30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 3 | 20241112 | 190600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20241112 | 190500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20241112 | 190400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20241112 | 190300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20241112 | 190200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20241112 | 190100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20241112 | 190000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20241112 | 185900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20241112 | 185800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20241112 | 185700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20241112 | 185600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20241112 | 185500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20241112 | 185400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20241112 | 185300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20241112 | 185200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20241112 | 185100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20241112 | 185000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20241112 | 184900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20241112 | 184800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20241112 | 184700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20241112 | 184600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20241112 | 184500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20241112 | 184400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20241112 | 184300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20241112 | 184200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20241112 | 184100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20241112 | 184000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20241112 | 183900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20241112 | 183800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20241112 | 183700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 33 | 20241112 | 183600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20241112 | 183500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20241112 | 183400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20241112 | 183300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20241112 | 183200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20241112 | 183100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20241112 | 183000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20241112 | 182900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20241112 | 182800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20241112 | 182700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20241112 | 182600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20241112 | 182500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20241112 | 182400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20241112 | 182300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20241112 | 182200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20241112 | 182100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20241112 | 182000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20241112 | 181900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20241112 | 181800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20241112 | 181700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20241112 | 181600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20241112 | 181500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20241112 | 181400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20241112 | 181300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20241112 | 181200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20241112 | 181100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20241112 | 181000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20241112 | 180900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20241112 | 180800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20241112 | 180700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 63 | 20241112 | 180600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20241112 | 180500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20241112 | 180400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20241112 | 180300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20241112 | 180200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20241112 | 180100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20241112 | 180000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20241112 | 175900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20241112 | 175800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20241112 | 175700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20241112 | 175600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20241112 | 175500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20241112 | 175400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20241112 | 175300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20241112 | 175200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20241112 | 175100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20241112 | 175000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20241112 | 174900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20241112 | 174800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20241112 | 174700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20241112 | 174600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20241112 | 174500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20241112 | 174400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20241112 | 174300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20241112 | 174200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20241112 | 174100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20241112 | 174000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20241112 | 173900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20241112 | 173800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20241112 | 173700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 93 | 20241112 | 173600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20241112 | 173500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20241112 | 173400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20241112 | 173300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20241112 | 173200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20241112 | 173100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20241112 | 173000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20241112 | 172900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20241112 | 172800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20241112 | 172700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20241112 | 172600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20241112 | 172500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20241112 | 172400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20241112 | 172300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20241112 | 172200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20241112 | 172100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20241112 | 172000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20241112 | 171900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20241112 | 171800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20241112 | 171700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20241112 | 171600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20241112 | 171500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20241112 | 171400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20241112 | 171300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20241112 | 171200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20241112 | 171100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20241112 | 171000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20241112 | 170900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20241112 | 170800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20241112 | 170700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 123 | 20241112 | 170600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20241112 | 170500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20241112 | 170400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20241112 | 170300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20241112 | 170200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20241112 | 170100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20241112 | 170000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20241112 | 165900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20241112 | 165800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20241112 | 165700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20241112 | 165600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20241112 | 165500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20241112 | 165400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20241112 | 165300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20241112 | 165200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20241112 | 165100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20241112 | 165000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20241112 | 164900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20241112 | 164800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20241112 | 164700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20241112 | 164600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20241112 | 164500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20241112 | 164400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20241112 | 164300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20241112 | 164200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20241112 | 164100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20241112 | 164000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20241112 | 163900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20241112 | 163800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20241112 | 163700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 153 | 20241112 | 163600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20241112 | 163500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20241112 | 163400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20241112 | 163300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20241112 | 163200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20241112 | 163100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20241112 | 163000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20241112 | 162900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20241112 | 162800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20241112 | 162700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20241112 | 162600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20241112 | 162500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20241112 | 162400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20241112 | 162300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20241112 | 162200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20241112 | 162100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20241112 | 162000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20241112 | 161900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20241112 | 161800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20241112 | 161700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20241112 | 161600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20241112 | 161500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20241112 | 161400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20241112 | 161300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20241112 | 161200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20241112 | 161100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20241112 | 161000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20241112 | 160900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20241112 | 160800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20241112 | 160700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 183 | 20241112 | 160600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 184 | 20241112 | 160500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 185 | 20241112 | 160400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 186 | 20241112 | 160300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 187 | 20241112 | 160200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 188 | 20241112 | 160100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 189 | 20241112 | 160000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 190 | 20241112 | 155900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 191 | 20241112 | 155800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 192 | 20241112 | 155700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 193 | 20241112 | 155600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 194 | 20241112 | 155500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 195 | 20241112 | 155400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 196 | 20241112 | 155300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 197 | 20241112 | 155200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 198 | 20241112 | 155100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 199 | 20241112 | 155000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 200 | 20241112 | 154900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 201 | 20241112 | 154800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 202 | 20241112 | 154700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20241112 | 154600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20241112 | 154500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20241112 | 154400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20241112 | 154300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20241112 | 154200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20241112 | 154100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 209 | 20241112 | 154000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 210 | 20241112 | 153900 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 211 | 20241112 | 153800 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 212 | 20241112 | 153700 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 213 | 20241112 | 153600 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 214 | 20241112 | 153500 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 215 | 20241112 | 153400 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 216 | 20241112 | 153300 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 217 | 20241112 | 153200 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 218 | 20241112 | 153100 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 219 | 20241112 | 153000 | 1605944080 | 7440 | 7440 | 7440 | 7440 | 6211 |
| 220 | 20241112 | 152900 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 221 | 20241112 | 152800 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 222 | 20241112 | 152700 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 223 | 20241112 | 152600 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 224 | 20241112 | 152500 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 225 | 20241112 | 152400 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 226 | 20241112 | 152300 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 227 | 20241112 | 152200 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 228 | 20241112 | 152100 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 229 | 20241112 | 152000 | 1559734240 | 7410 | 7410 | 7410 | 7410 | 0 |
| 230 | 20241112 | 151900 | 1559734240 | 7410 | 7390 | 7420 | 7390 | 536 |
| 231 | 20241112 | 151800 | 1555767860 | 7390 | 7390 | 7390 | 7390 | 1598 |
| 232 | 20241112 | 151700 | 1543958640 | 7400 | 7410 | 7410 | 7390 | 593 |
| 233 | 20241112 | 151600 | 1539568740 | 7410 | 7410 | 7420 | 7410 | 5 |
| 234 | 20241112 | 151500 | 1539531670 | 7420 | 7410 | 7420 | 7400 | 182 |
| 235 | 20241112 | 151400 | 1538182960 | 7390 | 7410 | 7410 | 7390 | 249 |
| 236 | 20241112 | 151300 | 1536341740 | 7410 | 7410 | 7410 | 7410 | 204 |
| 237 | 20241112 | 151200 | 1534830100 | 7400 | 7400 | 7400 | 7400 | 363 |
| 238 | 20241112 | 151100 | 1532143900 | 7400 | 7400 | 7400 | 7390 | 1602 |
| 239 | 20241112 | 151000 | 1520292970 | 7400 | 7410 | 7420 | 7400 | 374 |
| 240 | 20241112 | 150900 | 1517524710 | 7410 | 7410 | 7410 | 7410 | 113 |
| 241 | 20241112 | 150800 | 1516687380 | 7420 | 7430 | 7430 | 7420 | 410 |
| 242 | 20241112 | 150700 | 1513645160 | 7420 | 7410 | 7430 | 7410 | 759 |
| 243 | 20241112 | 150600 | 1508013310 | 7410 | 7420 | 7430 | 7410 | 1307 |
| 244 | 20241112 | 150500 | 1498315370 | 7420 | 7430 | 7430 | 7420 | 444 |
| 245 | 20241112 | 150400 | 1495017370 | 7430 | 7440 | 7440 | 7420 | 1205 |
| 246 | 20241112 | 150300 | 1486064180 | 7430 | 7430 | 7430 | 7430 | 403 |
| 247 | 20241112 | 150200 | 1483069890 | 7430 | 7430 | 7430 | 7430 | 1076 |
| 248 | 20241112 | 150100 | 1475075210 | 7430 | 7430 | 7430 | 7430 | 100 |
| 249 | 20241112 | 150000 | 1474332210 | 7430 | 7440 | 7440 | 7430 | 361 |
| 250 | 20241112 | 145900 | 1471648940 | 7440 | 7440 | 7440 | 7440 | 11 |
| 251 | 20241112 | 145800 | 1471567100 | 7440 | 7440 | 7440 | 7440 | 0 |
| 252 | 20241112 | 145700 | 1471567100 | 7440 | 7440 | 7440 | 7440 | 0 |
| 253 | 20241112 | 145600 | 1471567100 | 7440 | 7440 | 7440 | 7440 | 130 |
| 254 | 20241112 | 145500 | 1470599900 | 7450 | 7450 | 7450 | 7440 | 933 |
| 255 | 20241112 | 145400 | 1463656970 | 7460 | 7450 | 7460 | 7450 | 924 |
| 256 | 20241112 | 145300 | 1456773080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 257 | 20241112 | 145200 | 1456773080 | 7450 | 7460 | 7460 | 7450 | 302 |
| 258 | 20241112 | 145100 | 1454523170 | 7450 | 7450 | 7450 | 7450 | 0 |
| 259 | 20241112 | 145000 | 1454523170 | 7450 | 7450 | 7450 | 7450 | 103 |
| 260 | 20241112 | 144900 | 1453755820 | 7450 | 7460 | 7460 | 7450 | 427 |
| 261 | 20241112 | 144800 | 1450574410 | 7460 | 7470 | 7470 | 7460 | 1699 |
| 262 | 20241112 | 144700 | 1437894010 | 7480 | 7480 | 7480 | 7480 | 0 |
| 263 | 20241112 | 144600 | 1437894010 | 7480 | 7480 | 7480 | 7480 | 0 |
| 264 | 20241112 | 144500 | 1437894010 | 7480 | 7470 | 7480 | 7470 | 20 |
| 265 | 20241112 | 144400 | 1437744560 | 7480 | 7480 | 7480 | 7480 | 149 |
| 266 | 20241112 | 144300 | 1436630040 | 7480 | 7480 | 7480 | 7480 | 0 |
| 267 | 20241112 | 144200 | 1436630040 | 7480 | 7480 | 7480 | 7480 | 0 |
| 268 | 20241112 | 144100 | 1436630040 | 7480 | 7480 | 7480 | 7480 | 200 |
| 269 | 20241112 | 144000 | 1435134040 | 7480 | 7470 | 7480 | 7470 | 516 |
| 270 | 20241112 | 143900 | 1431279410 | 7470 | 7490 | 7490 | 7470 | 1331 |
| 271 | 20241112 | 143800 | 1421321490 | 7490 | 7490 | 7490 | 7490 | 259 |
| 272 | 20241112 | 143700 | 1419381580 | 7490 | 7480 | 7490 | 7480 | 1701 |
| 273 | 20241112 | 143600 | 1406654280 | 7480 | 7510 | 7510 | 7480 | 3382 |
| 274 | 20241112 | 143500 | 1381319990 | 7500 | 7510 | 7510 | 7500 | 1035 |
| 275 | 20241112 | 143400 | 1373547150 | 7510 | 7510 | 7510 | 7510 | 212 |
| 276 | 20241112 | 143300 | 1371955030 | 7500 | 7500 | 7500 | 7500 | 695 |
| 277 | 20241112 | 143200 | 1366742530 | 7490 | 7490 | 7490 | 7490 | 1014 |
| 278 | 20241112 | 143100 | 1359147670 | 7490 | 7480 | 7490 | 7480 | 371 |
| 279 | 20241112 | 143000 | 1356370300 | 7480 | 7430 | 7480 | 7430 | 5416 |
| 280 | 20241112 | 142900 | 1316026540 | 7450 | 7430 | 7450 | 7420 | 4309 |
| 281 | 20241112 | 142800 | 1284023970 | 7440 | 7440 | 7440 | 7440 | 566 |
| 282 | 20241112 | 142700 | 1279812930 | 7440 | 7440 | 7440 | 7430 | 479 |
| 283 | 20241112 | 142600 | 1276249370 | 7440 | 7440 | 7440 | 7440 | 0 |
| 284 | 20241112 | 142500 | 1276249370 | 7440 | 7440 | 7440 | 7440 | 103 |
| 285 | 20241112 | 142400 | 1275483050 | 7430 | 7430 | 7430 | 7430 | 500 |
| 286 | 20241112 | 142300 | 1271768050 | 7440 | 7440 | 7440 | 7440 | 4 |
| 287 | 20241112 | 142200 | 1271738290 | 7430 | 7440 | 7440 | 7430 | 611 |
| 288 | 20241112 | 142100 | 1267198450 | 7430 | 7440 | 7440 | 7430 | 12 |
| 289 | 20241112 | 142000 | 1267109180 | 7420 | 7440 | 7440 | 7420 | 196 |
| 290 | 20241112 | 141900 | 1265653310 | 7430 | 7450 | 7450 | 7430 | 792 |
| 291 | 20241112 | 141800 | 1259764460 | 7440 | 7440 | 7440 | 7440 | 1135 |
| 292 | 20241112 | 141700 | 1251320060 | 7440 | 7440 | 7440 | 7440 | 100 |
| 293 | 20241112 | 141600 | 1250576060 | 7450 | 7460 | 7460 | 7450 | 1082 |
| 294 | 20241112 | 141500 | 1242512000 | 7480 | 7480 | 7480 | 7460 | 64 |
| 295 | 20241112 | 141400 | 1242033580 | 7460 | 7460 | 7460 | 7460 | 2 |
| 296 | 20241112 | 141300 | 1242018660 | 7470 | 7470 | 7470 | 7470 | 0 |
| 297 | 20241112 | 141200 | 1242018660 | 7470 | 7470 | 7470 | 7470 | 381 |
| 298 | 20241112 | 141100 | 1239172590 | 7470 | 7440 | 7470 | 7440 | 62 |
| 299 | 20241112 | 141000 | 1238709590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 300 | 20241112 | 140900 | 1238709590 | 7470 | 7470 | 7470 | 7470 | 11 |
| 301 | 20241112 | 140800 | 1238627420 | 7440 | 7450 | 7450 | 7440 | 244 |
| 302 | 20241112 | 140700 | 1236810250 | 7440 | 7470 | 7470 | 7440 | 1440 |
| 303 | 20241112 | 140600 | 1226088840 | 7470 | 7470 | 7470 | 7470 | 21 |
| 304 | 20241112 | 140500 | 1225931970 | 7470 | 7460 | 7470 | 7460 | 7 |
| 305 | 20241112 | 140400 | 1225879700 | 7450 | 7450 | 7450 | 7450 | 30 |
| 306 | 20241112 | 140300 | 1225656200 | 7470 | 7460 | 7470 | 7440 | 1728 |
| 307 | 20241112 | 140200 | 1212782990 | 7460 | 7450 | 7460 | 7450 | 311 |
| 308 | 20241112 | 140100 | 1210463930 | 7460 | 7460 | 7460 | 7460 | 51 |
| 309 | 20241112 | 140000 | 1210083470 | 7460 | 7460 | 7460 | 7460 | 73 |
| 310 | 20241112 | 135900 | 1209538890 | 7450 | 7460 | 7460 | 7450 | 170 |
| 311 | 20241112 | 135800 | 1208272290 | 7460 | 7460 | 7460 | 7460 | 0 |
| 312 | 20241112 | 135700 | 1208272290 | 7460 | 7450 | 7460 | 7450 | 1134 |
| 313 | 20241112 | 135600 | 1199823550 | 7460 | 7460 | 7460 | 7460 | 89 |
| 314 | 20241112 | 135500 | 1199159610 | 7460 | 7460 | 7460 | 7460 | 0 |
| 315 | 20241112 | 135400 | 1199159610 | 7460 | 7460 | 7460 | 7460 | 53 |
| 316 | 20241112 | 135300 | 1198764230 | 7460 | 7460 | 7460 | 7460 | 92 |
| 317 | 20241112 | 135200 | 1198077910 | 7460 | 7460 | 7460 | 7460 | 11 |
| 318 | 20241112 | 135100 | 1197995850 | 7450 | 7450 | 7450 | 7450 | 200 |
| 319 | 20241112 | 135000 | 1196505850 | 7450 | 7450 | 7460 | 7450 | 150 |
| 320 | 20241112 | 134900 | 1195387070 | 7460 | 7460 | 7460 | 7460 | 970 |
| 321 | 20241112 | 134800 | 1188150870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 322 | 20241112 | 134700 | 1188150870 | 7470 | 7460 | 7470 | 7460 | 311 |
| 323 | 20241112 | 134600 | 1185830700 | 7470 | 7460 | 7470 | 7460 | 104 |
| 324 | 20241112 | 134500 | 1185054820 | 7470 | 7470 | 7470 | 7470 | 0 |
| 325 | 20241112 | 134400 | 1185054820 | 7470 | 7470 | 7470 | 7470 | 38 |
| 326 | 20241112 | 134300 | 1184770960 | 7470 | 7470 | 7470 | 7470 | 0 |
| 327 | 20241112 | 134200 | 1184770960 | 7470 | 7470 | 7470 | 7470 | 430 |
| 328 | 20241112 | 134100 | 1181558860 | 7470 | 7470 | 7470 | 7470 | 1 |
| 329 | 20241112 | 134000 | 1181551390 | 7480 | 7480 | 7480 | 7480 | 0 |
| 330 | 20241112 | 133900 | 1181551390 | 7480 | 7470 | 7480 | 7470 | 86 |
| 331 | 20241112 | 133800 | 1180908940 | 7480 | 7480 | 7480 | 7480 | 70 |
| 332 | 20241112 | 133700 | 1180385340 | 7490 | 7490 | 7490 | 7490 | 1 |
| 333 | 20241112 | 133600 | 1180377850 | 7490 | 7480 | 7490 | 7480 | 129 |
| 334 | 20241112 | 133500 | 1179411740 | 7480 | 7480 | 7480 | 7470 | 152 |
| 335 | 20241112 | 133400 | 1178274810 | 7480 | 7480 | 7480 | 7480 | 10 |
| 336 | 20241112 | 133300 | 1178200010 | 7480 | 7480 | 7480 | 7480 | 0 |
| 337 | 20241112 | 133200 | 1178200010 | 7480 | 7470 | 7480 | 7460 | 611 |
| 338 | 20241112 | 133100 | 1173639120 | 7480 | 7470 | 7480 | 7460 | 1824 |
| 339 | 20241112 | 133000 | 1160019540 | 7480 | 7480 | 7480 | 7480 | 0 |
| 340 | 20241112 | 132900 | 1160019540 | 7480 | 7480 | 7480 | 7480 | 1 |
| 341 | 20241112 | 132800 | 1160012060 | 7480 | 7480 | 7480 | 7480 | 0 |
| 342 | 20241112 | 132700 | 1160012060 | 7480 | 7470 | 7480 | 7470 | 111 |
| 343 | 20241112 | 132600 | 1159182780 | 7470 | 7480 | 7480 | 7470 | 136 |
| 344 | 20241112 | 132500 | 1158165580 | 7490 | 7480 | 7490 | 7470 | 100 |
| 345 | 20241112 | 132400 | 1157417190 | 7470 | 7470 | 7480 | 7470 | 255 |
| 346 | 20241112 | 132300 | 1155512280 | 7480 | 7480 | 7480 | 7480 | 0 |
| 347 | 20241112 | 132200 | 1155512280 | 7480 | 7480 | 7480 | 7480 | 47 |
| 348 | 20241112 | 132100 | 1155160720 | 7480 | 7480 | 7480 | 7470 | 282 |
| 349 | 20241112 | 132000 | 1153052170 | 7470 | 7460 | 7470 | 7460 | 6 |
| 350 | 20241112 | 131900 | 1153007360 | 7480 | 7480 | 7480 | 7480 | 0 |
| 351 | 20241112 | 131800 | 1153007360 | 7480 | 7460 | 7480 | 7460 | 530 |
| 352 | 20241112 | 131700 | 1149050220 | 7480 | 7470 | 7480 | 7470 | 1496 |
| 353 | 20241112 | 131600 | 1137874420 | 7470 | 7470 | 7470 | 7470 | 124 |
| 354 | 20241112 | 131500 | 1136948140 | 7480 | 7480 | 7480 | 7480 | 1 |
| 355 | 20241112 | 131400 | 1136940660 | 7480 | 7480 | 7480 | 7470 | 18 |
| 356 | 20241112 | 131300 | 1136806180 | 7480 | 7480 | 7480 | 7480 | 10 |
| 357 | 20241112 | 131200 | 1136731380 | 7470 | 7470 | 7470 | 7470 | 50 |
| 358 | 20241112 | 131100 | 1136357880 | 7480 | 7490 | 7490 | 7480 | 25 |
| 359 | 20241112 | 131000 | 1136170780 | 7490 | 7490 | 7490 | 7490 | 1 |
| 360 | 20241112 | 130900 | 1136163290 | 7490 | 7490 | 7490 | 7470 | 1395 |
| 361 | 20241112 | 130800 | 1125740160 | 7490 | 7490 | 7490 | 7490 | 6 |
| 362 | 20241112 | 130700 | 1125695220 | 7500 | 7500 | 7500 | 7500 | 10 |
| 363 | 20241112 | 130600 | 1125620220 | 7500 | 7500 | 7500 | 7500 | 271 |
| 364 | 20241112 | 130500 | 1123587720 | 7500 | 7500 | 7500 | 7500 | 0 |
| 365 | 20241112 | 130400 | 1123587720 | 7500 | 7500 | 7500 | 7500 | 0 |
| 366 | 20241112 | 130300 | 1123587720 | 7500 | 7490 | 7500 | 7490 | 1390 |
| 367 | 20241112 | 130200 | 1113169810 | 7490 | 7460 | 7490 | 7460 | 2676 |
| 368 | 20241112 | 130100 | 1093173610 | 7470 | 7490 | 7490 | 7470 | 3110 |
| 369 | 20241112 | 130000 | 1069931110 | 7490 | 7480 | 7490 | 7480 | 180 |
| 370 | 20241112 | 125900 | 1068584590 | 7480 | 7490 | 7490 | 7480 | 508 |
| 371 | 20241112 | 125800 | 1064784680 | 7490 | 7490 | 7490 | 7490 | 0 |
| 372 | 20241112 | 125700 | 1064784680 | 7490 | 7490 | 7490 | 7490 | 17 |
| 373 | 20241112 | 125600 | 1064657350 | 7490 | 7490 | 7490 | 7490 | 0 |
| 374 | 20241112 | 125500 | 1064657350 | 7490 | 7490 | 7490 | 7490 | 20 |
| 375 | 20241112 | 125400 | 1064507550 | 7490 | 7490 | 7490 | 7490 | 13 |
| 376 | 20241112 | 125300 | 1064410180 | 7490 | 7490 | 7490 | 7490 | 100 |
| 377 | 20241112 | 125200 | 1063661180 | 7500 | 7500 | 7500 | 7500 | 0 |
| 378 | 20241112 | 125100 | 1063661180 | 7500 | 7480 | 7500 | 7480 | 248 |
| 379 | 20241112 | 125000 | 1061803180 | 7490 | 7490 | 7490 | 7490 | 11 |
| 380 | 20241112 | 124900 | 1061720790 | 7480 | 7480 | 7480 | 7480 | 200 |
| 381 | 20241112 | 124800 | 1060224790 | 7480 | 7480 | 7480 | 7480 | 1 |
| 382 | 20241112 | 124700 | 1060217310 | 7490 | 7480 | 7490 | 7480 | 317 |
| 383 | 20241112 | 124600 | 1057846040 | 7480 | 7490 | 7490 | 7480 | 70 |
| 384 | 20241112 | 124500 | 1057322100 | 7500 | 7490 | 7500 | 7480 | 102 |
| 385 | 20241112 | 124400 | 1056558980 | 7490 | 7490 | 7490 | 7490 | 90 |
| 386 | 20241112 | 124300 | 1055884880 | 7490 | 7490 | 7500 | 7490 | 119 |
| 387 | 20241112 | 124200 | 1054993530 | 7500 | 7500 | 7500 | 7500 | 0 |
| 388 | 20241112 | 124100 | 1054993530 | 7500 | 7490 | 7500 | 7490 | 81 |
| 389 | 20241112 | 124000 | 1054386740 | 7500 | 7500 | 7500 | 7500 | 112 |
| 390 | 20241112 | 123900 | 1053546740 | 7500 | 7500 | 7500 | 7500 | 0 |
| 391 | 20241112 | 123800 | 1053546740 | 7500 | 7500 | 7500 | 7500 | 0 |
| 392 | 20241112 | 123700 | 1053546740 | 7500 | 7500 | 7500 | 7500 | 45 |
| 393 | 20241112 | 123600 | 1053209240 | 7500 | 7500 | 7500 | 7490 | 280 |
| 394 | 20241112 | 123500 | 1051111810 | 7500 | 7500 | 7500 | 7500 | 0 |
| 395 | 20241112 | 123400 | 1051111810 | 7500 | 7500 | 7500 | 7500 | 0 |
| 396 | 20241112 | 123300 | 1051111810 | 7500 | 7500 | 7500 | 7490 | 17 |
| 397 | 20241112 | 123200 | 1050984360 | 7490 | 7500 | 7500 | 7490 | 111 |
| 398 | 20241112 | 123100 | 1050152860 | 7490 | 7490 | 7490 | 7490 | 100 |
| 399 | 20241112 | 123000 | 1049403860 | 7500 | 7500 | 7500 | 7500 | 0 |
| 400 | 20241112 | 122900 | 1049403860 | 7500 | 7490 | 7500 | 7490 | 21 |
| 401 | 20241112 | 122800 | 1049246470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 402 | 20241112 | 122700 | 1049246470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 403 | 20241112 | 122600 | 1049246470 | 7500 | 7490 | 7500 | 7490 | 22 |
| 404 | 20241112 | 122500 | 1049081570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 405 | 20241112 | 122400 | 1049081570 | 7490 | 7490 | 7490 | 7490 | 1006 |
| 406 | 20241112 | 122300 | 1041546630 | 7490 | 7490 | 7490 | 7490 | 1 |
| 407 | 20241112 | 122200 | 1041539140 | 7490 | 7490 | 7490 | 7490 | 0 |
| 408 | 20241112 | 122100 | 1041539140 | 7490 | 7490 | 7490 | 7490 | 26 |
| 409 | 20241112 | 122000 | 1041344400 | 7490 | 7500 | 7500 | 7480 | 56 |
| 410 | 20241112 | 121900 | 1040925160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 411 | 20241112 | 121800 | 1040925160 | 7500 | 7500 | 7500 | 7500 | 1 |
| 412 | 20241112 | 121700 | 1040917660 | 7500 | 7490 | 7500 | 7480 | 181 |
| 413 | 20241112 | 121600 | 1039563500 | 7480 | 7490 | 7500 | 7480 | 369 |
| 414 | 20241112 | 121500 | 1036803150 | 7490 | 7490 | 7490 | 7490 | 0 |
| 415 | 20241112 | 121400 | 1036803150 | 7490 | 7490 | 7490 | 7490 | 147 |
| 416 | 20241112 | 121300 | 1035702120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 417 | 20241112 | 121200 | 1035702120 | 7490 | 7500 | 7500 | 7490 | 357 |
| 418 | 20241112 | 121100 | 1033026440 | 7500 | 7500 | 7500 | 7500 | 0 |
| 419 | 20241112 | 121000 | 1033026440 | 7500 | 7490 | 7500 | 7480 | 918 |
| 420 | 20241112 | 120900 | 1026152880 | 7500 | 7500 | 7500 | 7500 | 0 |
| 421 | 20241112 | 120800 | 1026152880 | 7500 | 7500 | 7500 | 7500 | 0 |
| 422 | 20241112 | 120700 | 1026152880 | 7500 | 7500 | 7500 | 7500 | 11 |
| 423 | 20241112 | 120600 | 1026070380 | 7490 | 7490 | 7490 | 7490 | 500 |
| 424 | 20241112 | 120500 | 1022325380 | 7500 | 7500 | 7500 | 7500 | 0 |
| 425 | 20241112 | 120400 | 1022325380 | 7500 | 7490 | 7500 | 7490 | 153 |
| 426 | 20241112 | 120300 | 1021179400 | 7490 | 7490 | 7490 | 7490 | 15 |
| 427 | 20241112 | 120200 | 1021067050 | 7490 | 7490 | 7490 | 7490 | 65 |
| 428 | 20241112 | 120100 | 1020580200 | 7490 | 7490 | 7490 | 7490 | 1425 |
| 429 | 20241112 | 120000 | 1009906950 | 7500 | 7500 | 7500 | 7500 | 1 |
| 430 | 20241112 | 115900 | 1009899450 | 7500 | 7500 | 7500 | 7500 | 63 |
| 431 | 20241112 | 115800 | 1009426950 | 7500 | 7500 | 7500 | 7500 | 0 |
| 432 | 20241112 | 115700 | 1009426950 | 7500 | 7490 | 7500 | 7490 | 84 |
| 433 | 20241112 | 115600 | 1008796960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 434 | 20241112 | 115500 | 1008796960 | 7500 | 7490 | 7500 | 7490 | 23 |
| 435 | 20241112 | 115400 | 1008624580 | 7490 | 7490 | 7490 | 7490 | 150 |
| 436 | 20241112 | 115300 | 1007501080 | 7500 | 7500 | 7500 | 7500 | 280 |
| 437 | 20241112 | 115200 | 1005401080 | 7500 | 7500 | 7500 | 7500 | 0 |
| 438 | 20241112 | 115100 | 1005401080 | 7500 | 7500 | 7500 | 7500 | 5 |
| 439 | 20241112 | 115000 | 1005363580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 440 | 20241112 | 114900 | 1005363580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 441 | 20241112 | 114800 | 1005363580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 442 | 20241112 | 114700 | 1005363580 | 7500 | 7490 | 7500 | 7490 | 24 |
| 443 | 20241112 | 114600 | 1005183710 | 7500 | 7490 | 7500 | 7490 | 27 |
| 444 | 20241112 | 114500 | 1004981230 | 7500 | 7490 | 7500 | 7490 | 13 |
| 445 | 20241112 | 114400 | 1004883750 | 7500 | 7500 | 7500 | 7500 | 0 |
| 446 | 20241112 | 114300 | 1004883750 | 7500 | 7500 | 7500 | 7500 | 0 |
| 447 | 20241112 | 114200 | 1004883750 | 7500 | 7480 | 7500 | 7480 | 1308 |
| 448 | 20241112 | 114100 | 995087190 | 7480 | 7490 | 7490 | 7480 | 172 |
| 449 | 20241112 | 114000 | 993800590 | 7500 | 7500 | 7500 | 7500 | 10 |
| 450 | 20241112 | 113900 | 993725590 | 7500 | 7500 | 7500 | 7500 | 9 |
| 451 | 20241112 | 113800 | 993658090 | 7500 | 7520 | 7520 | 7500 | 397 |
| 452 | 20241112 | 113700 | 990678810 | 7510 | 7510 | 7510 | 7510 | 6 |
| 453 | 20241112 | 113600 | 990633750 | 7520 | 7520 | 7520 | 7500 | 1046 |
| 454 | 20241112 | 113500 | 982768130 | 7520 | 7490 | 7520 | 7490 | 254 |
| 455 | 20241112 | 113400 | 980865350 | 7510 | 7490 | 7510 | 7490 | 363 |
| 456 | 20241112 | 113300 | 978145460 | 7490 | 7490 | 7490 | 7490 | 0 |
| 457 | 20241112 | 113200 | 978145460 | 7490 | 7490 | 7490 | 7490 | 2 |
| 458 | 20241112 | 113100 | 978130480 | 7490 | 7480 | 7490 | 7480 | 35 |
| 459 | 20241112 | 113000 | 977868660 | 7490 | 7480 | 7490 | 7480 | 172 |
| 460 | 20241112 | 112900 | 976581590 | 7490 | 7490 | 7490 | 7490 | 139 |
| 461 | 20241112 | 112800 | 975540480 | 7490 | 7490 | 7490 | 7490 | 0 |
| 462 | 20241112 | 112700 | 975540480 | 7490 | 7490 | 7490 | 7490 | 83 |
| 463 | 20241112 | 112600 | 974918810 | 7490 | 7480 | 7490 | 7480 | 150 |
| 464 | 20241112 | 112500 | 973796360 | 7490 | 7490 | 7490 | 7490 | 4 |
| 465 | 20241112 | 112400 | 973766400 | 7470 | 7490 | 7490 | 7470 | 564 |
| 466 | 20241112 | 112300 | 969549610 | 7490 | 7490 | 7490 | 7490 | 1 |
| 467 | 20241112 | 112200 | 969542120 | 7490 | 7490 | 7490 | 7490 | 27 |
| 468 | 20241112 | 112100 | 969339890 | 7480 | 7480 | 7480 | 7480 | 1 |
| 469 | 20241112 | 112000 | 969332410 | 7490 | 7510 | 7510 | 7490 | 556 |
| 470 | 20241112 | 111900 | 965165140 | 7510 | 7500 | 7510 | 7500 | 54 |
| 471 | 20241112 | 111800 | 964759610 | 7520 | 7520 | 7520 | 7520 | 10 |
| 472 | 20241112 | 111700 | 964684410 | 7520 | 7520 | 7520 | 7520 | 0 |
| 473 | 20241112 | 111600 | 964684410 | 7520 | 7520 | 7520 | 7520 | 160 |
| 474 | 20241112 | 111500 | 963481210 | 7510 | 7510 | 7510 | 7510 | 0 |
| 475 | 20241112 | 111400 | 963481210 | 7510 | 7510 | 7510 | 7510 | 0 |
| 476 | 20241112 | 111300 | 963481210 | 7510 | 7510 | 7510 | 7510 | 1 |
| 477 | 20241112 | 111200 | 963473700 | 7520 | 7520 | 7520 | 7510 | 142 |
| 478 | 20241112 | 111100 | 962405880 | 7530 | 7520 | 7530 | 7520 | 729 |
| 479 | 20241112 | 111000 | 956923790 | 7520 | 7520 | 7520 | 7520 | 7 |
| 480 | 20241112 | 110900 | 956871150 | 7520 | 7520 | 7520 | 7520 | 11 |
| 481 | 20241112 | 110800 | 956788430 | 7510 | 7520 | 7520 | 7500 | 74 |
| 482 | 20241112 | 110700 | 956232970 | 7500 | 7510 | 7520 | 7500 | 13 |
| 483 | 20241112 | 110600 | 956135240 | 7510 | 7520 | 7520 | 7510 | 101 |
| 484 | 20241112 | 110500 | 955376500 | 7520 | 7510 | 7520 | 7510 | 271 |
| 485 | 20241112 | 110400 | 953341280 | 7510 | 7520 | 7520 | 7510 | 6 |
| 486 | 20241112 | 110300 | 953296210 | 7520 | 7520 | 7520 | 7520 | 0 |
| 487 | 20241112 | 110200 | 953296210 | 7520 | 7520 | 7520 | 7520 | 3 |
| 488 | 20241112 | 110100 | 953273650 | 7520 | 7520 | 7520 | 7510 | 259 |
| 489 | 20241112 | 110000 | 951326190 | 7510 | 7510 | 7510 | 7510 | 150 |
| 490 | 20241112 | 105900 | 950199690 | 7520 | 7520 | 7520 | 7520 | 15 |
| 491 | 20241112 | 105800 | 950086890 | 7520 | 7520 | 7520 | 7520 | 0 |
| 492 | 20241112 | 105700 | 950086890 | 7520 | 7520 | 7520 | 7520 | 1 |
| 493 | 20241112 | 105600 | 950079370 | 7520 | 7500 | 7520 | 7500 | 785 |
| 494 | 20241112 | 105500 | 944191650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 495 | 20241112 | 105400 | 944191650 | 7500 | 7500 | 7500 | 7500 | 13 |
| 496 | 20241112 | 105300 | 944094150 | 7500 | 7500 | 7500 | 7500 | 233 |
| 497 | 20241112 | 105200 | 942346650 | 7520 | 7520 | 7520 | 7510 | 106 |
| 498 | 20241112 | 105100 | 941550410 | 7510 | 7510 | 7510 | 7510 | 2 |
| 499 | 20241112 | 105000 | 941535390 | 7510 | 7520 | 7520 | 7510 | 20 |
| 500 | 20241112 | 104900 | 941385090 | 7520 | 7520 | 7520 | 7520 | 11 |
| 501 | 20241112 | 104800 | 941302370 | 7510 | 7510 | 7510 | 7510 | 1 |
| 502 | 20241112 | 104700 | 941294860 | 7520 | 7520 | 7520 | 7520 | 11 |
| 503 | 20241112 | 104600 | 941212140 | 7520 | 7520 | 7520 | 7520 | 3 |
| 504 | 20241112 | 104500 | 941189580 | 7520 | 7520 | 7520 | 7520 | 411 |
| 505 | 20241112 | 104400 | 938098860 | 7520 | 7510 | 7520 | 7510 | 776 |
| 506 | 20241112 | 104300 | 932271060 | 7510 | 7500 | 7510 | 7500 | 44 |
| 507 | 20241112 | 104200 | 931940930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 508 | 20241112 | 104100 | 931940930 | 7500 | 7490 | 7500 | 7490 | 245 |
| 509 | 20241112 | 104000 | 930104280 | 7490 | 7490 | 7490 | 7490 | 0 |
| 510 | 20241112 | 103900 | 930104280 | 7490 | 7460 | 7490 | 7460 | 200 |
| 511 | 20241112 | 103800 | 928606580 | 7490 | 7490 | 7490 | 7490 | 610 |
| 512 | 20241112 | 103700 | 924037680 | 7490 | 7490 | 7490 | 7490 | 25 |
| 513 | 20241112 | 103600 | 923850430 | 7490 | 7490 | 7490 | 7490 | 0 |
| 514 | 20241112 | 103500 | 923850430 | 7490 | 7490 | 7490 | 7490 | 11 |
| 515 | 20241112 | 103400 | 923768040 | 7460 | 7460 | 7460 | 7460 | 30 |
| 516 | 20241112 | 103300 | 923544240 | 7490 | 7490 | 7490 | 7490 | 24 |
| 517 | 20241112 | 103200 | 923364480 | 7460 | 7480 | 7480 | 7460 | 2360 |
| 518 | 20241112 | 103100 | 905726910 | 7470 | 7470 | 7470 | 7470 | 1048 |
| 519 | 20241112 | 103000 | 897898350 | 7460 | 7470 | 7470 | 7460 | 125 |
| 520 | 20241112 | 102900 | 896965840 | 7470 | 7450 | 7490 | 7450 | 4515 |
| 521 | 20241112 | 102800 | 863328420 | 7450 | 7470 | 7480 | 7430 | 11092 |
| 522 | 20241112 | 102700 | 780700110 | 7470 | 7460 | 7470 | 7460 | 102 |
| 523 | 20241112 | 102600 | 779939080 | 7470 | 7470 | 7470 | 7460 | 477 |
| 524 | 20241112 | 102500 | 776375910 | 7470 | 7470 | 7470 | 7470 | 500 |
| 525 | 20241112 | 102400 | 772640910 | 7470 | 7460 | 7470 | 7450 | 131 |
| 526 | 20241112 | 102300 | 771663920 | 7460 | 7460 | 7470 | 7460 | 1162 |
| 527 | 20241112 | 102200 | 762995290 | 7470 | 7470 | 7470 | 7470 | 111 |
| 528 | 20241112 | 102100 | 762166120 | 7470 | 7460 | 7470 | 7460 | 141 |
| 529 | 20241112 | 102000 | 761113230 | 7480 | 7470 | 7480 | 7460 | 511 |
| 530 | 20241112 | 101900 | 757299740 | 7480 | 7480 | 7480 | 7480 | 201 |
| 531 | 20241112 | 101800 | 755796260 | 7480 | 7470 | 7480 | 7460 | 478 |
| 532 | 20241112 | 101700 | 752228820 | 7470 | 7480 | 7480 | 7470 | 16 |
| 533 | 20241112 | 101600 | 752109290 | 7480 | 7480 | 7480 | 7480 | 11 |
| 534 | 20241112 | 101500 | 752027010 | 7480 | 7490 | 7490 | 7480 | 111 |
| 535 | 20241112 | 101400 | 751196030 | 7490 | 7490 | 7490 | 7490 | 0 |
| 536 | 20241112 | 101300 | 751196030 | 7490 | 7490 | 7490 | 7490 | 281 |
| 537 | 20241112 | 101200 | 749091340 | 7490 | 7490 | 7490 | 7490 | 21 |
| 538 | 20241112 | 101100 | 748934050 | 7500 | 7490 | 7500 | 7490 | 11 |
| 539 | 20241112 | 101000 | 748851560 | 7490 | 7510 | 7510 | 7490 | 1107 |
| 540 | 20241112 | 100900 | 740547920 | 7510 | 7510 | 7520 | 7510 | 110 |
| 541 | 20241112 | 100800 | 739721750 | 7530 | 7530 | 7530 | 7530 | 0 |
| 542 | 20241112 | 100700 | 739721750 | 7530 | 7530 | 7530 | 7530 | 13 |
| 543 | 20241112 | 100600 | 739623860 | 7510 | 7520 | 7530 | 7510 | 429 |
| 544 | 20241112 | 100500 | 736394860 | 7520 | 7520 | 7520 | 7520 | 1 |
| 545 | 20241112 | 100400 | 736387340 | 7520 | 7500 | 7520 | 7500 | 275 |
| 546 | 20241112 | 100300 | 734322010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 547 | 20241112 | 100200 | 734322010 | 7500 | 7510 | 7510 | 7480 | 254 |
| 548 | 20241112 | 100100 | 732420820 | 7500 | 7510 | 7510 | 7500 | 357 |
| 549 | 20241112 | 100000 | 729741210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 550 | 20241112 | 095900 | 729741210 | 7500 | 7500 | 7500 | 7500 | 707 |
| 551 | 20241112 | 095800 | 724438710 | 7500 | 7510 | 7510 | 7500 | 16 |
| 552 | 20241112 | 095700 | 724318700 | 7510 | 7460 | 7510 | 7460 | 5477 |
| 553 | 20241112 | 095600 | 683377750 | 7460 | 7460 | 7460 | 7460 | 64 |
| 554 | 20241112 | 095500 | 682900310 | 7450 | 7450 | 7450 | 7450 | 6 |
| 555 | 20241112 | 095400 | 682855610 | 7450 | 7450 | 7450 | 7450 | 363 |
| 556 | 20241112 | 095300 | 680151260 | 7440 | 7440 | 7450 | 7420 | 3157 |
| 557 | 20241112 | 095200 | 656695170 | 7440 | 7450 | 7450 | 7440 | 29 |
| 558 | 20241112 | 095100 | 656479190 | 7440 | 7450 | 7450 | 7430 | 434 |
| 559 | 20241112 | 095000 | 653251420 | 7440 | 7450 | 7450 | 7440 | 130 |
| 560 | 20241112 | 094900 | 652283820 | 7450 | 7450 | 7460 | 7450 | 160 |
| 561 | 20241112 | 094800 | 651091600 | 7460 | 7450 | 7460 | 7450 | 77 |
| 562 | 20241112 | 094700 | 650517920 | 7430 | 7460 | 7460 | 7430 | 177 |
| 563 | 20241112 | 094600 | 649199880 | 7440 | 7450 | 7450 | 7440 | 140 |
| 564 | 20241112 | 094500 | 648158130 | 7460 | 7460 | 7460 | 7460 | 31 |
| 565 | 20241112 | 094400 | 647926870 | 7470 | 7490 | 7490 | 7470 | 687 |
| 566 | 20241112 | 094300 | 642790530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 567 | 20241112 | 094200 | 642790530 | 7490 | 7490 | 7490 | 7490 | 5 |
| 568 | 20241112 | 094100 | 642753080 | 7490 | 7490 | 7490 | 7480 | 530 |
| 569 | 20241112 | 094000 | 638783580 | 7490 | 7480 | 7490 | 7480 | 1171 |
| 570 | 20241112 | 093900 | 630017470 | 7480 | 7450 | 7480 | 7440 | 1059 |
| 571 | 20241112 | 093800 | 622122580 | 7440 | 7470 | 7470 | 7430 | 3576 |
| 572 | 20241112 | 093700 | 595496480 | 7460 | 7470 | 7490 | 7460 | 50 |
| 573 | 20241112 | 093600 | 595123050 | 7460 | 7480 | 7490 | 7460 | 267 |
| 574 | 20241112 | 093500 | 593127910 | 7480 | 7450 | 7480 | 7450 | 1840 |
| 575 | 20241112 | 093400 | 579398210 | 7430 | 7460 | 7460 | 7430 | 6174 |
| 576 | 20241112 | 093300 | 533465390 | 7480 | 7490 | 7490 | 7460 | 163 |
| 577 | 20241112 | 093200 | 532248030 | 7460 | 7490 | 7490 | 7460 | 13 |
| 578 | 20241112 | 093100 | 532150960 | 7490 | 7460 | 7490 | 7460 | 88 |
| 579 | 20241112 | 093000 | 531493820 | 7490 | 7460 | 7490 | 7460 | 50 |
| 580 | 20241112 | 092900 | 531120490 | 7490 | 7490 | 7490 | 7490 | 11 |
| 581 | 20241112 | 092800 | 531038100 | 7460 | 7460 | 7490 | 7460 | 1462 |
| 582 | 20241112 | 092700 | 520120300 | 7460 | 7440 | 7460 | 7430 | 156 |
| 583 | 20241112 | 092600 | 518958710 | 7460 | 7440 | 7460 | 7440 | 121 |
| 584 | 20241112 | 092500 | 518058250 | 7440 | 7460 | 7460 | 7440 | 981 |
| 585 | 20241112 | 092400 | 510755520 | 7450 | 7500 | 7500 | 7450 | 2187 |
| 586 | 20241112 | 092300 | 494403540 | 7500 | 7500 | 7520 | 7480 | 2161 |
| 587 | 20241112 | 092200 | 478197140 | 7500 | 7500 | 7500 | 7490 | 1016 |
| 588 | 20241112 | 092100 | 470586180 | 7500 | 7470 | 7500 | 7470 | 1778 |
| 589 | 20241112 | 092000 | 457275870 | 7440 | 7550 | 7550 | 7420 | 13792 |
| 590 | 20241112 | 091900 | 354263930 | 7550 | 7530 | 7550 | 7520 | 849 |
| 591 | 20241112 | 091800 | 347878060 | 7520 | 7550 | 7550 | 7520 | 152 |
| 592 | 20241112 | 091700 | 346734000 | 7530 | 7540 | 7540 | 7530 | 1139 |
| 593 | 20241112 | 091600 | 338151180 | 7530 | 7560 | 7560 | 7530 | 1918 |
| 594 | 20241112 | 091500 | 323666940 | 7560 | 7520 | 7560 | 7520 | 1498 |
| 595 | 20241112 | 091400 | 312346060 | 7520 | 7480 | 7520 | 7480 | 3742 |
| 596 | 20241112 | 091300 | 284293600 | 7480 | 7520 | 7530 | 7480 | 3725 |
| 597 | 20241112 | 091200 | 256358690 | 7520 | 7550 | 7570 | 7520 | 2387 |
| 598 | 20241112 | 091100 | 238384160 | 7550 | 7550 | 7550 | 7530 | 1615 |
| 599 | 20241112 | 091000 | 226198430 | 7540 | 7510 | 7540 | 7500 | 2967 |
| 600 | 20241112 | 090900 | 203893650 | 7520 | 7540 | 7540 | 7520 | 909 |
| 601 | 20241112 | 090800 | 197055370 | 7540 | 7550 | 7550 | 7540 | 521 |
| 602 | 20241112 | 090700 | 193127020 | 7540 | 7530 | 7560 | 7530 | 1678 |
| 603 | 20241112 | 090600 | 180456510 | 7550 | 7540 | 7550 | 7520 | 1682 |
| 604 | 20241112 | 090500 | 167779430 | 7550 | 7580 | 7580 | 7520 | 5977 |
| 605 | 20241112 | 090400 | 122619640 | 7590 | 7620 | 7620 | 7590 | 4776 |
| 606 | 20241112 | 090300 | 86293580 | 7630 | 7630 | 7630 | 7630 | 400 |
| 607 | 20241112 | 090200 | 83241580 | 7630 | 7640 | 7660 | 7630 | 2894 |
| 608 | 20241112 | 090100 | 61140370 | 7650 | 7680 | 7690 | 7650 | 5066 |
| 609 | 20241112 | 090000 | 22334150 | 7680 | 7670 | 7690 | 7670 | 2706 |