30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 3 | 20241111 | 190600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20241111 | 190500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20241111 | 190400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20241111 | 190300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20241111 | 190200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20241111 | 190100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20241111 | 190000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20241111 | 185900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20241111 | 185800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20241111 | 185700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20241111 | 185600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20241111 | 185500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20241111 | 185400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20241111 | 185300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20241111 | 185200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20241111 | 185100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20241111 | 185000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20241111 | 184900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20241111 | 184800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20241111 | 184700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20241111 | 184600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20241111 | 184500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20241111 | 184400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20241111 | 184300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20241111 | 184200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20241111 | 184100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20241111 | 184000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20241111 | 183900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20241111 | 183800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20241111 | 183700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 33 | 20241111 | 183600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20241111 | 183500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20241111 | 183400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20241111 | 183300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20241111 | 183200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20241111 | 183100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20241111 | 183000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20241111 | 182900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20241111 | 182800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20241111 | 182700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20241111 | 182600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20241111 | 182500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20241111 | 182400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20241111 | 182300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20241111 | 182200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20241111 | 182100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20241111 | 182000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20241111 | 181900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20241111 | 181800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20241111 | 181700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20241111 | 181600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20241111 | 181500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20241111 | 181400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20241111 | 181300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20241111 | 181200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20241111 | 181100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20241111 | 181000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20241111 | 180900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20241111 | 180800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20241111 | 180700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 63 | 20241111 | 180600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20241111 | 180500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20241111 | 180400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20241111 | 180300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20241111 | 180200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20241111 | 180100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20241111 | 180000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20241111 | 175900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20241111 | 175800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20241111 | 175700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20241111 | 175600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20241111 | 175500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20241111 | 175400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20241111 | 175300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20241111 | 175200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20241111 | 175100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20241111 | 175000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20241111 | 174900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20241111 | 174800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20241111 | 174700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20241111 | 174600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20241111 | 174500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20241111 | 174400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20241111 | 174300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20241111 | 174200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20241111 | 174100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20241111 | 174000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20241111 | 173900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20241111 | 173800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20241111 | 173700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 93 | 20241111 | 173600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20241111 | 173500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20241111 | 173400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20241111 | 173300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20241111 | 173200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20241111 | 173100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20241111 | 173000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20241111 | 172900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20241111 | 172800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20241111 | 172700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20241111 | 172600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20241111 | 172500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20241111 | 172400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20241111 | 172300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20241111 | 172200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20241111 | 172100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20241111 | 172000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20241111 | 171900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20241111 | 171800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20241111 | 171700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20241111 | 171600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20241111 | 171500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20241111 | 171400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20241111 | 171300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20241111 | 171200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20241111 | 171100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20241111 | 171000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20241111 | 170900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20241111 | 170800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20241111 | 170700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 123 | 20241111 | 170600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20241111 | 170500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20241111 | 170400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20241111 | 170300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20241111 | 170200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20241111 | 170100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20241111 | 170000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20241111 | 165900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20241111 | 165800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20241111 | 165700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20241111 | 165600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20241111 | 165500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20241111 | 165400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20241111 | 165300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20241111 | 165200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20241111 | 165100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20241111 | 165000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20241111 | 164900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20241111 | 164800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20241111 | 164700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20241111 | 164600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20241111 | 164500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20241111 | 164400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20241111 | 164300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20241111 | 164200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20241111 | 164100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20241111 | 164000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20241111 | 163900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20241111 | 163800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20241111 | 163700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 153 | 20241111 | 163600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20241111 | 163500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20241111 | 163400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20241111 | 163300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20241111 | 163200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20241111 | 163100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20241111 | 163000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20241111 | 162900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20241111 | 162800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20241111 | 162700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20241111 | 162600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20241111 | 162500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20241111 | 162400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20241111 | 162300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20241111 | 162200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20241111 | 162100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20241111 | 162000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20241111 | 161900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20241111 | 161800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20241111 | 161700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20241111 | 161600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20241111 | 161500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20241111 | 161400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20241111 | 161300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20241111 | 161200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20241111 | 161100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20241111 | 161000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20241111 | 160900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20241111 | 160800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20241111 | 160700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 183 | 20241111 | 160600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20241111 | 160500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20241111 | 160400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20241111 | 160300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20241111 | 160200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20241111 | 160100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20241111 | 160000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20241111 | 155900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20241111 | 155800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20241111 | 155700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20241111 | 155600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20241111 | 155500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20241111 | 155400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20241111 | 155300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20241111 | 155200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20241111 | 155100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20241111 | 155000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20241111 | 154900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20241111 | 154800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20241111 | 154700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20241111 | 154600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20241111 | 154500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20241111 | 154400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 206 | 20241111 | 154300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 207 | 20241111 | 154200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 208 | 20241111 | 154100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 209 | 20241111 | 154000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 210 | 20241111 | 153900 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 211 | 20241111 | 153800 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 212 | 20241111 | 153700 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 213 | 20241111 | 153600 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 214 | 20241111 | 153500 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 215 | 20241111 | 153400 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 216 | 20241111 | 153300 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 217 | 20241111 | 153200 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 218 | 20241111 | 153100 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 219 | 20241111 | 153000 | 2105786360 | 7660 | 7660 | 7660 | 7660 | 2604 |
| 220 | 20241111 | 152900 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 221 | 20241111 | 152800 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 222 | 20241111 | 152700 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 223 | 20241111 | 152600 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 224 | 20241111 | 152500 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 225 | 20241111 | 152400 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 226 | 20241111 | 152300 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 227 | 20241111 | 152200 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 228 | 20241111 | 152100 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 229 | 20241111 | 152000 | 2085839720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 230 | 20241111 | 151900 | 2085839720 | 7650 | 7650 | 7670 | 7650 | 1037 |
| 231 | 20241111 | 151800 | 2077891530 | 7670 | 7650 | 7670 | 7630 | 637 |
| 232 | 20241111 | 151700 | 2073020700 | 7660 | 7670 | 7680 | 7660 | 180 |
| 233 | 20241111 | 151600 | 2071640080 | 7670 | 7650 | 7670 | 7650 | 1191 |
| 234 | 20241111 | 151500 | 2062528200 | 7650 | 7660 | 7690 | 7650 | 80 |
| 235 | 20241111 | 151400 | 2061915550 | 7690 | 7680 | 7690 | 7660 | 132 |
| 236 | 20241111 | 151300 | 2060901870 | 7690 | 7690 | 7690 | 7680 | 85 |
| 237 | 20241111 | 151200 | 2060249030 | 7690 | 7680 | 7690 | 7670 | 3413 |
| 238 | 20241111 | 151100 | 2034038490 | 7670 | 7630 | 7670 | 7630 | 1540 |
| 239 | 20241111 | 151000 | 2022247530 | 7660 | 7620 | 7660 | 7620 | 5012 |
| 240 | 20241111 | 150900 | 1983922920 | 7610 | 7610 | 7620 | 7580 | 2252 |
| 241 | 20241111 | 150800 | 1966813230 | 7610 | 7620 | 7620 | 7610 | 81 |
| 242 | 20241111 | 150700 | 1966196070 | 7620 | 7610 | 7620 | 7610 | 25 |
| 243 | 20241111 | 150600 | 1966005770 | 7610 | 7610 | 7610 | 7610 | 0 |
| 244 | 20241111 | 150500 | 1966005770 | 7610 | 7610 | 7610 | 7610 | 12 |
| 245 | 20241111 | 150400 | 1965914450 | 7610 | 7610 | 7610 | 7610 | 30 |
| 246 | 20241111 | 150300 | 1965686150 | 7610 | 7610 | 7610 | 7610 | 106 |
| 247 | 20241111 | 150200 | 1964879490 | 7610 | 7600 | 7610 | 7600 | 12 |
| 248 | 20241111 | 150100 | 1964788270 | 7610 | 7600 | 7610 | 7600 | 108 |
| 249 | 20241111 | 150000 | 1963966650 | 7600 | 7590 | 7600 | 7590 | 1061 |
| 250 | 20241111 | 145900 | 1955913180 | 7600 | 7600 | 7600 | 7600 | 338 |
| 251 | 20241111 | 145800 | 1953344380 | 7600 | 7600 | 7600 | 7600 | 1 |
| 252 | 20241111 | 145700 | 1953336780 | 7600 | 7600 | 7600 | 7600 | 2 |
| 253 | 20241111 | 145600 | 1953321580 | 7610 | 7610 | 7610 | 7610 | 0 |
| 254 | 20241111 | 145500 | 1953321580 | 7610 | 7610 | 7610 | 7610 | 1 |
| 255 | 20241111 | 145400 | 1953313970 | 7610 | 7590 | 7610 | 7580 | 2668 |
| 256 | 20241111 | 145300 | 1933064310 | 7600 | 7600 | 7600 | 7600 | 314 |
| 257 | 20241111 | 145200 | 1930677910 | 7600 | 7600 | 7600 | 7600 | 2 |
| 258 | 20241111 | 145100 | 1930662710 | 7600 | 7600 | 7600 | 7600 | 76 |
| 259 | 20241111 | 145000 | 1930085110 | 7610 | 7610 | 7610 | 7610 | 1501 |
| 260 | 20241111 | 144900 | 1918662500 | 7610 | 7610 | 7610 | 7610 | 11 |
| 261 | 20241111 | 144800 | 1918578790 | 7590 | 7600 | 7610 | 7590 | 510 |
| 262 | 20241111 | 144700 | 1914706860 | 7610 | 7610 | 7610 | 7610 | 10 |
| 263 | 20241111 | 144600 | 1914630760 | 7610 | 7610 | 7610 | 7600 | 88 |
| 264 | 20241111 | 144500 | 1913961330 | 7600 | 7600 | 7600 | 7600 | 0 |
| 265 | 20241111 | 144400 | 1913961330 | 7600 | 7610 | 7610 | 7600 | 305 |
| 266 | 20241111 | 144300 | 1911642750 | 7610 | 7610 | 7610 | 7610 | 11 |
| 267 | 20241111 | 144200 | 1911559040 | 7590 | 7590 | 7590 | 7590 | 5 |
| 268 | 20241111 | 144100 | 1911521090 | 7610 | 7610 | 7610 | 7610 | 0 |
| 269 | 20241111 | 144000 | 1911521090 | 7610 | 7600 | 7610 | 7600 | 576 |
| 270 | 20241111 | 143900 | 1907141520 | 7610 | 7610 | 7610 | 7610 | 50 |
| 271 | 20241111 | 143800 | 1906761020 | 7610 | 7590 | 7610 | 7580 | 305 |
| 272 | 20241111 | 143700 | 1904446210 | 7610 | 7610 | 7610 | 7590 | 5 |
| 273 | 20241111 | 143600 | 1904408200 | 7610 | 7600 | 7610 | 7600 | 250 |
| 274 | 20241111 | 143500 | 1902508150 | 7600 | 7600 | 7600 | 7600 | 26 |
| 275 | 20241111 | 143400 | 1902310550 | 7610 | 7610 | 7610 | 7610 | 3 |
| 276 | 20241111 | 143300 | 1902287720 | 7610 | 7610 | 7610 | 7610 | 0 |
| 277 | 20241111 | 143200 | 1902287720 | 7610 | 7610 | 7610 | 7580 | 1522 |
| 278 | 20241111 | 143100 | 1890734230 | 7620 | 7600 | 7620 | 7600 | 125 |
| 279 | 20241111 | 143000 | 1889784130 | 7630 | 7630 | 7630 | 7630 | 0 |
| 280 | 20241111 | 142900 | 1889784130 | 7630 | 7630 | 7630 | 7630 | 0 |
| 281 | 20241111 | 142800 | 1889784130 | 7630 | 7620 | 7630 | 7600 | 1411 |
| 282 | 20241111 | 142700 | 1879056130 | 7630 | 7630 | 7630 | 7630 | 80 |
| 283 | 20241111 | 142600 | 1878445730 | 7630 | 7630 | 7630 | 7630 | 0 |
| 284 | 20241111 | 142500 | 1878445730 | 7630 | 7620 | 7630 | 7620 | 142 |
| 285 | 20241111 | 142400 | 1877363580 | 7610 | 7610 | 7620 | 7610 | 205 |
| 286 | 20241111 | 142300 | 1875803420 | 7620 | 7620 | 7620 | 7620 | 3 |
| 287 | 20241111 | 142200 | 1875780560 | 7610 | 7610 | 7610 | 7610 | 516 |
| 288 | 20241111 | 142100 | 1871853800 | 7620 | 7620 | 7620 | 7620 | 152 |
| 289 | 20241111 | 142000 | 1870695560 | 7630 | 7620 | 7630 | 7620 | 151 |
| 290 | 20241111 | 141900 | 1869544930 | 7630 | 7630 | 7630 | 7630 | 1 |
| 291 | 20241111 | 141800 | 1869537300 | 7630 | 7630 | 7630 | 7630 | 0 |
| 292 | 20241111 | 141700 | 1869537300 | 7630 | 7630 | 7630 | 7630 | 10 |
| 293 | 20241111 | 141600 | 1869461000 | 7630 | 7630 | 7630 | 7630 | 2 |
| 294 | 20241111 | 141500 | 1869445740 | 7640 | 7640 | 7640 | 7640 | 1 |
| 295 | 20241111 | 141400 | 1869438100 | 7640 | 7630 | 7640 | 7610 | 22 |
| 296 | 20241111 | 141300 | 1869270450 | 7630 | 7630 | 7630 | 7630 | 0 |
| 297 | 20241111 | 141200 | 1869270450 | 7630 | 7630 | 7630 | 7630 | 12 |
| 298 | 20241111 | 141100 | 1869178890 | 7600 | 7620 | 7620 | 7600 | 591 |
| 299 | 20241111 | 141000 | 1864675490 | 7620 | 7620 | 7620 | 7620 | 100 |
| 300 | 20241111 | 140900 | 1863913490 | 7620 | 7620 | 7620 | 7620 | 11 |
| 301 | 20241111 | 140800 | 1863829670 | 7590 | 7590 | 7590 | 7590 | 2 |
| 302 | 20241111 | 140700 | 1863814490 | 7590 | 7590 | 7590 | 7590 | 322 |
| 303 | 20241111 | 140600 | 1861370510 | 7590 | 7600 | 7600 | 7590 | 3000 |
| 304 | 20241111 | 140500 | 1838596270 | 7620 | 7620 | 7620 | 7610 | 2535 |
| 305 | 20241111 | 140400 | 1819297680 | 7630 | 7630 | 7630 | 7630 | 1001 |
| 306 | 20241111 | 140300 | 1811660050 | 7630 | 7630 | 7630 | 7630 | 12 |
| 307 | 20241111 | 140200 | 1811568490 | 7630 | 7630 | 7630 | 7630 | 0 |
| 308 | 20241111 | 140100 | 1811568490 | 7630 | 7630 | 7630 | 7630 | 0 |
| 309 | 20241111 | 140000 | 1811568490 | 7630 | 7630 | 7650 | 7630 | 132 |
| 310 | 20241111 | 135900 | 1810561070 | 7630 | 7650 | 7650 | 7630 | 18 |
| 311 | 20241111 | 135800 | 1810423690 | 7630 | 7630 | 7640 | 7630 | 724 |
| 312 | 20241111 | 135700 | 1804896310 | 7630 | 7630 | 7640 | 7630 | 349 |
| 313 | 20241111 | 135600 | 1802233090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 314 | 20241111 | 135500 | 1802233090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 315 | 20241111 | 135400 | 1802233090 | 7630 | 7630 | 7630 | 7630 | 3 |
| 316 | 20241111 | 135300 | 1802210200 | 7640 | 7640 | 7640 | 7640 | 1 |
| 317 | 20241111 | 135200 | 1802202560 | 7630 | 7600 | 7630 | 7600 | 1337 |
| 318 | 20241111 | 135100 | 1792019260 | 7600 | 7610 | 7610 | 7600 | 860 |
| 319 | 20241111 | 135000 | 1785481370 | 7610 | 7620 | 7630 | 7610 | 327 |
| 320 | 20241111 | 134900 | 1782991260 | 7640 | 7630 | 7640 | 7620 | 568 |
| 321 | 20241111 | 134800 | 1778660660 | 7640 | 7640 | 7640 | 7640 | 896 |
| 322 | 20241111 | 134700 | 1771815220 | 7650 | 7650 | 7660 | 7650 | 346 |
| 323 | 20241111 | 134600 | 1769168270 | 7660 | 7660 | 7660 | 7660 | 100 |
| 324 | 20241111 | 134500 | 1768402270 | 7660 | 7660 | 7660 | 7660 | 0 |
| 325 | 20241111 | 134400 | 1768402270 | 7660 | 7650 | 7660 | 7650 | 58 |
| 326 | 20241111 | 134300 | 1767958370 | 7660 | 7660 | 7660 | 7660 | 505 |
| 327 | 20241111 | 134200 | 1764090070 | 7650 | 7650 | 7650 | 7650 | 0 |
| 328 | 20241111 | 134100 | 1764090070 | 7650 | 7650 | 7650 | 7650 | 81 |
| 329 | 20241111 | 134000 | 1763470420 | 7660 | 7660 | 7660 | 7660 | 42 |
| 330 | 20241111 | 133900 | 1763148700 | 7660 | 7650 | 7660 | 7650 | 744 |
| 331 | 20241111 | 133800 | 1757456780 | 7650 | 7650 | 7650 | 7650 | 577 |
| 332 | 20241111 | 133700 | 1753042730 | 7650 | 7650 | 7650 | 7650 | 0 |
| 333 | 20241111 | 133600 | 1753042730 | 7650 | 7650 | 7650 | 7650 | 10 |
| 334 | 20241111 | 133500 | 1752966230 | 7650 | 7650 | 7650 | 7650 | 11 |
| 335 | 20241111 | 133400 | 1752882080 | 7640 | 7650 | 7650 | 7640 | 161 |
| 336 | 20241111 | 133300 | 1751651930 | 7640 | 7640 | 7640 | 7640 | 76 |
| 337 | 20241111 | 133200 | 1751071290 | 7640 | 7640 | 7640 | 7630 | 302 |
| 338 | 20241111 | 133100 | 1748764030 | 7640 | 7640 | 7640 | 7640 | 2 |
| 339 | 20241111 | 133000 | 1748748750 | 7640 | 7630 | 7640 | 7630 | 48 |
| 340 | 20241111 | 132900 | 1748382040 | 7630 | 7630 | 7630 | 7630 | 2 |
| 341 | 20241111 | 132800 | 1748366780 | 7640 | 7630 | 7640 | 7630 | 39 |
| 342 | 20241111 | 132700 | 1748069100 | 7630 | 7640 | 7650 | 7630 | 45 |
| 343 | 20241111 | 132600 | 1747725390 | 7650 | 7650 | 7650 | 7650 | 41 |
| 344 | 20241111 | 132500 | 1747411740 | 7650 | 7650 | 7650 | 7650 | 1 |
| 345 | 20241111 | 132400 | 1747404090 | 7630 | 7640 | 7650 | 7630 | 402 |
| 346 | 20241111 | 132300 | 1744336740 | 7650 | 7640 | 7650 | 7640 | 22 |
| 347 | 20241111 | 132200 | 1744168510 | 7640 | 7640 | 7640 | 7640 | 19 |
| 348 | 20241111 | 132100 | 1744023350 | 7640 | 7640 | 7640 | 7640 | 0 |
| 349 | 20241111 | 132000 | 1744023350 | 7640 | 7640 | 7640 | 7640 | 0 |
| 350 | 20241111 | 131900 | 1744023350 | 7640 | 7630 | 7640 | 7630 | 26 |
| 351 | 20241111 | 131800 | 1743824730 | 7640 | 7640 | 7640 | 7640 | 0 |
| 352 | 20241111 | 131700 | 1743824730 | 7640 | 7640 | 7640 | 7640 | 1 |
| 353 | 20241111 | 131600 | 1743817090 | 7640 | 7640 | 7640 | 7640 | 0 |
| 354 | 20241111 | 131500 | 1743817090 | 7640 | 7640 | 7640 | 7640 | 11 |
| 355 | 20241111 | 131400 | 1743733050 | 7630 | 7630 | 7630 | 7630 | 18 |
| 356 | 20241111 | 131300 | 1743595710 | 7630 | 7630 | 7630 | 7630 | 0 |
| 357 | 20241111 | 131200 | 1743595710 | 7630 | 7650 | 7650 | 7630 | 55 |
| 358 | 20241111 | 131100 | 1743175000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 359 | 20241111 | 131000 | 1743175000 | 7620 | 7660 | 7660 | 7620 | 1012 |
| 360 | 20241111 | 130900 | 1735455200 | 7640 | 7660 | 7660 | 7640 | 16 |
| 361 | 20241111 | 130800 | 1735332740 | 7630 | 7630 | 7650 | 7630 | 4385 |
| 362 | 20241111 | 130700 | 1701850500 | 7630 | 7630 | 7630 | 7630 | 109 |
| 363 | 20241111 | 130600 | 1701018830 | 7640 | 7640 | 7640 | 7640 | 0 |
| 364 | 20241111 | 130500 | 1701018830 | 7640 | 7630 | 7640 | 7620 | 46 |
| 365 | 20241111 | 130400 | 1700667960 | 7630 | 7640 | 7640 | 7630 | 218 |
| 366 | 20241111 | 130300 | 1699004600 | 7640 | 7640 | 7640 | 7640 | 0 |
| 367 | 20241111 | 130200 | 1699004600 | 7640 | 7640 | 7640 | 7640 | 16 |
| 368 | 20241111 | 130100 | 1698882360 | 7630 | 7630 | 7630 | 7630 | 0 |
| 369 | 20241111 | 130000 | 1698882360 | 7630 | 7630 | 7630 | 7630 | 151 |
| 370 | 20241111 | 125900 | 1697730230 | 7630 | 7630 | 7630 | 7600 | 1110 |
| 371 | 20241111 | 125800 | 1689261530 | 7630 | 7630 | 7630 | 7630 | 0 |
| 372 | 20241111 | 125700 | 1689261530 | 7630 | 7610 | 7630 | 7600 | 389 |
| 373 | 20241111 | 125600 | 1686302530 | 7610 | 7610 | 7610 | 7610 | 380 |
| 374 | 20241111 | 125500 | 1683410730 | 7640 | 7640 | 7640 | 7640 | 0 |
| 375 | 20241111 | 125400 | 1683410730 | 7640 | 7610 | 7640 | 7610 | 203 |
| 376 | 20241111 | 125300 | 1681865270 | 7640 | 7640 | 7640 | 7640 | 30 |
| 377 | 20241111 | 125200 | 1681636070 | 7640 | 7610 | 7640 | 7610 | 1062 |
| 378 | 20241111 | 125100 | 1673553920 | 7610 | 7610 | 7610 | 7610 | 2000 |
| 379 | 20241111 | 125000 | 1658333920 | 7610 | 7610 | 7610 | 7610 | 773 |
| 380 | 20241111 | 124900 | 1652451390 | 7610 | 7610 | 7610 | 7610 | 40 |
| 381 | 20241111 | 124800 | 1652146990 | 7630 | 7610 | 7630 | 7610 | 4681 |
| 382 | 20241111 | 124700 | 1616501410 | 7610 | 7610 | 7610 | 7610 | 125 |
| 383 | 20241111 | 124600 | 1615550160 | 7620 | 7620 | 7620 | 7620 | 2 |
| 384 | 20241111 | 124500 | 1615534920 | 7620 | 7620 | 7620 | 7620 | 18 |
| 385 | 20241111 | 124400 | 1615397760 | 7620 | 7630 | 7630 | 7620 | 448 |
| 386 | 20241111 | 124300 | 1611979710 | 7630 | 7620 | 7630 | 7620 | 143 |
| 387 | 20241111 | 124200 | 1610890040 | 7620 | 7620 | 7620 | 7620 | 20 |
| 388 | 20241111 | 124100 | 1610737640 | 7620 | 7620 | 7620 | 7620 | 0 |
| 389 | 20241111 | 124000 | 1610737640 | 7620 | 7630 | 7630 | 7620 | 20 |
| 390 | 20241111 | 123900 | 1610585230 | 7620 | 7620 | 7620 | 7620 | 460 |
| 391 | 20241111 | 123800 | 1607080030 | 7610 | 7610 | 7620 | 7610 | 247 |
| 392 | 20241111 | 123700 | 1605199070 | 7620 | 7620 | 7620 | 7620 | 1 |
| 393 | 20241111 | 123600 | 1605191450 | 7620 | 7620 | 7620 | 7620 | 1 |
| 394 | 20241111 | 123500 | 1605183830 | 7620 | 7620 | 7620 | 7620 | 60 |
| 395 | 20241111 | 123400 | 1604726630 | 7620 | 7640 | 7640 | 7600 | 5774 |
| 396 | 20241111 | 123300 | 1560783100 | 7640 | 7640 | 7640 | 7640 | 68 |
| 397 | 20241111 | 123200 | 1560263580 | 7640 | 7650 | 7650 | 7640 | 588 |
| 398 | 20241111 | 123100 | 1555765770 | 7650 | 7650 | 7650 | 7650 | 10 |
| 399 | 20241111 | 123000 | 1555689270 | 7650 | 7650 | 7650 | 7650 | 29 |
| 400 | 20241111 | 122900 | 1555467420 | 7650 | 7640 | 7650 | 7640 | 417 |
| 401 | 20241111 | 122800 | 1552277410 | 7640 | 7630 | 7640 | 7630 | 679 |
| 402 | 20241111 | 122700 | 1547094370 | 7650 | 7650 | 7650 | 7650 | 2 |
| 403 | 20241111 | 122600 | 1547079070 | 7650 | 7650 | 7650 | 7650 | 2 |
| 404 | 20241111 | 122500 | 1547063770 | 7620 | 7630 | 7640 | 7620 | 1029 |
| 405 | 20241111 | 122400 | 1539212250 | 7630 | 7620 | 7630 | 7620 | 91 |
| 406 | 20241111 | 122300 | 1538518090 | 7620 | 7620 | 7620 | 7620 | 411 |
| 407 | 20241111 | 122200 | 1535386270 | 7620 | 7620 | 7620 | 7620 | 422 |
| 408 | 20241111 | 122100 | 1532170630 | 7620 | 7620 | 7620 | 7620 | 0 |
| 409 | 20241111 | 122000 | 1532170630 | 7620 | 7620 | 7620 | 7620 | 39 |
| 410 | 20241111 | 121900 | 1531873450 | 7630 | 7630 | 7630 | 7630 | 29 |
| 411 | 20241111 | 121800 | 1531652180 | 7620 | 7620 | 7620 | 7620 | 21 |
| 412 | 20241111 | 121700 | 1531492160 | 7620 | 7620 | 7620 | 7620 | 20 |
| 413 | 20241111 | 121600 | 1531339760 | 7630 | 7620 | 7630 | 7620 | 55 |
| 414 | 20241111 | 121500 | 1530920630 | 7610 | 7620 | 7620 | 7610 | 31 |
| 415 | 20241111 | 121400 | 1530684610 | 7620 | 7620 | 7620 | 7620 | 163 |
| 416 | 20241111 | 121300 | 1529442550 | 7610 | 7600 | 7620 | 7600 | 39 |
| 417 | 20241111 | 121200 | 1529145760 | 7620 | 7620 | 7620 | 7620 | 28 |
| 418 | 20241111 | 121100 | 1528932400 | 7600 | 7600 | 7600 | 7600 | 167 |
| 419 | 20241111 | 121000 | 1527663200 | 7600 | 7600 | 7600 | 7600 | 0 |
| 420 | 20241111 | 120900 | 1527663200 | 7600 | 7600 | 7600 | 7600 | 0 |
| 421 | 20241111 | 120800 | 1527663200 | 7600 | 7610 | 7610 | 7600 | 34 |
| 422 | 20241111 | 120700 | 1527404680 | 7610 | 7600 | 7610 | 7600 | 26 |
| 423 | 20241111 | 120600 | 1527207040 | 7610 | 7610 | 7610 | 7610 | 1 |
| 424 | 20241111 | 120500 | 1527199430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 425 | 20241111 | 120400 | 1527199430 | 7630 | 7620 | 7630 | 7620 | 55 |
| 426 | 20241111 | 120300 | 1526780290 | 7600 | 7620 | 7620 | 7600 | 735 |
| 427 | 20241111 | 120200 | 1521181970 | 7630 | 7610 | 7630 | 7610 | 367 |
| 428 | 20241111 | 120100 | 1518388880 | 7620 | 7610 | 7620 | 7610 | 141 |
| 429 | 20241111 | 120000 | 1517314660 | 7620 | 7620 | 7620 | 7620 | 0 |
| 430 | 20241111 | 115900 | 1517314660 | 7620 | 7610 | 7620 | 7610 | 110 |
| 431 | 20241111 | 115800 | 1516476650 | 7620 | 7620 | 7620 | 7610 | 520 |
| 432 | 20241111 | 115700 | 1512514430 | 7620 | 7620 | 7620 | 7610 | 11 |
| 433 | 20241111 | 115600 | 1512430700 | 7600 | 7600 | 7600 | 7600 | 20 |
| 434 | 20241111 | 115500 | 1512278700 | 7620 | 7600 | 7620 | 7600 | 199 |
| 435 | 20241111 | 115400 | 1510766200 | 7610 | 7600 | 7610 | 7600 | 632 |
| 436 | 20241111 | 115300 | 1505956880 | 7610 | 7590 | 7610 | 7590 | 61 |
| 437 | 20241111 | 115200 | 1505493270 | 7610 | 7600 | 7610 | 7600 | 684 |
| 438 | 20241111 | 115100 | 1500293820 | 7600 | 7600 | 7600 | 7600 | 19 |
| 439 | 20241111 | 115000 | 1500149420 | 7610 | 7610 | 7610 | 7610 | 111 |
| 440 | 20241111 | 114900 | 1499304710 | 7600 | 7600 | 7600 | 7600 | 19 |
| 441 | 20241111 | 114800 | 1499160310 | 7610 | 7610 | 7610 | 7610 | 1 |
| 442 | 20241111 | 114700 | 1499152700 | 7600 | 7600 | 7600 | 7600 | 566 |
| 443 | 20241111 | 114600 | 1494851100 | 7590 | 7590 | 7590 | 7590 | 21 |
| 444 | 20241111 | 114500 | 1494691710 | 7600 | 7620 | 7620 | 7600 | 562 |
| 445 | 20241111 | 114400 | 1490420290 | 7600 | 7600 | 7600 | 7600 | 37 |
| 446 | 20241111 | 114300 | 1490139090 | 7610 | 7610 | 7610 | 7610 | 0 |
| 447 | 20241111 | 114200 | 1490139090 | 7610 | 7600 | 7610 | 7600 | 382 |
| 448 | 20241111 | 114100 | 1487234780 | 7600 | 7600 | 7600 | 7600 | 449 |
| 449 | 20241111 | 114000 | 1483822380 | 7600 | 7610 | 7610 | 7600 | 70 |
| 450 | 20241111 | 113900 | 1483289860 | 7620 | 7600 | 7620 | 7600 | 158 |
| 451 | 20241111 | 113800 | 1482088840 | 7620 | 7620 | 7620 | 7620 | 26 |
| 452 | 20241111 | 113700 | 1481890720 | 7620 | 7600 | 7620 | 7600 | 34 |
| 453 | 20241111 | 113600 | 1481632100 | 7610 | 7610 | 7610 | 7610 | 782 |
| 454 | 20241111 | 113500 | 1475681080 | 7610 | 7610 | 7610 | 7610 | 226 |
| 455 | 20241111 | 113400 | 1473961220 | 7610 | 7610 | 7610 | 7610 | 3 |
| 456 | 20241111 | 113300 | 1473938390 | 7620 | 7620 | 7620 | 7620 | 100 |
| 457 | 20241111 | 113200 | 1473176390 | 7620 | 7600 | 7620 | 7600 | 31 |
| 458 | 20241111 | 113100 | 1472940570 | 7610 | 7610 | 7610 | 7610 | 100 |
| 459 | 20241111 | 113000 | 1472179570 | 7610 | 7600 | 7610 | 7600 | 29 |
| 460 | 20241111 | 112900 | 1471959070 | 7610 | 7600 | 7610 | 7600 | 911 |
| 461 | 20241111 | 112800 | 1465035360 | 7610 | 7610 | 7610 | 7610 | 167 |
| 462 | 20241111 | 112700 | 1463764490 | 7610 | 7610 | 7610 | 7610 | 20 |
| 463 | 20241111 | 112600 | 1463612290 | 7630 | 7620 | 7630 | 7620 | 19 |
| 464 | 20241111 | 112500 | 1463467340 | 7610 | 7620 | 7620 | 7610 | 33 |
| 465 | 20241111 | 112400 | 1463215930 | 7630 | 7630 | 7630 | 7630 | 127 |
| 466 | 20241111 | 112300 | 1462246920 | 7620 | 7630 | 7630 | 7620 | 500 |
| 467 | 20241111 | 112200 | 1458433190 | 7630 | 7640 | 7640 | 7630 | 42 |
| 468 | 20241111 | 112100 | 1458112510 | 7630 | 7630 | 7630 | 7630 | 20 |
| 469 | 20241111 | 112000 | 1457959910 | 7630 | 7630 | 7630 | 7630 | 20 |
| 470 | 20241111 | 111900 | 1457807310 | 7650 | 7620 | 7650 | 7620 | 1000 |
| 471 | 20241111 | 111800 | 1450182210 | 7610 | 7610 | 7610 | 7610 | 0 |
| 472 | 20241111 | 111700 | 1450182210 | 7610 | 7620 | 7620 | 7610 | 25 |
| 473 | 20241111 | 111600 | 1449991950 | 7600 | 7610 | 7610 | 7600 | 1000 |
| 474 | 20241111 | 111500 | 1442391610 | 7610 | 7610 | 7610 | 7610 | 19 |
| 475 | 20241111 | 111400 | 1442247020 | 7610 | 7620 | 7620 | 7610 | 2 |
| 476 | 20241111 | 111300 | 1442231790 | 7600 | 7610 | 7620 | 7600 | 1773 |
| 477 | 20241111 | 111200 | 1428753490 | 7620 | 7610 | 7620 | 7610 | 910 |
| 478 | 20241111 | 111100 | 1421828370 | 7600 | 7600 | 7600 | 7600 | 1 |
| 479 | 20241111 | 111000 | 1421820770 | 7600 | 7600 | 7600 | 7600 | 853 |
| 480 | 20241111 | 110900 | 1415337970 | 7600 | 7600 | 7600 | 7600 | 0 |
| 481 | 20241111 | 110800 | 1415337970 | 7600 | 7610 | 7610 | 7600 | 42 |
| 482 | 20241111 | 110700 | 1415018540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 483 | 20241111 | 110600 | 1415018540 | 7610 | 7610 | 7610 | 7610 | 100 |
| 484 | 20241111 | 110500 | 1414257540 | 7610 | 7620 | 7620 | 7610 | 65 |
| 485 | 20241111 | 110400 | 1413762440 | 7600 | 7610 | 7610 | 7600 | 2409 |
| 486 | 20241111 | 110300 | 1395454010 | 7610 | 7600 | 7610 | 7600 | 174 |
| 487 | 20241111 | 110200 | 1394130060 | 7610 | 7610 | 7610 | 7610 | 169 |
| 488 | 20241111 | 110100 | 1392843970 | 7630 | 7620 | 7650 | 7620 | 162 |
| 489 | 20241111 | 110000 | 1391609050 | 7620 | 7650 | 7650 | 7620 | 1414 |
| 490 | 20241111 | 105900 | 1380806140 | 7640 | 7640 | 7640 | 7640 | 0 |
| 491 | 20241111 | 105800 | 1380806140 | 7640 | 7650 | 7650 | 7640 | 22 |
| 492 | 20241111 | 105700 | 1380638040 | 7650 | 7660 | 7660 | 7650 | 723 |
| 493 | 20241111 | 105600 | 1375106890 | 7660 | 7670 | 7670 | 7660 | 136 |
| 494 | 20241111 | 105500 | 1374064740 | 7650 | 7650 | 7650 | 7650 | 0 |
| 495 | 20241111 | 105400 | 1374064740 | 7650 | 7650 | 7650 | 7650 | 0 |
| 496 | 20241111 | 105300 | 1374064740 | 7650 | 7650 | 7650 | 7650 | 412 |
| 497 | 20241111 | 105200 | 1370912940 | 7650 | 7650 | 7650 | 7650 | 93 |
| 498 | 20241111 | 105100 | 1370201490 | 7650 | 7650 | 7670 | 7650 | 89 |
| 499 | 20241111 | 105000 | 1369520620 | 7670 | 7670 | 7670 | 7640 | 1797 |
| 500 | 20241111 | 104900 | 1355781410 | 7650 | 7670 | 7670 | 7650 | 110 |
| 501 | 20241111 | 104800 | 1354939710 | 7650 | 7650 | 7650 | 7650 | 119 |
| 502 | 20241111 | 104700 | 1354029360 | 7650 | 7650 | 7650 | 7650 | 250 |
| 503 | 20241111 | 104600 | 1352116860 | 7650 | 7650 | 7650 | 7650 | 19 |
| 504 | 20241111 | 104500 | 1351971510 | 7650 | 7650 | 7660 | 7650 | 1674 |
| 505 | 20241111 | 104400 | 1339164070 | 7650 | 7640 | 7650 | 7640 | 21 |
| 506 | 20241111 | 104300 | 1339003620 | 7640 | 7640 | 7640 | 7640 | 13 |
| 507 | 20241111 | 104200 | 1338904300 | 7640 | 7650 | 7650 | 7640 | 146 |
| 508 | 20241111 | 104100 | 1337788750 | 7630 | 7640 | 7640 | 7630 | 85 |
| 509 | 20241111 | 104000 | 1337139540 | 7620 | 7620 | 7620 | 7620 | 20 |
| 510 | 20241111 | 103900 | 1336987140 | 7620 | 7620 | 7620 | 7620 | 132 |
| 511 | 20241111 | 103800 | 1335981300 | 7630 | 7610 | 7630 | 7600 | 4346 |
| 512 | 20241111 | 103700 | 1302856000 | 7610 | 7600 | 7610 | 7600 | 2793 |
| 513 | 20241111 | 103600 | 1281620890 | 7600 | 7600 | 7600 | 7600 | 135 |
| 514 | 20241111 | 103500 | 1280594890 | 7600 | 7600 | 7600 | 7600 | 0 |
| 515 | 20241111 | 103400 | 1280594890 | 7600 | 7610 | 7610 | 7600 | 21 |
| 516 | 20241111 | 103300 | 1280435270 | 7610 | 7600 | 7610 | 7590 | 2883 |
| 517 | 20241111 | 103200 | 1258522500 | 7600 | 7580 | 7600 | 7580 | 22 |
| 518 | 20241111 | 103100 | 1258355480 | 7580 | 7600 | 7600 | 7580 | 38 |
| 519 | 20241111 | 103000 | 1258067220 | 7580 | 7580 | 7580 | 7580 | 126 |
| 520 | 20241111 | 102900 | 1257112140 | 7600 | 7580 | 7600 | 7580 | 31 |
| 521 | 20241111 | 102800 | 1256876940 | 7600 | 7580 | 7600 | 7580 | 1102 |
| 522 | 20241111 | 102700 | 1248523180 | 7580 | 7590 | 7600 | 7580 | 177 |
| 523 | 20241111 | 102600 | 1247178470 | 7610 | 7610 | 7610 | 7610 | 11 |
| 524 | 20241111 | 102500 | 1247094760 | 7580 | 7590 | 7590 | 7580 | 1617 |
| 525 | 20241111 | 102400 | 1234827930 | 7620 | 7600 | 7620 | 7590 | 555 |
| 526 | 20241111 | 102300 | 1230610110 | 7600 | 7600 | 7600 | 7600 | 0 |
| 527 | 20241111 | 102200 | 1230610110 | 7600 | 7610 | 7620 | 7600 | 130 |
| 528 | 20241111 | 102100 | 1229620850 | 7600 | 7600 | 7600 | 7600 | 31 |
| 529 | 20241111 | 102000 | 1229385250 | 7610 | 7620 | 7620 | 7610 | 502 |
| 530 | 20241111 | 101900 | 1225560320 | 7590 | 7600 | 7610 | 7580 | 1597 |
| 531 | 20241111 | 101800 | 1213435330 | 7600 | 7600 | 7600 | 7600 | 0 |
| 532 | 20241111 | 101700 | 1213435330 | 7600 | 7590 | 7610 | 7590 | 123 |
| 533 | 20241111 | 101600 | 1212499730 | 7590 | 7590 | 7590 | 7590 | 3 |
| 534 | 20241111 | 101500 | 1212476960 | 7590 | 7600 | 7600 | 7590 | 2042 |
| 535 | 20241111 | 101400 | 1196976600 | 7600 | 7590 | 7610 | 7590 | 848 |
| 536 | 20241111 | 101300 | 1190533550 | 7590 | 7590 | 7590 | 7590 | 0 |
| 537 | 20241111 | 101200 | 1190533550 | 7590 | 7590 | 7600 | 7570 | 197 |
| 538 | 20241111 | 101100 | 1189041270 | 7590 | 7570 | 7600 | 7570 | 77 |
| 539 | 20241111 | 101000 | 1188457220 | 7600 | 7580 | 7600 | 7570 | 1440 |
| 540 | 20241111 | 100900 | 1177534930 | 7570 | 7540 | 7570 | 7530 | 2790 |
| 541 | 20241111 | 100800 | 1156473560 | 7550 | 7550 | 7560 | 7530 | 1611 |
| 542 | 20241111 | 100700 | 1144315190 | 7550 | 7530 | 7550 | 7520 | 2183 |
| 543 | 20241111 | 100600 | 1127862860 | 7520 | 7540 | 7550 | 7520 | 1501 |
| 544 | 20241111 | 100500 | 1116559840 | 7560 | 7550 | 7560 | 7530 | 1899 |
| 545 | 20241111 | 100400 | 1102242080 | 7560 | 7560 | 7560 | 7540 | 2463 |
| 546 | 20241111 | 100300 | 1083643800 | 7550 | 7560 | 7560 | 7550 | 2098 |
| 547 | 20241111 | 100200 | 1067800430 | 7560 | 7540 | 7560 | 7540 | 761 |
| 548 | 20241111 | 100100 | 1062059640 | 7550 | 7560 | 7560 | 7550 | 1221 |
| 549 | 20241111 | 100000 | 1052840930 | 7560 | 7560 | 7560 | 7550 | 800 |
| 550 | 20241111 | 095900 | 1046798620 | 7570 | 7570 | 7570 | 7550 | 2956 |
| 551 | 20241111 | 095800 | 1024439960 | 7570 | 7570 | 7570 | 7570 | 23 |
| 552 | 20241111 | 095700 | 1024265850 | 7570 | 7570 | 7570 | 7570 | 598 |
| 553 | 20241111 | 095600 | 1019738990 | 7570 | 7570 | 7580 | 7570 | 193 |
| 554 | 20241111 | 095500 | 1018276940 | 7570 | 7570 | 7580 | 7570 | 328 |
| 555 | 20241111 | 095400 | 1015792440 | 7580 | 7580 | 7580 | 7570 | 1403 |
| 556 | 20241111 | 095300 | 1005160120 | 7580 | 7580 | 7590 | 7570 | 272 |
| 557 | 20241111 | 095200 | 1003098570 | 7580 | 7580 | 7580 | 7580 | 256 |
| 558 | 20241111 | 095100 | 1001158090 | 7570 | 7580 | 7580 | 7570 | 168 |
| 559 | 20241111 | 095000 | 999884870 | 7570 | 7590 | 7590 | 7570 | 276 |
| 560 | 20241111 | 094900 | 997792820 | 7580 | 7580 | 7580 | 7580 | 4 |
| 561 | 20241111 | 094800 | 997762500 | 7580 | 7590 | 7590 | 7570 | 580 |
| 562 | 20241111 | 094700 | 993362690 | 7580 | 7590 | 7590 | 7580 | 500 |
| 563 | 20241111 | 094600 | 989567820 | 7590 | 7580 | 7590 | 7560 | 2327 |
| 564 | 20241111 | 094500 | 971944690 | 7590 | 7580 | 7590 | 7560 | 1246 |
| 565 | 20241111 | 094400 | 962495500 | 7590 | 7570 | 7600 | 7550 | 5997 |
| 566 | 20241111 | 094300 | 917096560 | 7580 | 7570 | 7580 | 7570 | 303 |
| 567 | 20241111 | 094200 | 914801320 | 7580 | 7580 | 7590 | 7570 | 1355 |
| 568 | 20241111 | 094100 | 904528740 | 7590 | 7600 | 7600 | 7590 | 2453 |
| 569 | 20241111 | 094000 | 885899120 | 7620 | 7610 | 7620 | 7600 | 658 |
| 570 | 20241111 | 093900 | 880892200 | 7610 | 7620 | 7620 | 7610 | 302 |
| 571 | 20241111 | 093800 | 878593970 | 7610 | 7610 | 7620 | 7610 | 344 |
| 572 | 20241111 | 093700 | 875973400 | 7620 | 7620 | 7620 | 7600 | 174 |
| 573 | 20241111 | 093600 | 874647580 | 7600 | 7610 | 7620 | 7600 | 688 |
| 574 | 20241111 | 093500 | 869417150 | 7600 | 7610 | 7620 | 7600 | 580 |
| 575 | 20241111 | 093400 | 865006220 | 7610 | 7600 | 7610 | 7590 | 168 |
| 576 | 20241111 | 093300 | 863729610 | 7590 | 7620 | 7620 | 7590 | 423 |
| 577 | 20241111 | 093200 | 860514930 | 7620 | 7570 | 7620 | 7570 | 1064 |
| 578 | 20241111 | 093100 | 852429620 | 7570 | 7610 | 7610 | 7560 | 5819 |
| 579 | 20241111 | 093000 | 808318250 | 7610 | 7610 | 7610 | 7600 | 2231 |
| 580 | 20241111 | 092900 | 791352540 | 7620 | 7630 | 7640 | 7610 | 3767 |
| 581 | 20241111 | 092800 | 762635030 | 7630 | 7630 | 7640 | 7630 | 1094 |
| 582 | 20241111 | 092700 | 754284740 | 7640 | 7640 | 7640 | 7640 | 121 |
| 583 | 20241111 | 092600 | 753360300 | 7640 | 7650 | 7660 | 7640 | 335 |
| 584 | 20241111 | 092500 | 750800560 | 7650 | 7640 | 7650 | 7630 | 1466 |
| 585 | 20241111 | 092400 | 739600690 | 7640 | 7640 | 7680 | 7640 | 3236 |
| 586 | 20241111 | 092300 | 714876000 | 7640 | 7680 | 7680 | 7640 | 345 |
| 587 | 20241111 | 092200 | 712238860 | 7680 | 7690 | 7690 | 7650 | 5703 |
| 588 | 20241111 | 092100 | 668496930 | 7690 | 7700 | 7710 | 7680 | 2685 |
| 589 | 20241111 | 092000 | 647825500 | 7690 | 7700 | 7700 | 7660 | 1492 |
| 590 | 20241111 | 091900 | 636358270 | 7690 | 7700 | 7700 | 7670 | 529 |
| 591 | 20241111 | 091800 | 632294470 | 7690 | 7680 | 7690 | 7620 | 6041 |
| 592 | 20241111 | 091700 | 586086300 | 7680 | 7690 | 7700 | 7660 | 1300 |
| 593 | 20241111 | 091600 | 576095790 | 7690 | 7700 | 7710 | 7680 | 1712 |
| 594 | 20241111 | 091500 | 562899370 | 7710 | 7620 | 7710 | 7610 | 5652 |
| 595 | 20241111 | 091400 | 519708970 | 7610 | 7640 | 7640 | 7610 | 4090 |
| 596 | 20241111 | 091300 | 488501200 | 7650 | 7680 | 7680 | 7650 | 1879 |
| 597 | 20241111 | 091200 | 474116240 | 7660 | 7690 | 7690 | 7650 | 4180 |
| 598 | 20241111 | 091100 | 442050410 | 7690 | 7680 | 7710 | 7680 | 2366 |
| 599 | 20241111 | 091000 | 423859170 | 7690 | 7710 | 7710 | 7680 | 2120 |
| 600 | 20241111 | 090900 | 407557150 | 7690 | 7720 | 7720 | 7690 | 2404 |
| 601 | 20241111 | 090800 | 389054770 | 7730 | 7690 | 7730 | 7690 | 1942 |
| 602 | 20241111 | 090700 | 374084590 | 7700 | 7720 | 7720 | 7700 | 6132 |
| 603 | 20241111 | 090600 | 326810790 | 7720 | 7780 | 7780 | 7720 | 7622 |
| 604 | 20241111 | 090500 | 267730090 | 7780 | 7770 | 7800 | 7770 | 8021 |
| 605 | 20241111 | 090400 | 205312350 | 7770 | 7780 | 7800 | 7760 | 3271 |
| 606 | 20241111 | 090300 | 179890010 | 7770 | 7770 | 7810 | 7760 | 1356 |
| 607 | 20241111 | 090200 | 169351980 | 7760 | 7830 | 7840 | 7750 | 6349 |
| 608 | 20241111 | 090100 | 119757010 | 7830 | 7870 | 7870 | 7820 | 5352 |
| 609 | 20241111 | 090000 | 77749410 | 7870 | 7830 | 7870 | 7790 | 9929 |