1427407690 | 6230 | 6240 | 6240 | 6230 | 1949 |
| 222 | 20241112 | 150400 | 1415260800 | 6260 | 6260 | 6260 | 6260 | 10 |
| 223 | 20241112 | 150300 | 1415198200 | 6260 | 6260 | 6260 | 6260 | 121 |
| 224 | 20241112 | 150200 | 1414440740 | 6270 | 6270 | 6280 | 6270 | 192 |
| 225 | 20241112 | 150100 | 1413236890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 226 | 20241112 | 150000 | 1413236890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 227 | 20241112 | 145900 | 1413236890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 228 | 20241112 | 145800 | 1413236890 | 6270 | 6270 | 6270 | 6270 | 102 |
| 229 | 20241112 | 145700 | 1412597350 | 6270 | 6270 | 6270 | 6270 | 1 |
| 230 | 20241112 | 145600 | 1412591080 | 6260 | 6260 | 6260 | 6260 | 0 |
| 231 | 20241112 | 145500 | 1412591080 | 6260 | 6260 | 6260 | 6230 | 323 |
| 232 | 20241112 | 145400 | 1410572100 | 6260 | 6260 | 6260 | 6260 | 0 |
| 233 | 20241112 | 145300 | 1410572100 | 6260 | 6260 | 6260 | 6260 | 5 |
| 234 | 20241112 | 145200 | 1410540800 | 6260 | 6260 | 6260 | 6260 | 540 |
| 235 | 20241112 | 145100 | 1407160400 | 6240 | 6240 | 6240 | 6240 | 35 |
| 236 | 20241112 | 145000 | 1406942000 | 6230 | 6230 | 6230 | 6230 | 0 |
| 237 | 20241112 | 144900 | 1406942000 | 6230 | 6230 | 6230 | 6230 | 0 |
| 238 | 20241112 | 144800 | 1406942000 | 6230 | 6230 | 6230 | 6230 | 0 |
| 239 | 20241112 | 144700 | 1406942000 | 6230 | 6230 | 6230 | 6230 | 0 |
| 240 | 20241112 | 144600 | 1406942000 | 6230 | 6250 | 6250 | 6230 | 90 |
| 241 | 20241112 | 144500 | 1406380260 | 6250 | 6250 | 6260 | 6250 | 50 |
| 242 | 20241112 | 144400 | 1406067710 | 6260 | 6260 | 6260 | 6260 | 3 |
| 243 | 20241112 | 144300 | 1406048930 | 6230 | 6230 | 6230 | 6230 | 700 |
| 244 | 20241112 | 144200 | 1401687930 | 6260 | 6260 | 6260 | 6260 | 0 |
| 245 | 20241112 | 144100 | 1401687930 | 6260 | 6250 | 6260 | 6210 | 829 |
| 246 | 20241112 | 144000 | 1396532270 | 6230 | 6230 | 6230 | 6230 | 1129 |
| 247 | 20241112 | 143900 | 1389498600 | 6220 | 6220 | 6220 | 6220 | 307 |
| 248 | 20241112 | 143800 | 1387589060 | 6230 | 6230 | 6230 | 6230 | 6 |
| 249 | 20241112 | 143700 | 1387551680 | 6240 | 6250 | 6250 | 6240 | 9 |
| 250 | 20241112 | 143600 | 1387495480 | 6250 | 6250 | 6250 | 6250 | 16 |
| 251 | 20241112 | 143500 | 1387395480 | 6250 | 6250 | 6250 | 6250 | 50 |
| 252 | 20241112 | 143400 | 1387082980 | 6240 | 6240 | 6240 | 6240 | 1000 |
| 253 | 20241112 | 143300 | 1380842980 | 6240 | 6230 | 6240 | 6230 | 889 |
| 254 | 20241112 | 143200 | 1375296880 | 6220 | 6220 | 6220 | 6220 | 50 |
| 255 | 20241112 | 143100 | 1374985880 | 6220 | 6220 | 6220 | 6220 | 8 |
| 256 | 20241112 | 143000 | 1374936120 | 6220 | 6210 | 6220 | 6210 | 32 |
| 257 | 20241112 | 142900 | 1374737380 | 6230 | 6230 | 6230 | 6230 | 0 |
| 258 | 20241112 | 142800 | 1374737380 | 6230 | 6230 | 6230 | 6230 | 100 |
| 259 | 20241112 | 142700 | 1374114380 | 6210 | 6210 | 6210 | 6210 | 0 |
| 260 | 20241112 | 142600 | 1374114380 | 6210 | 6210 | 6210 | 6210 | 30 |
| 261 | 20241112 | 142500 | 1373928080 | 6210 | 6220 | 6230 | 6210 | 3194 |
| 262 | 20241112 | 142400 | 1354072700 | 6230 | 6230 | 6230 | 6230 | 54 |
| 263 | 20241112 | 142300 | 1353736280 | 6230 | 6230 | 6230 | 6230 | 167 |
| 264 | 20241112 | 142200 | 1352695870 | 6230 | 6230 | 6230 | 6230 | 100 |
| 265 | 20241112 | 142100 | 1352072870 | 6230 | 6230 | 6230 | 6230 | 249 |
| 266 | 20241112 | 142000 | 1350521600 | 6230 | 6240 | 6240 | 6230 | 100 |
| 267 | 20241112 | 141900 | 1349898100 | 6240 | 6240 | 6240 | 6240 | 0 |
| 268 | 20241112 | 141800 | 1349898100 | 6240 | 6240 | 6240 | 6240 | 259 |
| 269 | 20241112 | 141700 | 1348281940 | 6240 | 6240 | 6240 | 6240 | 0 |
| 270 | 20241112 | 141600 | 1348281940 | 6240 | 6240 | 6240 | 6240 | 2 |
| 271 | 20241112 | 141500 | 1348269460 | 6240 | 6240 | 6240 | 6240 | 40 |
| 272 | 20241112 | 141400 | 1348019860 | 6260 | 6260 | 6260 | 6260 | 6 |
| 273 | 20241112 | 141300 | 1347982300 | 6240 | 6240 | 6240 | 6240 | 0 |
| 274 | 20241112 | 141200 | 1347982300 | 6240 | 6240 | 6240 | 6240 | 600 |
| 275 | 20241112 | 141100 | 1344238300 | 6250 | 6250 | 6250 | 6250 | 1322 |
| 276 | 20241112 | 141000 | 1335975800 | 6250 | 6220 | 6250 | 6210 | 1458 |
| 277 | 20241112 | 140900 | 1326892120 | 6210 | 6230 | 6230 | 6210 | 2956 |
| 278 | 20241112 | 140800 | 1308489840 | 6230 | 6220 | 6230 | 6220 | 1746 |
| 279 | 20241112 | 140700 | 1297614480 | 6200 | 6200 | 6200 | 6200 | 0 |
| 280 | 20241112 | 140600 | 1297614480 | 6200 | 6200 | 6200 | 6190 | 111 |
| 281 | 20241112 | 140500 | 1296926580 | 6200 | 6200 | 6200 | 6200 | 64 |
| 282 | 20241112 | 140400 | 1296529780 | 6200 | 6200 | 6200 | 6200 | 30 |
| 283 | 20241112 | 140300 | 1296343780 | 6200 | 6200 | 6200 | 6200 | 0 |
| 284 | 20241112 | 140200 | 1296343780 | 6200 | 6200 | 6200 | 6200 | 0 |
| 285 | 20241112 | 140100 | 1296343780 | 6200 | 6200 | 6200 | 6200 | 51 |
| 286 | 20241112 | 140000 | 1296027580 | 6220 | 6220 | 6220 | 6220 | 27 |
| 287 | 20241112 | 135900 | 1295859640 | 6220 | 6200 | 6220 | 6200 | 228 |
| 288 | 20241112 | 135800 | 1294444070 | 6210 | 6200 | 6210 | 6200 | 42 |
| 289 | 20241112 | 135700 | 1294183550 | 6200 | 6200 | 6200 | 6200 | 3 |
| 290 | 20241112 | 135600 | 1294164950 | 6200 | 6210 | 6210 | 6200 | 9 |
| 291 | 20241112 | 135500 | 1294109100 | 6200 | 6200 | 6200 | 6200 | 2240 |
| 292 | 20241112 | 135400 | 1280221100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 293 | 20241112 | 135300 | 1280221100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 294 | 20241112 | 135200 | 1280221100 | 6200 | 6200 | 6200 | 6200 | 120 |
| 295 | 20241112 | 135100 | 1279477100 | 6200 | 6220 | 6220 | 6200 | 2001 |
| 296 | 20241112 | 135000 | 1267057750 | 6230 | 6230 | 6230 | 6230 | 0 |
| 297 | 20241112 | 134900 | 1267057750 | 6230 | 6230 | 6230 | 6220 | 53 |
| 298 | 20241112 | 134800 | 1266727860 | 6230 | 6240 | 6240 | 6230 | 354 |
| 299 | 20241112 | 134700 | 1264522420 | 6240 | 6240 | 6240 | 6240 | 108 |
| 300 | 20241112 | 134600 | 1263848500 | 6230 | 6230 | 6240 | 6230 | 1082 |
| 301 | 20241112 | 134500 | 1257105390 | 6270 | 6270 | 6270 | 6270 | 0 |
| 302 | 20241112 | 134400 | 1257105390 | 6270 | 6230 | 6270 | 6230 | 31 |
| 303 | 20241112 | 134300 | 1256912220 | 6270 | 6270 | 6270 | 6270 | 1 |
| 304 | 20241112 | 134200 | 1256905950 | 6230 | 6270 | 6270 | 6230 | 93 |
| 305 | 20241112 | 134100 | 1256326520 | 6240 | 6240 | 6270 | 6230 | 40 |
| 306 | 20241112 | 134000 | 1256076990 | 6280 | 6280 | 6280 | 6280 | 79 |
| 307 | 20241112 | 133900 | 1255580870 | 6230 | 6230 | 6230 | 6230 | 30 |
| 308 | 20241112 | 133800 | 1255393970 | 6230 | 6240 | 6280 | 6230 | 203 |
| 309 | 20241112 | 133700 | 1254127510 | 6250 | 6250 | 6250 | 6250 | 40 |
| 310 | 20241112 | 133600 | 1253877510 | 6250 | 6260 | 6290 | 6250 | 684 |
| 311 | 20241112 | 133500 | 1249598400 | 6300 | 6260 | 6300 | 6260 | 53 |
| 312 | 20241112 | 133400 | 1249266580 | 6300 | 6300 | 6300 | 6300 | 1 |
| 313 | 20241112 | 133300 | 1249260280 | 6300 | 6300 | 6300 | 6300 | 0 |
| 314 | 20241112 | 133200 | 1249260280 | 6300 | 6300 | 6300 | 6250 | 104 |
| 315 | 20241112 | 133100 | 1248606580 | 6280 | 6250 | 6280 | 6250 | 4045 |
| 316 | 20241112 | 133000 | 1223310300 | 6240 | 6240 | 6240 | 6240 | 0 |
| 317 | 20241112 | 132900 | 1223310300 | 6240 | 6230 | 6240 | 6230 | 80 |
| 318 | 20241112 | 132800 | 1222811400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 319 | 20241112 | 132700 | 1222811400 | 6230 | 6230 | 6230 | 6230 | 30 |
| 320 | 20241112 | 132600 | 1222624500 | 6230 | 6230 | 6230 | 6230 | 1 |
| 321 | 20241112 | 132500 | 1222618270 | 6230 | 6230 | 6230 | 6230 | 32 |
| 322 | 20241112 | 132400 | 1222418910 | 6250 | 6240 | 6250 | 6230 | 35 |
| 323 | 20241112 | 132300 | 1222200690 | 6240 | 6240 | 6240 | 6240 | 0 |
| 324 | 20241112 | 132200 | 1222200690 | 6240 | 6240 | 6240 | 6240 | 10 |
| 325 | 20241112 | 132100 | 1222138290 | 6230 | 6230 | 6230 | 6230 | 130 |
| 326 | 20241112 | 132000 | 1221328390 | 6230 | 6230 | 6230 | 6230 | 33 |
| 327 | 20241112 | 131900 | 1221122800 | 6230 | 6230 | 6230 | 6230 | 0 |
| 328 | 20241112 | 131800 | 1221122800 | 6230 | 6230 | 6230 | 6230 | 30 |
| 329 | 20241112 | 131700 | 1220935900 | 6250 | 6250 | 6250 | 6250 | 0 |
| 330 | 20241112 | 131600 | 1220935900 | 6250 | 6250 | 6250 | 6250 | 0 |
| 331 | 20241112 | 131500 | 1220935900 | 6250 | 6250 | 6250 | 6230 | 75 |
| 332 | 20241112 | 131400 | 1220467750 | 6230 | 6250 | 6250 | 6230 | 1752 |
| 333 | 20241112 | 131300 | 1209520790 | 6230 | 6250 | 6250 | 6230 | 583 |
| 334 | 20241112 | 131200 | 1205877740 | 6250 | 6250 | 6250 | 6250 | 38 |
| 335 | 20241112 | 131100 | 1205640240 | 6250 | 6250 | 6250 | 6250 | 43 |
| 336 | 20241112 | 131000 | 1205371490 | 6250 | 6250 | 6250 | 6250 | 1 |
| 337 | 20241112 | 130900 | 1205365240 | 6250 | 6250 | 6250 | 6250 | 47 |
| 338 | 20241112 | 130800 | 1205071490 | 6250 | 6250 | 6250 | 6250 | 0 |
| 339 | 20241112 | 130700 | 1205071490 | 6250 | 6250 | 6250 | 6250 | 30 |
| 340 | 20241112 | 130600 | 1204883990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 341 | 20241112 | 130500 | 1204883990 | 6250 | 6250 | 6250 | 6250 | 22 |
| 342 | 20241112 | 130400 | 1204746490 | 6230 | 6270 | 6270 | 6230 | 30 |
| 343 | 20241112 | 130300 | 1204559400 | 6270 | 6270 | 6270 | 6270 | 246 |
| 344 | 20241112 | 130200 | 1203016980 | 6270 | 6270 | 6270 | 6270 | 0 |
| 345 | 20241112 | 130100 | 1203016980 | 6270 | 6230 | 6270 | 6230 | 39 |
| 346 | 20241112 | 130000 | 1202773650 | 6220 | 6220 | 6220 | 6220 | 0 |
| 347 | 20241112 | 125900 | 1202773650 | 6220 | 6220 | 6220 | 6220 | 0 |
| 348 | 20241112 | 125800 | 1202773650 | 6220 | 6250 | 6260 | 6220 | 10030 |
| 349 | 20241112 | 125700 | 1139987350 | 6260 | 6230 | 6260 | 6230 | 500 |
| 350 | 20241112 | 125600 | 1136859750 | 6220 | 6220 | 6220 | 6220 | 41 |
| 351 | 20241112 | 125500 | 1136604730 | 6220 | 6220 | 6220 | 6220 | 30 |
| 352 | 20241112 | 125400 | 1136418130 | 6220 | 6220 | 6220 | 6220 | 20 |
| 353 | 20241112 | 125300 | 1136293730 | 6220 | 6220 | 6220 | 6220 | 22 |
| 354 | 20241112 | 125200 | 1136156890 | 6220 | 6220 | 6220 | 6220 | 42 |
| 355 | 20241112 | 125100 | 1135895650 | 6220 | 6220 | 6220 | 6220 | 20 |
| 356 | 20241112 | 125000 | 1135771250 | 6220 | 6220 | 6220 | 6220 | 10 |
| 357 | 20241112 | 124900 | 1135709050 | 6220 | 6280 | 6280 | 6220 | 31 |
| 358 | 20241112 | 124800 | 1135516170 | 6220 | 6220 | 6220 | 6220 | 0 |
| 359 | 20241112 | 124700 | 1135516170 | 6220 | 6240 | 6240 | 6220 | 12030 |
| 360 | 20241112 | 124600 | 1060670210 | 6250 | 6250 | 6250 | 6240 | 1023 |
| 361 | 20241112 | 124500 | 1054276680 | 6280 | 6280 | 6280 | 6280 | 1 |
| 362 | 20241112 | 124400 | 1054270400 | 6250 | 6260 | 6260 | 6250 | 30 |
| 363 | 20241112 | 124300 | 1054082800 | 6260 | 6260 | 6260 | 6260 | 2 |
| 364 | 20241112 | 124200 | 1054070280 | 6250 | 6250 | 6250 | 6250 | 0 |
| 365 | 20241112 | 124100 | 1054070280 | 6250 | 6260 | 6260 | 6250 | 130 |
| 366 | 20241112 | 124000 | 1053256780 | 6260 | 6270 | 6270 | 6260 | 1000 |
| 367 | 20241112 | 123900 | 1046996760 | 6280 | 6280 | 6280 | 6280 | 0 |
| 368 | 20241112 | 123800 | 1046996760 | 6280 | 6250 | 6280 | 6250 | 41 |
| 369 | 20241112 | 123700 | 1046740450 | 6280 | 6280 | 6280 | 6280 | 1 |
| 370 | 20241112 | 123600 | 1046734170 | 6280 | 6280 | 6280 | 6280 | 2 |
| 371 | 20241112 | 123500 | 1046721610 | 6280 | 6280 | 6280 | 6280 | 454 |
| 372 | 20241112 | 123400 | 1043870490 | 6280 | 6280 | 6280 | 6280 | 0 |
| 373 | 20241112 | 123300 | 1043870490 | 6280 | 6280 | 6280 | 6280 | 161 |
| 374 | 20241112 | 123200 | 1042859410 | 6280 | 6290 | 6290 | 6280 | 30 |
| 375 | 20241112 | 123100 | 1042670960 | 6290 | 6290 | 6290 | 6290 | 19 |
| 376 | 20241112 | 123000 | 1042551450 | 6280 | 6220 | 6280 | 6220 | 1731 |
| 377 | 20241112 | 122900 | 1031686890 | 6250 | 6250 | 6250 | 6250 | 153 |
| 378 | 20241112 | 122800 | 1030730640 | 6220 | 6220 | 6220 | 6220 | 1000 |
| 379 | 20241112 | 122700 | 1024510640 | 6220 | 6230 | 6230 | 6220 | 30 |
| 380 | 20241112 | 122600 | 1024324010 | 6210 | 6210 | 6210 | 6210 | 0 |
| 381 | 20241112 | 122500 | 1024324010 | 6210 | 6210 | 6210 | 6210 | 1005 |
| 382 | 20241112 | 122400 | 1018082960 | 6210 | 6240 | 6240 | 6200 | 5030 |
| 383 | 20241112 | 122300 | 986841270 | 6240 | 6240 | 6240 | 6240 | 490 |
| 384 | 20241112 | 122200 | 983783670 | 6240 | 6240 | 6240 | 6240 | 0 |
| 385 | 20241112 | 122100 | 983783670 | 6240 | 6240 | 6240 | 6240 | 52 |
| 386 | 20241112 | 122000 | 983459190 | 6240 | 6240 | 6240 | 6240 | 0 |
| 387 | 20241112 | 121900 | 983459190 | 6240 | 6240 | 6240 | 6240 | 22 |
| 388 | 20241112 | 121800 | 983321910 | 6240 | 6240 | 6240 | 6240 | 30 |
| 389 | 20241112 | 121700 | 983134710 | 6270 | 6270 | 6270 | 6270 | 0 |
| 390 | 20241112 | 121600 | 983134710 | 6270 | 6270 | 6270 | 6270 | 646 |
| 391 | 20241112 | 121500 | 979084290 | 6240 | 6240 | 6270 | 6240 | 113 |
| 392 | 20241112 | 121400 | 978376770 | 6240 | 6240 | 6240 | 6240 | 0 |
| 393 | 20241112 | 121300 | 978376770 | 6240 | 6240 | 6240 | 6240 | 22 |
| 394 | 20241112 | 121200 | 978239490 | 6230 | 6230 | 6230 | 6230 | 30 |
| 395 | 20241112 | 121100 | 978052590 | 6240 | 6240 | 6240 | 6240 | 1 |
| 396 | 20241112 | 121000 | 978046350 | 6220 | 6220 | 6230 | 6220 | 173 |
| 397 | 20241112 | 120900 | 976970250 | 6230 | 6240 | 6240 | 6230 | 827 |
| 398 | 20241112 | 120800 | 971818030 | 6230 | 6240 | 6240 | 6230 | 256 |
| 399 | 20241112 | 120700 | 970223130 | 6230 | 6230 | 6230 | 6230 | 30 |
| 400 | 20241112 | 120600 | 970036230 | 6240 | 6240 | 6240 | 6240 | 1000 |
| 401 | 20241112 | 120500 | 963796230 | 6240 | 6240 | 6240 | 6240 | 0 |
| 402 | 20241112 | 120400 | 963796230 | 6240 | 6240 | 6240 | 6240 | 30 |
| 403 | 20241112 | 120300 | 963609030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 404 | 20241112 | 120200 | 963609030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 405 | 20241112 | 120100 | 963609030 | 6240 | 6250 | 6250 | 6240 | 39 |
| 406 | 20241112 | 120000 | 963365550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 407 | 20241112 | 115900 | 963365550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 408 | 20241112 | 115800 | 963365550 | 6240 | 6240 | 6240 | 6240 | 30 |
| 409 | 20241112 | 115700 | 963178350 | 6240 | 6240 | 6240 | 6240 | 0 |
| 410 | 20241112 | 115600 | 963178350 | 6240 | 6240 | 6240 | 6240 | 0 |
| 411 | 20241112 | 115500 | 963178350 | 6240 | 6240 | 6240 | 6240 | 390 |
| 412 | 20241112 | 115400 | 960744750 | 6240 | 6240 | 6240 | 6240 | 0 |
| 413 | 20241112 | 115300 | 960744750 | 6240 | 6240 | 6240 | 6240 | 241 |
| 414 | 20241112 | 115200 | 959240910 | 6240 | 6280 | 6280 | 6240 | 35 |
| 415 | 20241112 | 115100 | 959022310 | 6250 | 6250 | 6250 | 6250 | 99 |
| 416 | 20241112 | 115000 | 958403560 | 6250 | 6250 | 6250 | 6230 | 175 |
| 417 | 20241112 | 114900 | 957310380 | 6240 | 6250 | 6250 | 6240 | 605 |
| 418 | 20241112 | 114800 | 953533630 | 6240 | 6240 | 6250 | 6240 | 1015 |
| 419 | 20241112 | 114700 | 947199890 | 6240 | 6240 | 6240 | 6240 | 30 |
| 420 | 20241112 | 114600 | 947012690 | 6240 | 6250 | 6250 | 6240 | 424 |
| 421 | 20241112 | 114500 | 944365720 | 6280 | 6270 | 6280 | 6260 | 1289 |
| 422 | 20241112 | 114400 | 936284840 | 6290 | 6290 | 6290 | 6270 | 703 |
| 423 | 20241112 | 114300 | 931869120 | 6290 | 6290 | 6290 | 6290 | 32 |
| 424 | 20241112 | 114200 | 931667840 | 6300 | 6290 | 6300 | 6290 | 322 |
| 425 | 20241112 | 114100 | 929639640 | 6280 | 6280 | 6290 | 6280 | 343 |
| 426 | 20241112 | 114000 | 927482970 | 6280 | 6280 | 6290 | 6280 | 415 |
| 427 | 20241112 | 113900 | 924876740 | 6280 | 6300 | 6300 | 6260 | 345 |
| 428 | 20241112 | 113800 | 922712700 | 6300 | 6300 | 6330 | 6250 | 3282 |
| 429 | 20241112 | 113700 | 902034560 | 6310 | 6240 | 6320 | 6240 | 1597 |
| 430 | 20241112 | 113600 | 891981710 | 6240 | 6240 | 6240 | 6240 | 6 |
| 431 | 20241112 | 113500 | 891944270 | 6240 | 6240 | 6240 | 6240 | 34 |
| 432 | 20241112 | 113400 | 891732110 | 6240 | 6240 | 6240 | 6240 | 52 |
| 433 | 20241112 | 113300 | 891407630 | 6240 | 6240 | 6240 | 6240 | 30 |
| 434 | 20241112 | 113200 | 891220430 | 6240 | 6240 | 6240 | 6240 | 0 |
| 435 | 20241112 | 113100 | 891220430 | 6240 | 6240 | 6240 | 6240 | 0 |
| 436 | 20241112 | 113000 | 891220430 | 6240 | 6240 | 6240 | 6240 | 30 |
| 437 | 20241112 | 112900 | 891033230 | 6240 | 6240 | 6240 | 6240 | 40 |
| 438 | 20241112 | 112800 | 890783630 | 6240 | 6240 | 6240 | 6240 | 7 |
| 439 | 20241112 | 112700 | 890739950 | 6240 | 6240 | 6240 | 6240 | 30 |
| 440 | 20241112 | 112600 | 890552750 | 6240 | 6260 | 6260 | 6240 | 300 |
| 441 | 20241112 | 112500 | 888679120 | 6250 | 6250 | 6250 | 6250 | 0 |
| 442 | 20241112 | 112400 | 888679120 | 6250 | 6270 | 6270 | 6250 | 386 |
| 443 | 20241112 | 112300 | 886259380 | 6280 | 6270 | 6280 | 6270 | 31 |
| 444 | 20241112 | 112200 | 886064990 | 6270 | 6270 | 6270 | 6270 | 656 |
| 445 | 20241112 | 112100 | 881951870 | 6270 | 6280 | 6280 | 6270 | 35 |
| 446 | 20241112 | 112000 | 881732360 | 6280 | 6280 | 6280 | 6280 | 6 |
| 447 | 20241112 | 111900 | 881694680 | 6280 | 6280 | 6280 | 6280 | 0 |
| 448 | 20241112 | 111800 | 881694680 | 6280 | 6280 | 6280 | 6280 | 140 |
| 449 | 20241112 | 111700 | 880815480 | 6280 | 6280 | 6280 | 6280 | 447 |
| 450 | 20241112 | 111600 | 878008320 | 6280 | 6280 | 6280 | 6280 | 441 |
| 451 | 20241112 | 111500 | 875238840 | 6280 | 6290 | 6300 | 6280 | 159 |
| 452 | 20241112 | 111400 | 874240020 | 6290 | 6290 | 6290 | 6290 | 485 |
| 453 | 20241112 | 111300 | 871189370 | 6290 | 6290 | 6290 | 6290 | 30 |
| 454 | 20241112 | 111200 | 871000670 | 6290 | 6300 | 6300 | 6290 | 116 |
| 455 | 20241112 | 111100 | 870270870 | 6370 | 6300 | 6370 | 6300 | 18 |
| 456 | 20241112 | 111000 | 870157010 | 6270 | 6280 | 6280 | 6270 | 39 |
| 457 | 20241112 | 110900 | 869912460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 458 | 20241112 | 110800 | 869912460 | 6290 | 6290 | 6290 | 6290 | 72 |
| 459 | 20241112 | 110700 | 869459580 | 6270 | 6290 | 6290 | 6270 | 530 |
| 460 | 20241112 | 110600 | 866136390 | 6300 | 6300 | 6300 | 6300 | 4 |
| 461 | 20241112 | 110500 | 866111190 | 6280 | 6310 | 6310 | 6280 | 6 |
| 462 | 20241112 | 110400 | 866073430 | 6300 | 6310 | 6310 | 6260 | 198 |
| 463 | 20241112 | 110300 | 864827030 | 6310 | 6330 | 6330 | 6310 | 455 |
| 464 | 20241112 | 110200 | 861947040 | 6300 | 6300 | 6300 | 6300 | 0 |
| 465 | 20241112 | 110100 | 861947040 | 6300 | 6290 | 6300 | 6290 | 378 |
| 466 | 20241112 | 110000 | 859567940 | 6290 | 6280 | 6290 | 6280 | 18 |
| 467 | 20241112 | 105900 | 859454870 | 6270 | 6280 | 6280 | 6270 | 1000 |
| 468 | 20241112 | 105800 | 853184850 | 6270 | 6250 | 6270 | 6250 | 75 |
| 469 | 20241112 | 105700 | 852715000 | 6250 | 6250 | 6250 | 6250 | 0 |
| 470 | 20241112 | 105600 | 852715000 | 6250 | 6250 | 6250 | 6250 | 0 |
| 471 | 20241112 | 105500 | 852715000 | 6250 | 6270 | 6270 | 6250 | 952 |
| 472 | 20241112 | 105400 | 846755370 | 6270 | 6270 | 6270 | 6270 | 44 |
| 473 | 20241112 | 105300 | 846479490 | 6260 | 6260 | 6260 | 6260 | 30 |
| 474 | 20241112 | 105200 | 846291690 | 6270 | 6270 | 6270 | 6270 | 755 |
| 475 | 20241112 | 105100 | 841557840 | 6280 | 6300 | 6300 | 6280 | 945 |
| 476 | 20241112 | 105000 | 835619240 | 6300 | 6320 | 6330 | 6300 | 392 |
| 477 | 20241112 | 104900 | 833147830 | 6310 | 6330 | 6330 | 6310 | 1480 |
| 478 | 20241112 | 104800 | 823795030 | 6330 | 6330 | 6330 | 6330 | 851 |
| 479 | 20241112 | 104700 | 818408200 | 6330 | 6350 | 6350 | 6330 | 290 |
| 480 | 20241112 | 104600 | 816567100 | 6360 | 6370 | 6370 | 6360 | 2051 |
| 481 | 20241112 | 104500 | 803522240 | 6370 | 6380 | 6380 | 6370 | 2516 |
| 482 | 20241112 | 104400 | 787484370 | 6370 | 6370 | 6370 | 6370 | 30 |
| 483 | 20241112 | 104300 | 787293270 | 6350 | 6350 | 6350 | 6350 | 0 |
| 484 | 20241112 | 104200 | 787293270 | 6350 | 6350 | 6370 | 6350 | 5310 |
| 485 | 20241112 | 104100 | 753508790 | 6350 | 6350 | 6350 | 6350 | 40 |
| 486 | 20241112 | 104000 | 753254790 | 6340 | 6350 | 6350 | 6340 | 1221 |
| 487 | 20241112 | 103900 | 745506980 | 6330 | 6350 | 6350 | 6330 | 102 |
| 488 | 20241112 | 103800 | 744861210 | 6330 | 6330 | 6330 | 6330 | 30 |
| 489 | 20241112 | 103700 | 744671310 | 6330 | 6330 | 6330 | 6330 | 1 |
| 490 | 20241112 | 103600 | 744664980 | 6360 | 6330 | 6360 | 6320 | 31 |
| 491 | 20241112 | 103500 | 744468800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 492 | 20241112 | 103400 | 744468800 | 6350 | 6340 | 6350 | 6340 | 208 |
| 493 | 20241112 | 103300 | 743149920 | 6340 | 6350 | 6350 | 6340 | 429 |
| 494 | 20241112 | 103200 | 740429900 | 6360 | 6360 | 6360 | 6360 | 11 |
| 495 | 20241112 | 103100 | 740359940 | 6370 | 6370 | 6370 | 6370 | 9 |
| 496 | 20241112 | 103000 | 740302610 | 6370 | 6370 | 6370 | 6370 | 620 |
| 497 | 20241112 | 102900 | 736353210 | 6370 | 6370 | 6370 | 6370 | 923 |
| 498 | 20241112 | 102800 | 730473700 | 6370 | 6370 | 6370 | 6370 | 407 |
| 499 | 20241112 | 102700 | 727881110 | 6370 | 6360 | 6370 | 6340 | 1635 |
| 500 | 20241112 | 102600 | 717476890 | 6370 | 6350 | 6370 | 6340 | 927 |
| 501 | 20241112 | 102500 | 711586090 | 6350 | 6350 | 6350 | 6350 | 544 |
| 502 | 20241112 | 102400 | 708131690 | 6340 | 6350 | 6350 | 6340 | 126 |
| 503 | 20241112 | 102300 | 707331940 | 6350 | 6340 | 6350 | 6340 | 41 |
| 504 | 20241112 | 102200 | 707071910 | 6350 | 6310 | 6350 | 6310 | 876 |
| 505 | 20241112 | 102100 | 701515720 | 6310 | 6320 | 6330 | 6310 | 1390 |
| 506 | 20241112 | 102000 | 692723670 | 6320 | 6320 | 6320 | 6320 | 500 |
| 507 | 20241112 | 101900 | 689563670 | 6330 | 6320 | 6330 | 6320 | 335 |
| 508 | 20241112 | 101800 | 687446460 | 6320 | 6330 | 6340 | 6320 | 938 |
| 509 | 20241112 | 101700 | 681509540 | 6330 | 6310 | 6330 | 6310 | 861 |
| 510 | 20241112 | 101600 | 676071680 | 6300 | 6310 | 6320 | 6300 | 235 |
| 511 | 20241112 | 101500 | 674588420 | 6320 | 6310 | 6320 | 6300 | 242 |
| 512 | 20241112 | 101400 | 673060110 | 6310 | 6300 | 6310 | 6300 | 1245 |
| 513 | 20241112 | 101300 | 665216260 | 6280 | 6290 | 6290 | 6280 | 180 |
| 514 | 20241112 | 101200 | 664085360 | 6290 | 6310 | 6310 | 6290 | 290 |
| 515 | 20241112 | 101100 | 662259160 | 6310 | 6300 | 6310 | 6300 | 5 |
| 516 | 20241112 | 101000 | 662227630 | 6290 | 6320 | 6330 | 6290 | 386 |
| 517 | 20241112 | 100900 | 659793680 | 6320 | 6300 | 6330 | 6300 | 386 |
| 518 | 20241112 | 100800 | 657353840 | 6300 | 6300 | 6300 | 6300 | 100 |
| 519 | 20241112 | 100700 | 656723840 | 6300 | 6290 | 6330 | 6290 | 2948 |
| 520 | 20241112 | 100600 | 638149470 | 6280 | 6260 | 6280 | 6260 | 1310 |
| 521 | 20241112 | 100500 | 629926070 | 6270 | 6270 | 6270 | 6270 | 939 |
| 522 | 20241112 | 100400 | 624038540 | 6250 | 6220 | 6250 | 6210 | 600 |
| 523 | 20241112 | 100300 | 620308390 | 6210 | 6210 | 6210 | 6210 | 20 |
| 524 | 20241112 | 100200 | 620184190 | 6240 | 6210 | 6250 | 6210 | 562 |
| 525 | 20241112 | 100100 | 616677330 | 6210 | 6200 | 6220 | 6200 | 74 |
| 526 | 20241112 | 100000 | 616217370 | 6280 | 6230 | 6280 | 6230 | 908 |
| 527 | 20241112 | 095900 | 610536860 | 6290 | 6190 | 6290 | 6190 | 1150 |
| 528 | 20241112 | 095800 | 603391290 | 6140 | 6180 | 6180 | 6140 | 75 |
| 529 | 20241112 | 095700 | 602928990 | 6140 | 6140 | 6140 | 6140 | 1091 |
| 530 | 20241112 | 095600 | 596230250 | 6140 | 6140 | 6170 | 6140 | 2143 |
| 531 | 20241112 | 095500 | 583068840 | 6170 | 6130 | 6170 | 6130 | 1905 |
| 532 | 20241112 | 095400 | 571390830 | 6130 | 6150 | 6160 | 6130 | 317 |
| 533 | 20241112 | 095300 | 569441890 | 6150 | 6140 | 6150 | 6130 | 882 |
| 534 | 20241112 | 095200 | 564025710 | 6140 | 6140 | 6140 | 6140 | 3 |
| 535 | 20241112 | 095100 | 564007290 | 6140 | 6120 | 6140 | 6120 | 63 |
| 536 | 20241112 | 095000 | 563621710 | 6120 | 6110 | 6120 | 6110 | 1144 |
| 537 | 20241112 | 094900 | 556620870 | 6110 | 6120 | 6120 | 6110 | 359 |
| 538 | 20241112 | 094800 | 554427350 | 6120 | 6130 | 6130 | 6120 | 237 |
| 539 | 20241112 | 094700 | 552975890 | 6130 | 6130 | 6130 | 6120 | 98 |
| 540 | 20241112 | 094600 | 552375760 | 6120 | 6120 | 6120 | 6120 | 76 |
| 541 | 20241112 | 094500 | 551910640 | 6140 | 6130 | 6140 | 6130 | 101 |
| 542 | 20241112 | 094400 | 551291500 | 6140 | 6140 | 6140 | 6140 | 501 |
| 543 | 20241112 | 094300 | 548215360 | 6140 | 6130 | 6140 | 6110 | 1368 |
| 544 | 20241112 | 094200 | 539842780 | 6150 | 6150 | 6150 | 6140 | 21 |
| 545 | 20241112 | 094100 | 539713680 | 6160 | 6160 | 6160 | 6160 | 4 |
| 546 | 20241112 | 094000 | 539689040 | 6170 | 6120 | 6170 | 6100 | 4005 |
| 547 | 20241112 | 093900 | 515226040 | 6100 | 6120 | 6160 | 6100 | 1383 |
| 548 | 20241112 | 093800 | 506773070 | 6130 | 6200 | 6200 | 6130 | 11 |
| 549 | 20241112 | 093700 | 506705570 | 6220 | 6120 | 6300 | 6110 | 3030 |
| 550 | 20241112 | 093600 | 487972080 | 6120 | 6120 | 6120 | 6120 | 6 |
| 551 | 20241112 | 093500 | 487935360 | 6100 | 6110 | 6110 | 6100 | 4771 |
| 552 | 20241112 | 093400 | 458832250 | 6110 | 6100 | 6110 | 6100 | 202 |
| 553 | 20241112 | 093300 | 457600030 | 6110 | 6110 | 6120 | 6100 | 721 |
| 554 | 20241112 | 093200 | 453194610 | 6120 | 6130 | 6130 | 6110 | 2026 |
| 555 | 20241112 | 093100 | 440812510 | 6130 | 6130 | 6130 | 6120 | 459 |
| 556 | 20241112 | 093000 | 438001770 | 6120 | 6110 | 6120 | 6110 | 733 |
| 557 | 20241112 | 092900 | 433515870 | 6120 | 6140 | 6140 | 6120 | 1896 |
| 558 | 20241112 | 092800 | 421907170 | 6150 | 6150 | 6160 | 6140 | 2566 |
| 559 | 20241112 | 092700 | 406133490 | 6150 | 6160 | 6160 | 6150 | 210 |
| 560 | 20241112 | 092600 | 404839990 | 6140 | 6130 | 6150 | 6130 | 1390 |
| 561 | 20241112 | 092500 | 396318830 | 6130 | 6130 | 6130 | 6130 | 1725 |
| 562 | 20241112 | 092400 | 385744580 | 6140 | 6150 | 6150 | 6140 | 131 |
| 563 | 20241112 | 092300 | 384940130 | 6150 | 6160 | 6160 | 6130 | 2902 |
| 564 | 20241112 | 092200 | 367107970 | 6170 | 6200 | 6200 | 6170 | 683 |
| 565 | 20241112 | 092100 | 362893650 | 6190 | 6170 | 6200 | 6170 | 21 |
| 566 | 20241112 | 092000 | 362763820 | 6170 | 6190 | 6190 | 6170 | 923 |
| 567 | 20241112 | 091900 | 357068890 | 6190 | 6150 | 6190 | 6140 | 7894 |
| 568 | 20241112 | 091800 | 308358250 | 6140 | 6150 | 6150 | 6130 | 1885 |
| 569 | 20241112 | 091700 | 296784810 | 6150 | 6160 | 6160 | 6150 | 3607 |
| 570 | 20241112 | 091600 | 274588490 | 6170 | 6180 | 6180 | 6150 | 2650 |
| 571 | 20241112 | 091500 | 258253060 | 6180 | 6210 | 6220 | 6180 | 3129 |
| 572 | 20241112 | 091400 | 238877780 | 6210 | 6210 | 6210 | 6200 | 1211 |
| 573 | 20241112 | 091300 | 231357900 | 6210 | 6190 | 6210 | 6180 | 1288 |
| 574 | 20241112 | 091200 | 223392410 | 6200 | 6210 | 6210 | 6200 | 160 |
| 575 | 20241112 | 091100 | 222400000 | 6210 | 6210 | 6210 | 6210 | 633 |
| 576 | 20241112 | 091000 | 218469070 | 6220 | 6180 | 6220 | 6180 | 1743 |
| 577 | 20241112 | 090900 | 207667070 | 6180 | 6180 | 6200 | 6180 | 2207 |
| 578 | 20241112 | 090800 | 193985930 | 6180 | 6200 | 6200 | 6180 | 3778 |
| 579 | 20241112 | 090700 | 170623220 | 6190 | 6210 | 6220 | 6190 | 2313 |
| 580 | 20241112 | 090600 | 156286680 | 6220 | 6220 | 6220 | 6210 | 644 |
| 581 | 20241112 | 090500 | 152283640 | 6220 | 6250 | 6250 | 6220 | 854 |
| 582 | 20241112 | 090400 | 146965470 | 6250 | 6270 | 6270 | 6230 | 1595 |
| 583 | 20241112 | 090300 | 136991950 | 6290 | 6270 | 6290 | 6230 | 1802 |
| 584 | 20241112 | 090200 | 125706710 | 6220 | 6250 | 6250 | 6200 | 15352 |
| 585 | 20241112 | 090100 | 30397590 | 6280 | 6290 | 6320 | 6200 | 3912 |
| 586 | 20241112 | 090000 | 5868570 | 6290 | 6290 | 6290 | 6290 | 933 |