28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 3 | 20241111 | 183200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 4 | 20241111 | 183100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 5 | 20241111 | 183000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 6 | 20241111 | 182900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 7 | 20241111 | 182800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 8 | 20241111 | 182700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 9 | 20241111 | 182600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 10 | 20241111 | 182500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 11 | 20241111 | 182400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 12 | 20241111 | 182300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 13 | 20241111 | 182200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 14 | 20241111 | 182100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 15 | 20241111 | 182000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 16 | 20241111 | 181900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 17 | 20241111 | 181800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 18 | 20241111 | 181700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 19 | 20241111 | 181600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 20 | 20241111 | 181500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 21 | 20241111 | 181400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 22 | 20241111 | 181300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 23 | 20241111 | 181200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 24 | 20241111 | 181100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 25 | 20241111 | 181000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 26 | 20241111 | 180900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 27 | 20241111 | 180800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 28 | 20241111 | 180700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 29 | 20241111 | 180600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 30 | 20241111 | 180500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 31 | 20241111 | 180400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 32 | 20241111 | 180300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 33 | 20241111 | 180200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 34 | 20241111 | 180100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 35 | 20241111 | 180000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 36 | 20241111 | 175900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 37 | 20241111 | 175800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 38 | 20241111 | 175700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 39 | 20241111 | 175600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 40 | 20241111 | 175500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 41 | 20241111 | 175400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 42 | 20241111 | 175300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 43 | 20241111 | 175200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 44 | 20241111 | 175100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 45 | 20241111 | 175000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 46 | 20241111 | 174900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 47 | 20241111 | 174800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 48 | 20241111 | 174700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 49 | 20241111 | 174600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 50 | 20241111 | 174500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 51 | 20241111 | 174400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 52 | 20241111 | 174300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 53 | 20241111 | 174200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 54 | 20241111 | 174100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 55 | 20241111 | 174000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 56 | 20241111 | 173900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 57 | 20241111 | 173800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 58 | 20241111 | 173700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 59 | 20241111 | 173600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 60 | 20241111 | 173500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 61 | 20241111 | 173400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 62 | 20241111 | 173300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 63 | 20241111 | 173200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 64 | 20241111 | 173100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 65 | 20241111 | 173000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 66 | 20241111 | 172900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 67 | 20241111 | 172800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 68 | 20241111 | 172700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 69 | 20241111 | 172600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 70 | 20241111 | 172500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 71 | 20241111 | 172400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 72 | 20241111 | 172300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 73 | 20241111 | 172200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 74 | 20241111 | 172100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 75 | 20241111 | 172000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 76 | 20241111 | 171900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 77 | 20241111 | 171800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 78 | 20241111 | 171700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 79 | 20241111 | 171600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 80 | 20241111 | 171500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 81 | 20241111 | 171400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 82 | 20241111 | 171300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 83 | 20241111 | 171200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 84 | 20241111 | 171100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 85 | 20241111 | 171000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 86 | 20241111 | 170900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 87 | 20241111 | 170800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 88 | 20241111 | 170700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 89 | 20241111 | 170600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 90 | 20241111 | 170500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 91 | 20241111 | 170400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 92 | 20241111 | 170300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 93 | 20241111 | 170200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 94 | 20241111 | 170100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 95 | 20241111 | 170000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 96 | 20241111 | 165900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 97 | 20241111 | 165800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 98 | 20241111 | 165700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 99 | 20241111 | 165600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 100 | 20241111 | 165500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 101 | 20241111 | 165400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 102 | 20241111 | 165300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 103 | 20241111 | 165200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 104 | 20241111 | 165100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 105 | 20241111 | 165000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 106 | 20241111 | 164900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 107 | 20241111 | 164800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 108 | 20241111 | 164700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 109 | 20241111 | 164600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 110 | 20241111 | 164500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 111 | 20241111 | 164400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 112 | 20241111 | 164300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 113 | 20241111 | 164200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 114 | 20241111 | 164100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 115 | 20241111 | 164000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 116 | 20241111 | 163900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 117 | 20241111 | 163800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 118 | 20241111 | 163700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 119 | 20241111 | 163600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 120 | 20241111 | 163500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 121 | 20241111 | 163400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 122 | 20241111 | 163300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 123 | 20241111 | 163200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 124 | 20241111 | 163100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 125 | 20241111 | 163000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 126 | 20241111 | 162900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 127 | 20241111 | 162800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 128 | 20241111 | 162700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 129 | 20241111 | 162600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 130 | 20241111 | 162500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 131 | 20241111 | 162400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 132 | 20241111 | 162300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 133 | 20241111 | 162200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 134 | 20241111 | 162100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 135 | 20241111 | 162000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 136 | 20241111 | 161900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 137 | 20241111 | 161800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 138 | 20241111 | 161700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 139 | 20241111 | 161600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 140 | 20241111 | 161500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 141 | 20241111 | 161400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 142 | 20241111 | 161300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 143 | 20241111 | 161200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 144 | 20241111 | 161100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 145 | 20241111 | 161000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 146 | 20241111 | 160900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 147 | 20241111 | 160800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 148 | 20241111 | 160700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 149 | 20241111 | 160600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 150 | 20241111 | 160500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 151 | 20241111 | 160400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 152 | 20241111 | 160300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 153 | 20241111 | 160200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 154 | 20241111 | 160100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 155 | 20241111 | 160000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 156 | 20241111 | 155900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 157 | 20241111 | 155800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 158 | 20241111 | 155700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 159 | 20241111 | 155600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 160 | 20241111 | 155500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 161 | 20241111 | 155400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 162 | 20241111 | 155300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 163 | 20241111 | 155200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 164 | 20241111 | 155100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 165 | 20241111 | 155000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 166 | 20241111 | 154900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 167 | 20241111 | 154800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 168 | 20241111 | 154700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 169 | 20241111 | 154600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 170 | 20241111 | 154500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 171 | 20241111 | 154400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 172 | 20241111 | 154300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 173 | 20241111 | 154200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 174 | 20241111 | 154100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 175 | 20241111 | 154000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 176 | 20241111 | 153900 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 177 | 20241111 | 153800 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 178 | 20241111 | 153700 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 179 | 20241111 | 153600 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 180 | 20241111 | 153500 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 181 | 20241111 | 153400 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 182 | 20241111 | 153300 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 183 | 20241111 | 153200 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 184 | 20241111 | 153100 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 185 | 20241111 | 153000 | 1726007110 | 7460 | 7460 | 7460 | 7460 | 4042 |
| 186 | 20241111 | 152900 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 187 | 20241111 | 152800 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 188 | 20241111 | 152700 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 189 | 20241111 | 152600 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 190 | 20241111 | 152500 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 191 | 20241111 | 152400 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 192 | 20241111 | 152300 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 193 | 20241111 | 152200 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 194 | 20241111 | 152100 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 195 | 20241111 | 152000 | 1695853790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 196 | 20241111 | 151900 | 1695853790 | 7400 | 7390 | 7400 | 7390 | 943 |
| 197 | 20241111 | 151800 | 1688876260 | 7390 | 7330 | 7390 | 7320 | 742 |
| 198 | 20241111 | 151700 | 1683400260 | 7310 | 7310 | 7310 | 7310 | 0 |
| 199 | 20241111 | 151600 | 1683400260 | 7310 | 7310 | 7310 | 7310 | 10 |
| 200 | 20241111 | 151500 | 1683327160 | 7350 | 7350 | 7350 | 7350 | 0 |
| 201 | 20241111 | 151400 | 1683327160 | 7350 | 7350 | 7350 | 7350 | 351 |
| 202 | 20241111 | 151300 | 1680747310 | 7350 | 7350 | 7350 | 7350 | 0 |
| 203 | 20241111 | 151200 | 1680747310 | 7350 | 7350 | 7350 | 7350 | 1 |
| 204 | 20241111 | 151100 | 1680739960 | 7350 | 7360 | 7370 | 7220 | 2010 |
| 205 | 20241111 | 151000 | 1666101540 | 7350 | 7350 | 7370 | 7350 | 231 |
| 206 | 20241111 | 150900 | 1664399590 | 7370 | 7400 | 7400 | 7360 | 364 |
| 207 | 20241111 | 150800 | 1661713250 | 7400 | 7440 | 7440 | 7400 | 322 |
| 208 | 20241111 | 150700 | 1659324250 | 7450 | 7400 | 7490 | 7400 | 1329 |
| 209 | 20241111 | 150600 | 1649404610 | 7400 | 7400 | 7400 | 7400 | 76 |
| 210 | 20241111 | 150500 | 1648842210 | 7350 | 7400 | 7410 | 7350 | 499 |
| 211 | 20241111 | 150400 | 1645148920 | 7400 | 7440 | 7450 | 7400 | 692 |
| 212 | 20241111 | 150300 | 1640021150 | 7450 | 7410 | 7450 | 7410 | 117 |
| 213 | 20241111 | 150200 | 1639150820 | 7410 | 7420 | 7420 | 7410 | 35 |
| 214 | 20241111 | 150100 | 1638891410 | 7450 | 7450 | 7450 | 7450 | 160 |
| 215 | 20241111 | 150000 | 1637699410 | 7460 | 7460 | 7460 | 7460 | 126 |
| 216 | 20241111 | 145900 | 1636759450 | 7390 | 7390 | 7400 | 7390 | 441 |
| 217 | 20241111 | 145800 | 1633498010 | 7390 | 7350 | 7390 | 7350 | 126 |
| 218 | 20241111 | 145700 | 1632571030 | 7350 | 7440 | 7440 | 7350 | 692 |
| 219 | 20241111 | 145600 | 1627446440 | 7440 | 7460 | 7460 | 7440 | 130 |
| 220 | 20241111 | 145500 | 1626476870 | 7470 | 7490 | 7490 | 7470 | 20 |
| 221 | 20241111 | 145400 | 1626327320 | 7490 | 7500 | 7500 | 7490 | 61 |
| 222 | 20241111 | 145300 | 1625870420 | 7490 | 7500 | 7500 | 7490 | 603 |
| 223 | 20241111 | 145200 | 1621352270 | 7500 | 7490 | 7500 | 7480 | 335 |
| 224 | 20241111 | 145100 | 1618843520 | 7490 | 7460 | 7490 | 7460 | 648 |
| 225 | 20241111 | 145000 | 1614003260 | 7460 | 7430 | 7460 | 7430 | 481 |
| 226 | 20241111 | 144900 | 1610422340 | 7440 | 7470 | 7470 | 7440 | 86 |
| 227 | 20241111 | 144800 | 1609781770 | 7470 | 7460 | 7470 | 7460 | 426 |
| 228 | 20241111 | 144700 | 1606600650 | 7470 | 7470 | 7470 | 7470 | 67 |
| 229 | 20241111 | 144600 | 1606100160 | 7470 | 7450 | 7470 | 7450 | 559 |
| 230 | 20241111 | 144500 | 1601929140 | 7450 | 7430 | 7450 | 7430 | 190 |
| 231 | 20241111 | 144400 | 1600517010 | 7430 | 7430 | 7430 | 7430 | 35 |
| 232 | 20241111 | 144300 | 1600256960 | 7430 | 7420 | 7430 | 7410 | 322 |
| 233 | 20241111 | 144200 | 1597867500 | 7360 | 7390 | 7410 | 7360 | 334 |
| 234 | 20241111 | 144100 | 1595395830 | 7390 | 7350 | 7400 | 7350 | 380 |
| 235 | 20241111 | 144000 | 1592595720 | 7350 | 7330 | 7350 | 7330 | 41 |
| 236 | 20241111 | 143900 | 1592294810 | 7330 | 7340 | 7340 | 7330 | 154 |
| 237 | 20241111 | 143800 | 1591165170 | 7340 | 7340 | 7340 | 7340 | 8 |
| 238 | 20241111 | 143700 | 1591106450 | 7340 | 7250 | 7340 | 7250 | 670 |
| 239 | 20241111 | 143600 | 1586221490 | 7240 | 7250 | 7250 | 7240 | 3 |
| 240 | 20241111 | 143500 | 1586199760 | 7240 | 7240 | 7240 | 7240 | 69 |
| 241 | 20241111 | 143400 | 1585700200 | 7210 | 7230 | 7230 | 7210 | 1009 |
| 242 | 20241111 | 143300 | 1578424920 | 7230 | 7230 | 7230 | 7230 | 4 |
| 243 | 20241111 | 143200 | 1578396000 | 7230 | 7230 | 7230 | 7230 | 3 |
| 244 | 20241111 | 143100 | 1578374310 | 7230 | 7240 | 7240 | 7230 | 3 |
| 245 | 20241111 | 143000 | 1578352610 | 7210 | 7230 | 7230 | 7210 | 107 |
| 246 | 20241111 | 142900 | 1577581060 | 7220 | 7220 | 7220 | 7220 | 2 |
| 247 | 20241111 | 142800 | 1577566620 | 7210 | 7200 | 7210 | 7200 | 186 |
| 248 | 20241111 | 142700 | 1576225760 | 7200 | 7210 | 7210 | 7200 | 9 |
| 249 | 20241111 | 142600 | 1576160940 | 7210 | 7210 | 7210 | 7210 | 107 |
| 250 | 20241111 | 142500 | 1575389470 | 7200 | 7210 | 7210 | 7200 | 182 |
| 251 | 20241111 | 142400 | 1574078940 | 7210 | 7210 | 7210 | 7210 | 14 |
| 252 | 20241111 | 142300 | 1573978000 | 7200 | 7180 | 7240 | 7180 | 80 |
| 253 | 20241111 | 142200 | 1573402570 | 7190 | 7200 | 7200 | 7190 | 3 |
| 254 | 20241111 | 142100 | 1573380990 | 7250 | 7200 | 7250 | 7200 | 15 |
| 255 | 20241111 | 142000 | 1573272890 | 7140 | 7170 | 7200 | 7140 | 917 |
| 256 | 20241111 | 141900 | 1566703810 | 7170 | 7180 | 7190 | 7170 | 1696 |
| 257 | 20241111 | 141800 | 1554526530 | 7190 | 7200 | 7200 | 7180 | 278 |
| 258 | 20241111 | 141700 | 1552530390 | 7210 | 7200 | 7210 | 7180 | 275 |
| 259 | 20241111 | 141600 | 1550555630 | 7210 | 7210 | 7210 | 7210 | 3 |
| 260 | 20241111 | 141500 | 1550534000 | 7210 | 7210 | 7210 | 7210 | 12 |
| 261 | 20241111 | 141400 | 1550447480 | 7210 | 7190 | 7210 | 7190 | 4 |
| 262 | 20241111 | 141300 | 1550418660 | 7190 | 7190 | 7200 | 7190 | 129 |
| 263 | 20241111 | 141200 | 1549491140 | 7250 | 7260 | 7260 | 7190 | 716 |
| 264 | 20241111 | 141100 | 1544335630 | 7200 | 7240 | 7240 | 7200 | 19 |
| 265 | 20241111 | 141000 | 1544198680 | 7240 | 7250 | 7280 | 7240 | 6 |
| 266 | 20241111 | 140900 | 1544155180 | 7280 | 7250 | 7280 | 7230 | 13 |
| 267 | 20241111 | 140800 | 1544061080 | 7280 | 7230 | 7280 | 7230 | 5 |
| 268 | 20241111 | 140700 | 1544024830 | 7290 | 7260 | 7290 | 7260 | 16 |
| 269 | 20241111 | 140600 | 1543908420 | 7260 | 7210 | 7260 | 7180 | 188 |
| 270 | 20241111 | 140500 | 1542552580 | 7210 | 7210 | 7210 | 7210 | 5 |
| 271 | 20241111 | 140400 | 1542516530 | 7220 | 7220 | 7220 | 7220 | 3 |
| 272 | 20241111 | 140300 | 1542494870 | 7220 | 7190 | 7220 | 7190 | 3 |
| 273 | 20241111 | 140200 | 1542473240 | 7260 | 7280 | 7280 | 7120 | 1063 |
| 274 | 20241111 | 140100 | 1534857020 | 7280 | 7270 | 7280 | 7270 | 158 |
| 275 | 20241111 | 140000 | 1533708290 | 7270 | 7240 | 7270 | 7240 | 18 |
| 276 | 20241111 | 135900 | 1533577780 | 7260 | 7270 | 7270 | 7260 | 4 |
| 277 | 20241111 | 135800 | 1533548730 | 7290 | 7240 | 7290 | 7240 | 74 |
| 278 | 20241111 | 135700 | 1533011220 | 7240 | 7220 | 7240 | 7200 | 541 |
| 279 | 20241111 | 135600 | 1529110220 | 7220 | 7240 | 7240 | 7220 | 11 |
| 280 | 20241111 | 135500 | 1529030720 | 7240 | 7290 | 7290 | 7240 | 402 |
| 281 | 20241111 | 135400 | 1526100240 | 7290 | 7190 | 7340 | 7190 | 159 |
| 282 | 20241111 | 135300 | 1524954010 | 7190 | 7160 | 7190 | 7160 | 395 |
| 283 | 20241111 | 135200 | 1522115620 | 7160 | 7160 | 7160 | 7160 | 102 |
| 284 | 20241111 | 135100 | 1521385300 | 7160 | 7160 | 7160 | 7160 | 0 |
| 285 | 20241111 | 135000 | 1521385300 | 7160 | 7080 | 7160 | 7080 | 1249 |
| 286 | 20241111 | 134900 | 1512542220 | 7080 | 7130 | 7130 | 7080 | 3044 |
| 287 | 20241111 | 134800 | 1490946140 | 7130 | 7200 | 7200 | 7130 | 1125 |
| 288 | 20241111 | 134700 | 1482883000 | 7200 | 7210 | 7210 | 7200 | 510 |
| 289 | 20241111 | 134600 | 1479208790 | 7220 | 7230 | 7230 | 7220 | 298 |
| 290 | 20241111 | 134500 | 1477057200 | 7230 | 7230 | 7230 | 7230 | 12 |
| 291 | 20241111 | 134400 | 1476970440 | 7230 | 7240 | 7240 | 7220 | 834 |
| 292 | 20241111 | 134300 | 1470943230 | 7230 | 7250 | 7250 | 7230 | 493 |
| 293 | 20241111 | 134200 | 1467376180 | 7250 | 7250 | 7250 | 7230 | 589 |
| 294 | 20241111 | 134100 | 1463107260 | 7260 | 7290 | 7290 | 7260 | 513 |
| 295 | 20241111 | 134000 | 1459381630 | 7290 | 7290 | 7290 | 7290 | 15 |
| 296 | 20241111 | 133900 | 1459272280 | 7290 | 7300 | 7300 | 7290 | 514 |
| 297 | 20241111 | 133800 | 1455525200 | 7290 | 7310 | 7310 | 7290 | 40 |
| 298 | 20241111 | 133700 | 1455233570 | 7300 | 7310 | 7310 | 7300 | 4 |
| 299 | 20241111 | 133600 | 1455204340 | 7290 | 7310 | 7310 | 7290 | 203 |
| 300 | 20241111 | 133500 | 1453722970 | 7320 | 7320 | 7330 | 7320 | 503 |
| 301 | 20241111 | 133400 | 1450040990 | 7290 | 7330 | 7330 | 7290 | 2138 |
| 302 | 20241111 | 133300 | 1434433540 | 7320 | 7320 | 7320 | 7320 | 7 |
| 303 | 20241111 | 133200 | 1434382300 | 7330 | 7330 | 7330 | 7330 | 23 |
| 304 | 20241111 | 133100 | 1434213710 | 7350 | 7350 | 7350 | 7340 | 22 |
| 305 | 20241111 | 133000 | 1434052020 | 7310 | 7320 | 7320 | 7310 | 5 |
| 306 | 20241111 | 132900 | 1434015460 | 7310 | 7310 | 7310 | 7310 | 150 |
| 307 | 20241111 | 132800 | 1432918960 | 7310 | 7310 | 7310 | 7310 | 200 |
| 308 | 20241111 | 132700 | 1431456960 | 7310 | 7310 | 7310 | 7310 | 196 |
| 309 | 20241111 | 132600 | 1430024200 | 7310 | 7310 | 7310 | 7310 | 55 |
| 310 | 20241111 | 132500 | 1429622150 | 7310 | 7320 | 7320 | 7310 | 78 |
| 311 | 20241111 | 132400 | 1429051960 | 7320 | 7320 | 7320 | 7320 | 108 |
| 312 | 20241111 | 132300 | 1428261400 | 7310 | 7310 | 7310 | 7310 | 0 |
| 313 | 20241111 | 132200 | 1428261400 | 7310 | 7310 | 7310 | 7310 | 66 |
| 314 | 20241111 | 132100 | 1427778940 | 7340 | 7290 | 7340 | 7290 | 270 |
| 315 | 20241111 | 132000 | 1425808200 | 7290 | 7290 | 7310 | 7290 | 229 |
| 316 | 20241111 | 131900 | 1424138760 | 7290 | 7290 | 7290 | 7290 | 7 |
| 317 | 20241111 | 131800 | 1424087730 | 7310 | 7320 | 7320 | 7300 | 641 |
| 318 | 20241111 | 131700 | 1419408190 | 7330 | 7340 | 7340 | 7330 | 77 |
| 319 | 20241111 | 131600 | 1418843580 | 7410 | 7400 | 7410 | 7400 | 112 |
| 320 | 20241111 | 131500 | 1418014730 | 7410 | 7410 | 7410 | 7410 | 0 |
| 321 | 20241111 | 131400 | 1418014730 | 7410 | 7410 | 7410 | 7410 | 0 |
| 322 | 20241111 | 131300 | 1418014730 | 7410 | 7410 | 7410 | 7410 | 50 |
| 323 | 20241111 | 131200 | 1417644230 | 7410 | 7350 | 7410 | 7350 | 51 |
| 324 | 20241111 | 131100 | 1417269320 | 7350 | 7350 | 7450 | 7350 | 48 |
| 325 | 20241111 | 131000 | 1416916420 | 7350 | 7450 | 7450 | 7350 | 159 |
| 326 | 20241111 | 130900 | 1415746080 | 7480 | 7480 | 7480 | 7480 | 175 |
| 327 | 20241111 | 130800 | 1414437080 | 7490 | 7450 | 7490 | 7330 | 782 |
| 328 | 20241111 | 130700 | 1408632280 | 7450 | 7450 | 7450 | 7450 | 10 |
| 329 | 20241111 | 130600 | 1408557780 | 7450 | 7440 | 7450 | 7440 | 60 |
| 330 | 20241111 | 130500 | 1408111280 | 7440 | 7430 | 7440 | 7430 | 173 |
| 331 | 20241111 | 130400 | 1406824870 | 7420 | 7420 | 7420 | 7420 | 54 |
| 332 | 20241111 | 130300 | 1406424190 | 7420 | 7420 | 7420 | 7420 | 9 |
| 333 | 20241111 | 130200 | 1406357410 | 7420 | 7440 | 7440 | 7420 | 14 |
| 334 | 20241111 | 130100 | 1406253510 | 7420 | 7420 | 7430 | 7420 | 54 |
| 335 | 20241111 | 130000 | 1405852820 | 7440 | 7420 | 7440 | 7420 | 191 |
| 336 | 20241111 | 125900 | 1404435580 | 7420 | 7430 | 7430 | 7390 | 1964 |
| 337 | 20241111 | 125800 | 1389875540 | 7430 | 7440 | 7480 | 7430 | 321 |
| 338 | 20241111 | 125700 | 1387487650 | 7440 | 7490 | 7500 | 7440 | 74 |
| 339 | 20241111 | 125600 | 1386936720 | 7500 | 7450 | 7500 | 7430 | 475 |
| 340 | 20241111 | 125500 | 1383402020 | 7460 | 7500 | 7500 | 7460 | 1599 |
| 341 | 20241111 | 125400 | 1371443910 | 7500 | 7590 | 7590 | 7500 | 322 |
| 342 | 20241111 | 125300 | 1369022210 | 7600 | 7560 | 7600 | 7560 | 51 |
| 343 | 20241111 | 125200 | 1368636530 | 7600 | 7580 | 7600 | 7570 | 1339 |
| 344 | 20241111 | 125100 | 1358489240 | 7580 | 7600 | 7600 | 7580 | 279 |
| 345 | 20241111 | 125000 | 1356372720 | 7600 | 7590 | 7600 | 7580 | 1571 |
| 346 | 20241111 | 124900 | 1344455470 | 7610 | 7600 | 7620 | 7590 | 2587 |
| 347 | 20241111 | 124800 | 1324788560 | 7620 | 7630 | 7630 | 7590 | 1999 |
| 348 | 20241111 | 124700 | 1309593480 | 7630 | 7590 | 7630 | 7590 | 2335 |
| 349 | 20241111 | 124600 | 1291820890 | 7600 | 7600 | 7600 | 7570 | 1260 |
| 350 | 20241111 | 124500 | 1282263460 | 7590 | 7640 | 7640 | 7580 | 3498 |
| 351 | 20241111 | 124400 | 1255618090 | 7630 | 7540 | 7640 | 7540 | 6129 |
| 352 | 20241111 | 124300 | 1209126890 | 7550 | 7540 | 7550 | 7520 | 1560 |
| 353 | 20241111 | 124200 | 1197363210 | 7540 | 7540 | 7540 | 7500 | 318 |
| 354 | 20241111 | 124100 | 1194966290 | 7540 | 7530 | 7550 | 7520 | 1829 |
| 355 | 20241111 | 124000 | 1181180340 | 7530 | 7450 | 7540 | 7430 | 5159 |
| 356 | 20241111 | 123900 | 1142395910 | 7460 | 7500 | 7510 | 7460 | 2624 |
| 357 | 20241111 | 123800 | 1122715570 | 7510 | 7510 | 7510 | 7500 | 1123 |
| 358 | 20241111 | 123700 | 1114285740 | 7510 | 7500 | 7510 | 7500 | 1063 |
| 359 | 20241111 | 123600 | 1106306590 | 7500 | 7500 | 7510 | 7470 | 1400 |
| 360 | 20241111 | 123500 | 1095800570 | 7510 | 7470 | 7510 | 7450 | 6306 |
| 361 | 20241111 | 123400 | 1048538500 | 7470 | 7430 | 7470 | 7430 | 1894 |
| 362 | 20241111 | 123300 | 1034422180 | 7430 | 7470 | 7470 | 7430 | 1220 |
| 363 | 20241111 | 123200 | 1025355140 | 7470 | 7430 | 7470 | 7430 | 475 |
| 364 | 20241111 | 123100 | 1021821890 | 7470 | 7470 | 7470 | 7450 | 218 |
| 365 | 20241111 | 123000 | 1020194150 | 7470 | 7460 | 7470 | 7460 | 1536 |
| 366 | 20241111 | 122900 | 1008730690 | 7460 | 7460 | 7470 | 7450 | 4303 |
| 367 | 20241111 | 122800 | 976628410 | 7460 | 7370 | 7460 | 7370 | 4791 |
| 368 | 20241111 | 122700 | 941070780 | 7370 | 7310 | 7370 | 7310 | 379 |
| 369 | 20241111 | 122600 | 938288520 | 7290 | 7280 | 7290 | 7280 | 200 |
| 370 | 20241111 | 122500 | 936831020 | 7280 | 7280 | 7280 | 7280 | 232 |
| 371 | 20241111 | 122400 | 935142060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 372 | 20241111 | 122300 | 935142060 | 7280 | 7280 | 7280 | 7280 | 63 |
| 373 | 20241111 | 122200 | 934683420 | 7280 | 7250 | 7310 | 7250 | 242 |
| 374 | 20241111 | 122100 | 932922220 | 7240 | 7240 | 7240 | 7240 | 7 |
| 375 | 20241111 | 122000 | 932871540 | 7240 | 7240 | 7240 | 7240 | 64 |
| 376 | 20241111 | 121900 | 932408180 | 7240 | 7240 | 7240 | 7240 | 0 |
| 377 | 20241111 | 121800 | 932408180 | 7240 | 7240 | 7240 | 7240 | 312 |
| 378 | 20241111 | 121700 | 930149300 | 7230 | 7230 | 7230 | 7230 | 0 |
| 379 | 20241111 | 121600 | 930149300 | 7230 | 7230 | 7230 | 7230 | 0 |
| 380 | 20241111 | 121500 | 930149300 | 7230 | 7230 | 7230 | 7230 | 20 |
| 381 | 20241111 | 121400 | 930004700 | 7230 | 7240 | 7240 | 7230 | 3 |
| 382 | 20241111 | 121300 | 929983000 | 7240 | 7240 | 7240 | 7240 | 10 |
| 383 | 20241111 | 121200 | 929910600 | 7240 | 7240 | 7240 | 7240 | 48 |
| 384 | 20241111 | 121100 | 929563080 | 7230 | 7230 | 7230 | 7230 | 39 |
| 385 | 20241111 | 121000 | 929281110 | 7230 | 7240 | 7240 | 7230 | 176 |
| 386 | 20241111 | 120900 | 928007110 | 7240 | 7240 | 7240 | 7240 | 85 |
| 387 | 20241111 | 120800 | 927391710 | 7240 | 7240 | 7240 | 7240 | 20 |
| 388 | 20241111 | 120700 | 927246910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 389 | 20241111 | 120600 | 927246910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 390 | 20241111 | 120500 | 927246910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 391 | 20241111 | 120400 | 927246910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 392 | 20241111 | 120300 | 927246910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 393 | 20241111 | 120200 | 927246910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 394 | 20241111 | 120100 | 927246910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 395 | 20241111 | 120000 | 927246910 | 7240 | 7250 | 7250 | 7240 | 20 |
| 396 | 20241111 | 115900 | 927102020 | 7250 | 7250 | 7250 | 7250 | 0 |
| 397 | 20241111 | 115800 | 927102020 | 7250 | 7250 | 7250 | 7250 | 0 |
| 398 | 20241111 | 115700 | 927102020 | 7250 | 7260 | 7260 | 7250 | 186 |
| 399 | 20241111 | 115600 | 925751890 | 7260 | 7260 | 7260 | 7260 | 303 |
| 400 | 20241111 | 115500 | 923552110 | 7260 | 7280 | 7280 | 7260 | 884 |
| 401 | 20241111 | 115400 | 917132190 | 7260 | 7300 | 7300 | 7260 | 420 |
| 402 | 20241111 | 115300 | 914074840 | 7300 | 7300 | 7300 | 7290 | 178 |
| 403 | 20241111 | 115200 | 912775490 | 7300 | 7300 | 7300 | 7300 | 13 |
| 404 | 20241111 | 115100 | 912680590 | 7300 | 7300 | 7300 | 7300 | 0 |
| 405 | 20241111 | 115000 | 912680590 | 7300 | 7300 | 7300 | 7300 | 0 |
| 406 | 20241111 | 114900 | 912680590 | 7300 | 7300 | 7300 | 7300 | 18 |
| 407 | 20241111 | 114800 | 912549190 | 7370 | 7260 | 7370 | 7260 | 113 |
| 408 | 20241111 | 114700 | 911717810 | 7250 | 7250 | 7250 | 7250 | 0 |
| 409 | 20241111 | 114600 | 911717810 | 7250 | 7250 | 7250 | 7250 | 0 |
| 410 | 20241111 | 114500 | 911717810 | 7250 | 7360 | 7380 | 7250 | 267 |
| 411 | 20241111 | 114400 | 909748990 | 7360 | 7350 | 7360 | 7350 | 37 |
| 412 | 20241111 | 114300 | 909476690 | 7350 | 7350 | 7350 | 7350 | 7 |
| 413 | 20241111 | 114200 | 909425240 | 7360 | 7320 | 7360 | 7320 | 129 |
| 414 | 20241111 | 114100 | 908478720 | 7320 | 7320 | 7320 | 7320 | 0 |
| 415 | 20241111 | 114000 | 908478720 | 7320 | 7320 | 7320 | 7320 | 0 |
| 416 | 20241111 | 113900 | 908478720 | 7320 | 7310 | 7320 | 7310 | 10 |
| 417 | 20241111 | 113800 | 908405530 | 7310 | 7310 | 7310 | 7310 | 0 |
| 418 | 20241111 | 113700 | 908405530 | 7310 | 7310 | 7310 | 7310 | 1 |
| 419 | 20241111 | 113600 | 908398220 | 7230 | 7230 | 7230 | 7230 | 0 |
| 420 | 20241111 | 113500 | 908398220 | 7230 | 7260 | 7270 | 7230 | 186 |
| 421 | 20241111 | 113400 | 907051570 | 7270 | 7270 | 7270 | 7270 | 209 |
| 422 | 20241111 | 113300 | 905532140 | 7270 | 7270 | 7270 | 7270 | 0 |
| 423 | 20241111 | 113200 | 905532140 | 7270 | 7270 | 7270 | 7270 | 0 |
| 424 | 20241111 | 113100 | 905532140 | 7270 | 7270 | 7270 | 7270 | 115 |
| 425 | 20241111 | 113000 | 904696090 | 7270 | 7280 | 7280 | 7270 | 400 |
| 426 | 20241111 | 112900 | 901787090 | 7260 | 7260 | 7260 | 7260 | 0 |
| 427 | 20241111 | 112800 | 901787090 | 7260 | 7350 | 7350 | 7260 | 14 |
| 428 | 20241111 | 112700 | 901685180 | 7350 | 7290 | 7360 | 7210 | 981 |
| 429 | 20241111 | 112600 | 894600380 | 7360 | 7360 | 7360 | 7360 | 620 |
| 430 | 20241111 | 112500 | 890037180 | 7360 | 7320 | 7360 | 7320 | 865 |
| 431 | 20241111 | 112400 | 883672610 | 7330 | 7330 | 7330 | 7330 | 49 |
| 432 | 20241111 | 112300 | 883313440 | 7320 | 7290 | 7320 | 7290 | 101 |
| 433 | 20241111 | 112200 | 882577060 | 7290 | 7250 | 7290 | 7250 | 102 |
| 434 | 20241111 | 112100 | 881833660 | 7200 | 7200 | 7200 | 7200 | 0 |
| 435 | 20241111 | 112000 | 881833660 | 7200 | 7200 | 7200 | 7200 | 13 |
| 436 | 20241111 | 111900 | 881740060 | 7200 | 7250 | 7250 | 7200 | 15 |
| 437 | 20241111 | 111800 | 881631960 | 7210 | 7210 | 7210 | 7210 | 0 |
| 438 | 20241111 | 111700 | 881631960 | 7210 | 7210 | 7210 | 7210 | 0 |
| 439 | 20241111 | 111600 | 881631960 | 7210 | 7190 | 7210 | 7170 | 577 |
| 440 | 20241111 | 111500 | 877488700 | 7190 | 7200 | 7200 | 7190 | 104 |
| 441 | 20241111 | 111400 | 876739940 | 7200 | 7220 | 7220 | 7200 | 174 |
| 442 | 20241111 | 111300 | 875484360 | 7220 | 7220 | 7220 | 7220 | 1 |
| 443 | 20241111 | 111200 | 875477140 | 7220 | 7220 | 7220 | 7220 | 18 |
| 444 | 20241111 | 111100 | 875347180 | 7190 | 7190 | 7240 | 7190 | 344 |
| 445 | 20241111 | 111000 | 872873020 | 7190 | 7300 | 7300 | 7190 | 704 |
| 446 | 20241111 | 110900 | 867794100 | 7300 | 7300 | 7300 | 7300 | 399 |
| 447 | 20241111 | 110800 | 864881400 | 7300 | 7300 | 7300 | 7300 | 1 |
| 448 | 20241111 | 110700 | 864874100 | 7300 | 7350 | 7350 | 7300 | 77 |
| 449 | 20241111 | 110600 | 864308250 | 7350 | 7300 | 7350 | 7300 | 31 |
| 450 | 20241111 | 110500 | 864081900 | 7340 | 7340 | 7340 | 7340 | 0 |
| 451 | 20241111 | 110400 | 864081900 | 7340 | 7330 | 7340 | 7330 | 288 |
| 452 | 20241111 | 110300 | 861968110 | 7330 | 7330 | 7330 | 7330 | 1 |
| 453 | 20241111 | 110200 | 861960780 | 7340 | 7360 | 7360 | 7340 | 803 |
| 454 | 20241111 | 110100 | 856066400 | 7360 | 7360 | 7360 | 7360 | 1 |
| 455 | 20241111 | 110000 | 856059040 | 7360 | 7350 | 7360 | 7350 | 349 |
| 456 | 20241111 | 105900 | 853490890 | 7350 | 7360 | 7360 | 7350 | 369 |
| 457 | 20241111 | 105800 | 850776740 | 7360 | 7360 | 7360 | 7360 | 5 |
| 458 | 20241111 | 105700 | 850739940 | 7360 | 7340 | 7360 | 7340 | 281 |
| 459 | 20241111 | 105600 | 848675470 | 7340 | 7350 | 7350 | 7340 | 492 |
| 460 | 20241111 | 105500 | 845062530 | 7350 | 7340 | 7360 | 7340 | 305 |
| 461 | 20241111 | 105400 | 842822910 | 7340 | 7350 | 7360 | 7340 | 322 |
| 462 | 20241111 | 105300 | 840457700 | 7340 | 7350 | 7360 | 7340 | 1858 |
| 463 | 20241111 | 105200 | 826790820 | 7360 | 7350 | 7360 | 7350 | 414 |
| 464 | 20241111 | 105100 | 823744660 | 7340 | 7340 | 7350 | 7340 | 657 |
| 465 | 20241111 | 105000 | 818919360 | 7340 | 7300 | 7340 | 7250 | 635 |
| 466 | 20241111 | 104900 | 814289250 | 7340 | 7300 | 7340 | 7300 | 527 |
| 467 | 20241111 | 104800 | 810441750 | 7340 | 7300 | 7350 | 7300 | 370 |
| 468 | 20241111 | 104700 | 807735280 | 7300 | 7300 | 7300 | 7300 | 3 |
| 469 | 20241111 | 104600 | 807713380 | 7300 | 7300 | 7300 | 7300 | 0 |
| 470 | 20241111 | 104500 | 807713380 | 7300 | 7300 | 7300 | 7300 | 170 |
| 471 | 20241111 | 104400 | 806472380 | 7300 | 7300 | 7300 | 7300 | 567 |
| 472 | 20241111 | 104300 | 802333280 | 7300 | 7260 | 7300 | 7260 | 1569 |
| 473 | 20241111 | 104200 | 790880580 | 7350 | 7360 | 7360 | 7230 | 101 |
| 474 | 20241111 | 104100 | 790143750 | 7250 | 7360 | 7360 | 7250 | 3952 |
| 475 | 20241111 | 104000 | 761295860 | 7360 | 7360 | 7360 | 7360 | 1144 |
| 476 | 20241111 | 103900 | 752876020 | 7350 | 7350 | 7360 | 7350 | 114 |
| 477 | 20241111 | 103800 | 752038110 | 7350 | 7330 | 7350 | 7300 | 415 |
| 478 | 20241111 | 103700 | 748998300 | 7300 | 7280 | 7320 | 7280 | 1265 |
| 479 | 20241111 | 103600 | 739761610 | 7270 | 7220 | 7270 | 7220 | 499 |
| 480 | 20241111 | 103500 | 736145780 | 7270 | 7210 | 7270 | 7210 | 435 |
| 481 | 20241111 | 103400 | 733008820 | 7210 | 7210 | 7210 | 7210 | 433 |
| 482 | 20241111 | 103300 | 729886890 | 7210 | 7210 | 7210 | 7210 | 11 |
| 483 | 20241111 | 103200 | 729807580 | 7280 | 7270 | 7280 | 7270 | 40 |
| 484 | 20241111 | 103100 | 729516480 | 7280 | 7280 | 7280 | 7280 | 34 |
| 485 | 20241111 | 103000 | 729268960 | 7290 | 7200 | 7290 | 7120 | 857 |
| 486 | 20241111 | 102900 | 723107420 | 7200 | 7230 | 7260 | 7200 | 1263 |
| 487 | 20241111 | 102800 | 713999840 | 7230 | 7280 | 7280 | 7230 | 86 |
| 488 | 20241111 | 102700 | 713377520 | 7310 | 7320 | 7320 | 7290 | 3603 |
| 489 | 20241111 | 102600 | 687040290 | 7320 | 7340 | 7350 | 7320 | 1288 |
| 490 | 20241111 | 102500 | 677610900 | 7350 | 7390 | 7390 | 7350 | 390 |
| 491 | 20241111 | 102400 | 674743600 | 7390 | 7360 | 7390 | 7360 | 300 |
| 492 | 20241111 | 102300 | 672531700 | 7360 | 7390 | 7400 | 7360 | 274 |
| 493 | 20241111 | 102200 | 670510840 | 7390 | 7400 | 7400 | 7390 | 767 |
| 494 | 20241111 | 102100 | 664835880 | 7400 | 7350 | 7400 | 7350 | 397 |
| 495 | 20241111 | 102000 | 661909330 | 7350 | 7330 | 7350 | 7330 | 195 |
| 496 | 20241111 | 101900 | 660477920 | 7330 | 7320 | 7330 | 7320 | 615 |
| 497 | 20241111 | 101800 | 655975800 | 7320 | 7330 | 7340 | 7320 | 594 |
| 498 | 20241111 | 101700 | 651625050 | 7320 | 7350 | 7360 | 7320 | 3362 |
| 499 | 20241111 | 101600 | 626970760 | 7340 | 7340 | 7340 | 7340 | 115 |
| 500 | 20241111 | 101500 | 626126660 | 7340 | 7310 | 7340 | 7310 | 192 |
| 501 | 20241111 | 101400 | 624717440 | 7310 | 7310 | 7310 | 7300 | 401 |
| 502 | 20241111 | 101300 | 621787780 | 7310 | 7310 | 7310 | 7300 | 406 |
| 503 | 20241111 | 101200 | 618821360 | 7310 | 7370 | 7370 | 7310 | 3033 |
| 504 | 20241111 | 101100 | 596552880 | 7370 | 7350 | 7370 | 7350 | 630 |
| 505 | 20241111 | 101000 | 591922160 | 7350 | 7410 | 7410 | 7350 | 1627 |
| 506 | 20241111 | 100900 | 579915020 | 7410 | 7400 | 7440 | 7400 | 2159 |
| 507 | 20241111 | 100800 | 563915370 | 7400 | 7360 | 7400 | 7360 | 748 |
| 508 | 20241111 | 100700 | 558395790 | 7360 | 7360 | 7360 | 7350 | 4309 |
| 509 | 20241111 | 100600 | 526706820 | 7360 | 7420 | 7420 | 7360 | 4660 |
| 510 | 20241111 | 100500 | 492305230 | 7420 | 7420 | 7420 | 7400 | 1734 |
| 511 | 20241111 | 100400 | 479459320 | 7400 | 7470 | 7500 | 7400 | 5412 |
| 512 | 20241111 | 100300 | 439198160 | 7490 | 7440 | 7500 | 7410 | 13426 |
| 513 | 20241111 | 100200 | 339041730 | 7510 | 7510 | 7510 | 7510 | 0 |
| 514 | 20241111 | 100100 | 339041730 | 7510 | 7480 | 7510 | 7480 | 3088 |
| 515 | 20241111 | 100000 | 315887910 | 7480 | 7340 | 7490 | 7340 | 9374 |
| 516 | 20241111 | 095900 | 246269990 | 7340 | 7320 | 7350 | 7320 | 2084 |
| 517 | 20241111 | 095800 | 230974260 | 7310 | 7300 | 7330 | 7300 | 192 |
| 518 | 20241111 | 095700 | 229568940 | 7300 | 7310 | 7330 | 7300 | 948 |
| 519 | 20241111 | 095600 | 222640490 | 7310 | 7300 | 7320 | 7300 | 689 |
| 520 | 20241111 | 095500 | 217604860 | 7300 | 7300 | 7310 | 7300 | 2829 |
| 521 | 20241111 | 095400 | 196949770 | 7300 | 7250 | 7300 | 7170 | 332 |
| 522 | 20241111 | 095300 | 194531410 | 7240 | 7250 | 7250 | 7160 | 53 |
| 523 | 20241111 | 095200 | 194147750 | 7260 | 7190 | 7260 | 7170 | 798 |
| 524 | 20241111 | 095100 | 188415290 | 7190 | 7150 | 7230 | 7150 | 189 |
| 525 | 20241111 | 095000 | 187053460 | 7150 | 7150 | 7150 | 7140 | 16 |
| 526 | 20241111 | 094900 | 186939070 | 7100 | 7290 | 7300 | 7100 | 2953 |
| 527 | 20241111 | 094800 | 165412730 | 7300 | 7090 | 7300 | 7090 | 4011 |
| 528 | 20241111 | 094700 | 136373990 | 7080 | 7050 | 7080 | 7050 | 161 |
| 529 | 20241111 | 094600 | 135237470 | 7050 | 7060 | 7060 | 7050 | 3 |
| 530 | 20241111 | 094500 | 135216310 | 7030 | 7050 | 7060 | 7030 | 1130 |
| 531 | 20241111 | 094400 | 127249990 | 7070 | 7070 | 7070 | 7070 | 50 |
| 532 | 20241111 | 094300 | 126896490 | 7050 | 7050 | 7050 | 7050 | 5 |
| 533 | 20241111 | 094200 | 126861240 | 7050 | 7080 | 7080 | 7050 | 4 |
| 534 | 20241111 | 094100 | 126832980 | 7050 | 7050 | 7050 | 7050 | 24 |
| 535 | 20241111 | 094000 | 126663780 | 7050 | 7050 | 7050 | 7050 | 90 |
| 536 | 20241111 | 093900 | 126029280 | 7050 | 7070 | 7100 | 7050 | 11 |
| 537 | 20241111 | 093800 | 125951490 | 7140 | 7130 | 7140 | 7130 | 49 |
| 538 | 20241111 | 093700 | 125602070 | 7140 | 7130 | 7140 | 7130 | 586 |
| 539 | 20241111 | 093600 | 121420190 | 7140 | 7130 | 7140 | 7050 | 158 |
| 540 | 20241111 | 093500 | 120293010 | 7130 | 7010 | 7130 | 7010 | 59 |
| 541 | 20241111 | 093400 | 119877120 | 6990 | 7070 | 7070 | 6960 | 600 |
| 542 | 20241111 | 093300 | 115655320 | 7070 | 7150 | 7160 | 7070 | 458 |
| 543 | 20241111 | 093200 | 112390310 | 7110 | 7150 | 7200 | 7110 | 1670 |
| 544 | 20241111 | 093100 | 100379710 | 7180 | 7200 | 7200 | 7110 | 1809 |
| 545 | 20241111 | 093000 | 87382500 | 7150 | 7030 | 7220 | 7020 | 3549 |
| 546 | 20241111 | 092900 | 62064300 | 7030 | 6990 | 7030 | 6990 | 396 |
| 547 | 20241111 | 092800 | 59289760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 548 | 20241111 | 092700 | 59289760 | 6990 | 6960 | 6990 | 6960 | 554 |
| 549 | 20241111 | 092600 | 55426760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 550 | 20241111 | 092500 | 55426760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 551 | 20241111 | 092400 | 55426760 | 6960 | 6960 | 6960 | 6960 | 100 |
| 552 | 20241111 | 092300 | 54730760 | 6960 | 6960 | 6960 | 6950 | 441 |
| 553 | 20241111 | 092200 | 51661640 | 6960 | 6960 | 6960 | 6960 | 101 |
| 554 | 20241111 | 092100 | 50958680 | 6960 | 6960 | 6980 | 6960 | 163 |
| 555 | 20241111 | 092000 | 49824070 | 6950 | 6930 | 6950 | 6930 | 447 |
| 556 | 20241111 | 091900 | 46721420 | 6950 | 6950 | 6950 | 6930 | 488 |
| 557 | 20241111 | 091800 | 43338880 | 6930 | 6900 | 6930 | 6900 | 1192 |
| 558 | 20241111 | 091700 | 35113700 | 6900 | 6860 | 6900 | 6860 | 463 |
| 559 | 20241111 | 091600 | 31924380 | 6870 | 6880 | 6890 | 6860 | 122 |
| 560 | 20241111 | 091500 | 31084270 | 6870 | 6870 | 6870 | 6870 | 20 |
| 561 | 20241111 | 091400 | 30946870 | 6870 | 6860 | 6870 | 6860 | 259 |
| 562 | 20241111 | 091300 | 29170010 | 6860 | 6860 | 6860 | 6860 | 101 |
| 563 | 20241111 | 091200 | 28477150 | 6820 | 6850 | 6860 | 6820 | 1655 |
| 564 | 20241111 | 091100 | 17126060 | 6860 | 6860 | 6860 | 6860 | 30 |
| 565 | 20241111 | 091000 | 16920260 | 6860 | 6860 | 6860 | 6850 | 305 |
| 566 | 20241111 | 090900 | 14828860 | 6860 | 6850 | 6860 | 6850 | 200 |
| 567 | 20241111 | 090800 | 13457800 | 6860 | 6860 | 6860 | 6860 | 273 |
| 568 | 20241111 | 090700 | 11585020 | 6860 | 6780 | 6860 | 6780 | 126 |
| 569 | 20241111 | 090600 | 10723220 | 6780 | 6780 | 6780 | 6780 | 185 |
| 570 | 20241111 | 090500 | 9468920 | 6830 | 6830 | 6830 | 6830 | 333 |
| 571 | 20241111 | 090400 | 7194530 | 6860 | 6870 | 6870 | 6860 | 109 |
| 572 | 20241111 | 090300 | 6446780 | 6860 | 6860 | 6860 | 6860 | 194 |
| 573 | 20241111 | 090200 | 5115940 | 6860 | 6830 | 6860 | 6830 | 550 |
| 574 | 20241111 | 090100 | 1356170 | 6830 | 6830 | 6830 | 6830 | 103 |
| 575 | 20241111 | 090000 | 652680 | 6770 | 6830 | 6830 | 6770 | 96 |