30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 3 | 20241119 | 190800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 4 | 20241119 | 190700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 5 | 20241119 | 190600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 6 | 20241119 | 190500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 7 | 20241119 | 190400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 8 | 20241119 | 190300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 9 | 20241119 | 190200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 10 | 20241119 | 190100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 11 | 20241119 | 190000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 12 | 20241119 | 185900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 13 | 20241119 | 185800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 14 | 20241119 | 185700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 15 | 20241119 | 185600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 16 | 20241119 | 185500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 17 | 20241119 | 185400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 18 | 20241119 | 185300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 19 | 20241119 | 185200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 20 | 20241119 | 185100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 21 | 20241119 | 185000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 22 | 20241119 | 184900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 23 | 20241119 | 184800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 24 | 20241119 | 184700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 25 | 20241119 | 184600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 26 | 20241119 | 184500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 27 | 20241119 | 184400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 28 | 20241119 | 184300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 29 | 20241119 | 184200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 30 | 20241119 | 184100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 31 | 20241119 | 184000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 32 | 20241119 | 183900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 33 | 20241119 | 183800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 34 | 20241119 | 183700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 35 | 20241119 | 183600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 36 | 20241119 | 183500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 37 | 20241119 | 183400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 38 | 20241119 | 183300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 39 | 20241119 | 183200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 40 | 20241119 | 183100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 41 | 20241119 | 183000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 42 | 20241119 | 182900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 43 | 20241119 | 182800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 44 | 20241119 | 182700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 45 | 20241119 | 182600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 46 | 20241119 | 182500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 47 | 20241119 | 182400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 48 | 20241119 | 182300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 49 | 20241119 | 182200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 50 | 20241119 | 182100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 51 | 20241119 | 182000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 52 | 20241119 | 181900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 53 | 20241119 | 181800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 54 | 20241119 | 181700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 55 | 20241119 | 181600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 56 | 20241119 | 181500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 57 | 20241119 | 181400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 58 | 20241119 | 181300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 59 | 20241119 | 181200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 60 | 20241119 | 181100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 61 | 20241119 | 181000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 62 | 20241119 | 180900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 63 | 20241119 | 180800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 64 | 20241119 | 180700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 65 | 20241119 | 180600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 66 | 20241119 | 180500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 67 | 20241119 | 180400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 68 | 20241119 | 180300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 69 | 20241119 | 180200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 70 | 20241119 | 180100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 71 | 20241119 | 180000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 72 | 20241119 | 175900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 73 | 20241119 | 175800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 74 | 20241119 | 175700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 75 | 20241119 | 175600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 76 | 20241119 | 175500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 77 | 20241119 | 175400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 78 | 20241119 | 175300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 79 | 20241119 | 175200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 80 | 20241119 | 175100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 81 | 20241119 | 175000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 82 | 20241119 | 174900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 83 | 20241119 | 174800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 84 | 20241119 | 174700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 85 | 20241119 | 174600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 86 | 20241119 | 174500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 87 | 20241119 | 174400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 88 | 20241119 | 174300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 89 | 20241119 | 174200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 90 | 20241119 | 174100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 91 | 20241119 | 174000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 92 | 20241119 | 173900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 93 | 20241119 | 173800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 94 | 20241119 | 173700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 95 | 20241119 | 173600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 96 | 20241119 | 173500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 97 | 20241119 | 173400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 98 | 20241119 | 173300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 99 | 20241119 | 173200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 100 | 20241119 | 173100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 101 | 20241119 | 173000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 102 | 20241119 | 172900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 103 | 20241119 | 172800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 104 | 20241119 | 172700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 105 | 20241119 | 172600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 106 | 20241119 | 172500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 107 | 20241119 | 172400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 108 | 20241119 | 172300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 109 | 20241119 | 172200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 110 | 20241119 | 172100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 111 | 20241119 | 172000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 112 | 20241119 | 171900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 113 | 20241119 | 171800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 114 | 20241119 | 171700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 115 | 20241119 | 171600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 116 | 20241119 | 171500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 117 | 20241119 | 171400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 118 | 20241119 | 171300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 119 | 20241119 | 171200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 120 | 20241119 | 171100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 121 | 20241119 | 171000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 122 | 20241119 | 170900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 123 | 20241119 | 170800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 124 | 20241119 | 170700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 125 | 20241119 | 170600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 126 | 20241119 | 170500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 127 | 20241119 | 170400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 128 | 20241119 | 170300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 129 | 20241119 | 170200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 130 | 20241119 | 170100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 131 | 20241119 | 170000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 132 | 20241119 | 165900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 133 | 20241119 | 165800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 134 | 20241119 | 165700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 135 | 20241119 | 165600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 136 | 20241119 | 165500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 137 | 20241119 | 165400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 138 | 20241119 | 165300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 139 | 20241119 | 165200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 140 | 20241119 | 165100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 141 | 20241119 | 165000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 142 | 20241119 | 164900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 143 | 20241119 | 164800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 144 | 20241119 | 164700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 145 | 20241119 | 164600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 146 | 20241119 | 164500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 147 | 20241119 | 164400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 148 | 20241119 | 164300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 149 | 20241119 | 164200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 150 | 20241119 | 164100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 151 | 20241119 | 164000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 152 | 20241119 | 163900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 153 | 20241119 | 163800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 154 | 20241119 | 163700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 155 | 20241119 | 163600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 156 | 20241119 | 163500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 157 | 20241119 | 163400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 158 | 20241119 | 163300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 159 | 20241119 | 163200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 160 | 20241119 | 163100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 161 | 20241119 | 163000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 162 | 20241119 | 162900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 163 | 20241119 | 162800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 164 | 20241119 | 162700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 165 | 20241119 | 162600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 166 | 20241119 | 162500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 167 | 20241119 | 162400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 168 | 20241119 | 162300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 169 | 20241119 | 162200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 170 | 20241119 | 162100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 171 | 20241119 | 162000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 172 | 20241119 | 161900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 173 | 20241119 | 161800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 174 | 20241119 | 161700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 175 | 20241119 | 161600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 176 | 20241119 | 161500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 177 | 20241119 | 161400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 178 | 20241119 | 161300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 179 | 20241119 | 161200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 180 | 20241119 | 161100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 181 | 20241119 | 161000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 182 | 20241119 | 160900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 183 | 20241119 | 160800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 184 | 20241119 | 160700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 185 | 20241119 | 160600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 186 | 20241119 | 160500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 187 | 20241119 | 160400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 188 | 20241119 | 160300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 189 | 20241119 | 160200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 190 | 20241119 | 160100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 191 | 20241119 | 160000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 192 | 20241119 | 155900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 193 | 20241119 | 155800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 194 | 20241119 | 155700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 195 | 20241119 | 155600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 196 | 20241119 | 155500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 197 | 20241119 | 155400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 198 | 20241119 | 155300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 199 | 20241119 | 155200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 200 | 20241119 | 155100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 201 | 20241119 | 155000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 202 | 20241119 | 154900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 203 | 20241119 | 154800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 204 | 20241119 | 154700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 205 | 20241119 | 154600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 206 | 20241119 | 154500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 207 | 20241119 | 154400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 208 | 20241119 | 154300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 209 | 20241119 | 154200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 210 | 20241119 | 154100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 211 | 20241119 | 154000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 212 | 20241119 | 153900 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 213 | 20241119 | 153800 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 214 | 20241119 | 153700 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 215 | 20241119 | 153600 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 216 | 20241119 | 153500 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 217 | 20241119 | 153400 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 218 | 20241119 | 153300 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 219 | 20241119 | 153200 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 220 | 20241119 | 153100 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 221 | 20241119 | 153000 | 1160686820 | 6210 | 6210 | 6210 | 6210 | 4435 |
| 222 | 20241119 | 152900 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 223 | 20241119 | 152800 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 224 | 20241119 | 152700 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 225 | 20241119 | 152600 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 226 | 20241119 | 152500 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 227 | 20241119 | 152400 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 228 | 20241119 | 152300 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 229 | 20241119 | 152200 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 230 | 20241119 | 152100 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 231 | 20241119 | 152000 | 1133145470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 232 | 20241119 | 151900 | 1133145470 | 6180 | 6200 | 6200 | 6180 | 305 |
| 233 | 20241119 | 151800 | 1131259380 | 6200 | 6200 | 6200 | 6200 | 1536 |
| 234 | 20241119 | 151700 | 1121736180 | 6200 | 6200 | 6200 | 6190 | 1611 |
| 235 | 20241119 | 151600 | 1111749400 | 6200 | 6190 | 6200 | 6190 | 324 |
| 236 | 20241119 | 151500 | 1109743740 | 6190 | 6180 | 6190 | 6180 | 276 |
| 237 | 20241119 | 151400 | 1108036660 | 6180 | 6180 | 6180 | 6180 | 363 |
| 238 | 20241119 | 151300 | 1105793320 | 6180 | 6180 | 6180 | 6180 | 348 |
| 239 | 20241119 | 151200 | 1103642680 | 6180 | 6200 | 6200 | 6180 | 216 |
| 240 | 20241119 | 151100 | 1102306030 | 6190 | 6200 | 6200 | 6190 | 212 |
| 241 | 20241119 | 151000 | 1100993650 | 6190 | 6190 | 6190 | 6190 | 1060 |
| 242 | 20241119 | 150900 | 1094432250 | 6190 | 6200 | 6200 | 6190 | 538 |
| 243 | 20241119 | 150800 | 1091098290 | 6210 | 6210 | 6210 | 6210 | 49 |
| 244 | 20241119 | 150700 | 1090794000 | 6200 | 6210 | 6210 | 6200 | 54 |
| 245 | 20241119 | 150600 | 1090458690 | 6200 | 6200 | 6200 | 6200 | 40 |
| 246 | 20241119 | 150500 | 1090210690 | 6200 | 6200 | 6200 | 6200 | 30 |
| 247 | 20241119 | 150400 | 1090024690 | 6200 | 6200 | 6200 | 6200 | 150 |
| 248 | 20241119 | 150300 | 1089094690 | 6200 | 6200 | 6200 | 6200 | 106 |
| 249 | 20241119 | 150200 | 1088437490 | 6210 | 6200 | 6210 | 6200 | 384 |
| 250 | 20241119 | 150100 | 1086056680 | 6200 | 6200 | 6200 | 6200 | 588 |
| 251 | 20241119 | 150000 | 1082411080 | 6200 | 6200 | 6210 | 6190 | 1211 |
| 252 | 20241119 | 145900 | 1074902890 | 6210 | 6210 | 6210 | 6200 | 33 |
| 253 | 20241119 | 145800 | 1074697990 | 6210 | 6210 | 6210 | 6210 | 56 |
| 254 | 20241119 | 145700 | 1074350230 | 6210 | 6190 | 6210 | 6190 | 1115 |
| 255 | 20241119 | 145600 | 1067439190 | 6190 | 6190 | 6190 | 6190 | 0 |
| 256 | 20241119 | 145500 | 1067439190 | 6190 | 6170 | 6190 | 6170 | 3584 |
| 257 | 20241119 | 145400 | 1045293620 | 6170 | 6170 | 6170 | 6170 | 0 |
| 258 | 20241119 | 145300 | 1045293620 | 6170 | 6170 | 6170 | 6170 | 0 |
| 259 | 20241119 | 145200 | 1045293620 | 6170 | 6170 | 6170 | 6170 | 0 |
| 260 | 20241119 | 145100 | 1045293620 | 6170 | 6170 | 6180 | 6170 | 37 |
| 261 | 20241119 | 145000 | 1045065320 | 6180 | 6180 | 6180 | 6170 | 58 |
| 262 | 20241119 | 144900 | 1044707380 | 6170 | 6170 | 6180 | 6170 | 96 |
| 263 | 20241119 | 144800 | 1044115050 | 6170 | 6170 | 6170 | 6170 | 1 |
| 264 | 20241119 | 144700 | 1044108880 | 6180 | 6190 | 6190 | 6180 | 658 |
| 265 | 20241119 | 144600 | 1040042240 | 6190 | 6190 | 6190 | 6190 | 1 |
| 266 | 20241119 | 144500 | 1040036050 | 6180 | 6180 | 6180 | 6180 | 0 |
| 267 | 20241119 | 144400 | 1040036050 | 6180 | 6180 | 6180 | 6180 | 0 |
| 268 | 20241119 | 144300 | 1040036050 | 6180 | 6180 | 6180 | 6180 | 0 |
| 269 | 20241119 | 144200 | 1040036050 | 6180 | 6190 | 6190 | 6180 | 161 |
| 270 | 20241119 | 144100 | 1039039670 | 6180 | 6180 | 6180 | 6180 | 504 |
| 271 | 20241119 | 144000 | 1035924950 | 6180 | 6180 | 6180 | 6180 | 21 |
| 272 | 20241119 | 143900 | 1035795170 | 6180 | 6180 | 6180 | 6180 | 3 |
| 273 | 20241119 | 143800 | 1035776630 | 6180 | 6180 | 6180 | 6180 | 0 |
| 274 | 20241119 | 143700 | 1035776630 | 6180 | 6180 | 6180 | 6180 | 700 |
| 275 | 20241119 | 143600 | 1031450630 | 6180 | 6180 | 6180 | 6180 | 301 |
| 276 | 20241119 | 143500 | 1029590450 | 6170 | 6170 | 6170 | 6170 | 0 |
| 277 | 20241119 | 143400 | 1029590450 | 6170 | 6180 | 6180 | 6170 | 101 |
| 278 | 20241119 | 143300 | 1028967270 | 6180 | 6180 | 6180 | 6180 | 23 |
| 279 | 20241119 | 143200 | 1028825130 | 6180 | 6180 | 6180 | 6180 | 37 |
| 280 | 20241119 | 143100 | 1028596470 | 6180 | 6180 | 6180 | 6180 | 20 |
| 281 | 20241119 | 143000 | 1028472870 | 6180 | 6170 | 6180 | 6170 | 788 |
| 282 | 20241119 | 142900 | 1023610380 | 6170 | 6170 | 6170 | 6170 | 648 |
| 283 | 20241119 | 142800 | 1019612220 | 6160 | 6170 | 6170 | 6160 | 18 |
| 284 | 20241119 | 142700 | 1019501240 | 6170 | 6170 | 6170 | 6170 | 1 |
| 285 | 20241119 | 142600 | 1019495070 | 6170 | 6170 | 6170 | 6170 | 110 |
| 286 | 20241119 | 142500 | 1018816370 | 6170 | 6170 | 6170 | 6170 | 0 |
| 287 | 20241119 | 142400 | 1018816370 | 6170 | 6170 | 6170 | 6170 | 362 |
| 288 | 20241119 | 142300 | 1016582830 | 6170 | 6170 | 6170 | 6170 | 202 |
| 289 | 20241119 | 142200 | 1015336490 | 6170 | 6170 | 6170 | 6160 | 440 |
| 290 | 20241119 | 142100 | 1012624090 | 6160 | 6160 | 6160 | 6160 | 3379 |
| 291 | 20241119 | 142000 | 991809450 | 6160 | 6170 | 6170 | 6160 | 1861 |
| 292 | 20241119 | 141900 | 980344690 | 6170 | 6170 | 6170 | 6160 | 212 |
| 293 | 20241119 | 141800 | 979037690 | 6160 | 6160 | 6160 | 6160 | 500 |
| 294 | 20241119 | 141700 | 975957690 | 6170 | 6170 | 6170 | 6170 | 217 |
| 295 | 20241119 | 141600 | 974618800 | 6180 | 6180 | 6180 | 6180 | 5 |
| 296 | 20241119 | 141500 | 974587900 | 6180 | 6180 | 6180 | 6180 | 2 |
| 297 | 20241119 | 141400 | 974575540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 298 | 20241119 | 141300 | 974575540 | 6170 | 6180 | 6180 | 6170 | 2850 |
| 299 | 20241119 | 141200 | 956988060 | 6180 | 6180 | 6180 | 6180 | 0 |
| 300 | 20241119 | 141100 | 956988060 | 6180 | 6180 | 6180 | 6180 | 606 |
| 301 | 20241119 | 141000 | 953242980 | 6180 | 6180 | 6180 | 6180 | 10 |
| 302 | 20241119 | 140900 | 953181180 | 6180 | 6170 | 6180 | 6170 | 2 |
| 303 | 20241119 | 140800 | 953168830 | 6180 | 6180 | 6180 | 6180 | 1 |
| 304 | 20241119 | 140700 | 953162650 | 6180 | 6180 | 6180 | 6180 | 0 |
| 305 | 20241119 | 140600 | 953162650 | 6180 | 6180 | 6180 | 6180 | 0 |
| 306 | 20241119 | 140500 | 953162650 | 6180 | 6180 | 6180 | 6180 | 1 |
| 307 | 20241119 | 140400 | 953156470 | 6170 | 6170 | 6170 | 6170 | 90 |
| 308 | 20241119 | 140300 | 952601170 | 6180 | 6180 | 6180 | 6180 | 103 |
| 309 | 20241119 | 140200 | 951964630 | 6180 | 6180 | 6180 | 6180 | 600 |
| 310 | 20241119 | 140100 | 948256630 | 6180 | 6180 | 6180 | 6180 | 212 |
| 311 | 20241119 | 140000 | 946946470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 312 | 20241119 | 135900 | 946946470 | 6180 | 6180 | 6180 | 6180 | 30 |
| 313 | 20241119 | 135800 | 946761070 | 6180 | 6180 | 6180 | 6180 | 512 |
| 314 | 20241119 | 135700 | 943596910 | 6180 | 6180 | 6180 | 6180 | 130 |
| 315 | 20241119 | 135600 | 942793510 | 6180 | 6180 | 6180 | 6180 | 634 |
| 316 | 20241119 | 135500 | 938875390 | 6180 | 6180 | 6180 | 6180 | 652 |
| 317 | 20241119 | 135400 | 934846030 | 6180 | 6180 | 6180 | 6180 | 52 |
| 318 | 20241119 | 135300 | 934524670 | 6180 | 6180 | 6180 | 6180 | 0 |
| 319 | 20241119 | 135200 | 934524670 | 6180 | 6180 | 6180 | 6180 | 0 |
| 320 | 20241119 | 135100 | 934524670 | 6180 | 6190 | 6190 | 6180 | 44 |
| 321 | 20241119 | 135000 | 934252470 | 6190 | 6190 | 6190 | 6190 | 3 |
| 322 | 20241119 | 134900 | 934233900 | 6190 | 6190 | 6190 | 6190 | 700 |
| 323 | 20241119 | 134800 | 929900900 | 6200 | 6200 | 6200 | 6200 | 5 |
| 324 | 20241119 | 134700 | 929869900 | 6200 | 6200 | 6200 | 6200 | 0 |
| 325 | 20241119 | 134600 | 929869900 | 6200 | 6200 | 6200 | 6200 | 79 |
| 326 | 20241119 | 134500 | 929380100 | 6190 | 6200 | 6200 | 6190 | 23 |
| 327 | 20241119 | 134400 | 929237720 | 6200 | 6200 | 6200 | 6200 | 0 |
| 328 | 20241119 | 134300 | 929237720 | 6200 | 6200 | 6200 | 6200 | 1 |
| 329 | 20241119 | 134200 | 929231520 | 6190 | 6190 | 6190 | 6190 | 41 |
| 330 | 20241119 | 134100 | 928977730 | 6190 | 6190 | 6190 | 6190 | 0 |
| 331 | 20241119 | 134000 | 928977730 | 6190 | 6190 | 6190 | 6190 | 1418 |
| 332 | 20241119 | 133900 | 920200310 | 6190 | 6190 | 6190 | 6190 | 40 |
| 333 | 20241119 | 133800 | 919952710 | 6180 | 6180 | 6180 | 6180 | 440 |
| 334 | 20241119 | 133700 | 917233510 | 6200 | 6200 | 6200 | 6200 | 4 |
| 335 | 20241119 | 133600 | 917208710 | 6200 | 6200 | 6200 | 6200 | 4 |
| 336 | 20241119 | 133500 | 917183910 | 6180 | 6180 | 6180 | 6180 | 11 |
| 337 | 20241119 | 133400 | 917115930 | 6180 | 6180 | 6180 | 6180 | 0 |
| 338 | 20241119 | 133300 | 917115930 | 6180 | 6180 | 6180 | 6180 | 0 |
| 339 | 20241119 | 133200 | 917115930 | 6180 | 6180 | 6180 | 6180 | 0 |
| 340 | 20241119 | 133100 | 917115930 | 6180 | 6180 | 6180 | 6180 | 0 |
| 341 | 20241119 | 133000 | 917115930 | 6180 | 6180 | 6180 | 6180 | 0 |
| 342 | 20241119 | 132900 | 917115930 | 6180 | 6190 | 6190 | 6180 | 509 |
| 343 | 20241119 | 132800 | 913969130 | 6190 | 6190 | 6190 | 6190 | 282 |
| 344 | 20241119 | 132700 | 912223550 | 6200 | 6200 | 6200 | 6200 | 7 |
| 345 | 20241119 | 132600 | 912180150 | 6190 | 6190 | 6190 | 6190 | 1001 |
| 346 | 20241119 | 132500 | 905983960 | 6200 | 6200 | 6200 | 6200 | 10 |
| 347 | 20241119 | 132400 | 905921960 | 6190 | 6190 | 6190 | 6190 | 15 |
| 348 | 20241119 | 132300 | 905829110 | 6190 | 6190 | 6190 | 6190 | 311 |
| 349 | 20241119 | 132200 | 903904020 | 6180 | 6180 | 6180 | 6180 | 486 |
| 350 | 20241119 | 132100 | 900900540 | 6180 | 6190 | 6190 | 6180 | 199 |
| 351 | 20241119 | 132000 | 899669470 | 6200 | 6200 | 6200 | 6190 | 115 |
| 352 | 20241119 | 131900 | 898957470 | 6200 | 6200 | 6200 | 6200 | 0 |
| 353 | 20241119 | 131800 | 898957470 | 6200 | 6200 | 6200 | 6200 | 0 |
| 354 | 20241119 | 131700 | 898957470 | 6200 | 6200 | 6200 | 6200 | 0 |
| 355 | 20241119 | 131600 | 898957470 | 6200 | 6200 | 6200 | 6200 | 0 |
| 356 | 20241119 | 131500 | 898957470 | 6200 | 6200 | 6200 | 6200 | 10 |
| 357 | 20241119 | 131400 | 898895470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 358 | 20241119 | 131300 | 898895470 | 6180 | 6180 | 6180 | 6180 | 0 |
| 359 | 20241119 | 131200 | 898895470 | 6180 | 6190 | 6190 | 6180 | 80 |
| 360 | 20241119 | 131100 | 898400910 | 6200 | 6200 | 6200 | 6200 | 20 |
| 361 | 20241119 | 131000 | 898276910 | 6200 | 6200 | 6200 | 6200 | 2 |
| 362 | 20241119 | 130900 | 898264510 | 6200 | 6200 | 6200 | 6200 | 0 |
| 363 | 20241119 | 130800 | 898264510 | 6200 | 6200 | 6200 | 6200 | 1 |
| 364 | 20241119 | 130700 | 898258310 | 6200 | 6200 | 6200 | 6200 | 0 |
| 365 | 20241119 | 130600 | 898258310 | 6200 | 6190 | 6200 | 6190 | 3 |
| 366 | 20241119 | 130500 | 898239730 | 6200 | 6190 | 6200 | 6190 | 27 |
| 367 | 20241119 | 130400 | 898072550 | 6180 | 6180 | 6180 | 6180 | 0 |
| 368 | 20241119 | 130300 | 898072550 | 6180 | 6180 | 6180 | 6180 | 0 |
| 369 | 20241119 | 130200 | 898072550 | 6180 | 6180 | 6180 | 6180 | 658 |
| 370 | 20241119 | 130100 | 894006110 | 6170 | 6180 | 6180 | 6170 | 635 |
| 371 | 20241119 | 130000 | 890081840 | 6190 | 6190 | 6190 | 6190 | 0 |
| 372 | 20241119 | 125900 | 890081840 | 6190 | 6200 | 6200 | 6190 | 402 |
| 373 | 20241119 | 125800 | 887593430 | 6200 | 6200 | 6200 | 6200 | 0 |
| 374 | 20241119 | 125700 | 887593430 | 6200 | 6190 | 6200 | 6190 | 120 |
| 375 | 20241119 | 125600 | 886850610 | 6190 | 6190 | 6190 | 6190 | 603 |
| 376 | 20241119 | 125500 | 883118040 | 6190 | 6190 | 6190 | 6190 | 479 |
| 377 | 20241119 | 125400 | 880153030 | 6190 | 6180 | 6190 | 6180 | 16 |
| 378 | 20241119 | 125300 | 880054120 | 6180 | 6180 | 6180 | 6180 | 44 |
| 379 | 20241119 | 125200 | 879782200 | 6180 | 6170 | 6180 | 6170 | 18 |
| 380 | 20241119 | 125100 | 879671130 | 6170 | 6180 | 6180 | 6170 | 15 |
| 381 | 20241119 | 125000 | 879578440 | 6180 | 6180 | 6180 | 6180 | 25 |
| 382 | 20241119 | 124900 | 879423940 | 6170 | 6170 | 6170 | 6170 | 0 |
| 383 | 20241119 | 124800 | 879423940 | 6170 | 6190 | 6190 | 6170 | 21 |
| 384 | 20241119 | 124700 | 879294070 | 6170 | 6180 | 6180 | 6170 | 488 |
| 385 | 20241119 | 124600 | 876283070 | 6180 | 6180 | 6180 | 6180 | 1 |
| 386 | 20241119 | 124500 | 876276890 | 6180 | 6180 | 6180 | 6180 | 0 |
| 387 | 20241119 | 124400 | 876276890 | 6180 | 6180 | 6180 | 6180 | 10 |
| 388 | 20241119 | 124300 | 876215090 | 6180 | 6180 | 6180 | 6180 | 0 |
| 389 | 20241119 | 124200 | 876215090 | 6180 | 6180 | 6180 | 6180 | 0 |
| 390 | 20241119 | 124100 | 876215090 | 6180 | 6180 | 6180 | 6180 | 0 |
| 391 | 20241119 | 124000 | 876215090 | 6180 | 6170 | 6180 | 6170 | 1094 |
| 392 | 20241119 | 123900 | 869458640 | 6180 | 6180 | 6180 | 6180 | 0 |
| 393 | 20241119 | 123800 | 869458640 | 6180 | 6170 | 6180 | 6170 | 7 |
| 394 | 20241119 | 123700 | 869415440 | 6170 | 6180 | 6180 | 6170 | 68 |
| 395 | 20241119 | 123600 | 868995860 | 6190 | 6190 | 6190 | 6190 | 6 |
| 396 | 20241119 | 123500 | 868958720 | 6160 | 6180 | 6180 | 6160 | 2021 |
| 397 | 20241119 | 123400 | 856503880 | 6190 | 6190 | 6190 | 6190 | 0 |
| 398 | 20241119 | 123300 | 856503880 | 6190 | 6190 | 6190 | 6190 | 0 |
| 399 | 20241119 | 123200 | 856503880 | 6190 | 6180 | 6190 | 6180 | 21 |
| 400 | 20241119 | 123100 | 856374090 | 6180 | 6170 | 6180 | 6170 | 179 |
| 401 | 20241119 | 123000 | 855269490 | 6180 | 6170 | 6180 | 6170 | 106 |
| 402 | 20241119 | 122900 | 854615440 | 6170 | 6180 | 6180 | 6170 | 3000 |
| 403 | 20241119 | 122800 | 836097750 | 6180 | 6180 | 6180 | 6180 | 0 |
| 404 | 20241119 | 122700 | 836097750 | 6180 | 6180 | 6180 | 6180 | 280 |
| 405 | 20241119 | 122600 | 834367350 | 6180 | 6180 | 6180 | 6180 | 165 |
| 406 | 20241119 | 122500 | 833347650 | 6190 | 6190 | 6190 | 6190 | 2 |
| 407 | 20241119 | 122400 | 833335270 | 6190 | 6190 | 6190 | 6190 | 22 |
| 408 | 20241119 | 122300 | 833199090 | 6190 | 6190 | 6190 | 6190 | 26 |
| 409 | 20241119 | 122200 | 833038150 | 6190 | 6190 | 6190 | 6190 | 59 |
| 410 | 20241119 | 122100 | 832672940 | 6190 | 6190 | 6190 | 6190 | 0 |
| 411 | 20241119 | 122000 | 832672940 | 6190 | 6190 | 6190 | 6180 | 353 |
| 412 | 20241119 | 121900 | 830487880 | 6190 | 6190 | 6190 | 6190 | 2 |
| 413 | 20241119 | 121800 | 830475500 | 6190 | 6190 | 6190 | 6190 | 1 |
| 414 | 20241119 | 121700 | 830469310 | 6180 | 6180 | 6180 | 6180 | 249 |
| 415 | 20241119 | 121600 | 828930490 | 6190 | 6190 | 6190 | 6190 | 18 |
| 416 | 20241119 | 121500 | 828819070 | 6180 | 6180 | 6180 | 6180 | 123 |
| 417 | 20241119 | 121400 | 828058930 | 6190 | 6190 | 6190 | 6190 | 9 |
| 418 | 20241119 | 121300 | 828003220 | 6200 | 6200 | 6200 | 6200 | 108 |
| 419 | 20241119 | 121200 | 827333620 | 6180 | 6180 | 6180 | 6180 | 0 |
| 420 | 20241119 | 121100 | 827333620 | 6180 | 6180 | 6180 | 6180 | 0 |
| 421 | 20241119 | 121000 | 827333620 | 6180 | 6190 | 6190 | 6180 | 2570 |
| 422 | 20241119 | 120900 | 811445960 | 6190 | 6190 | 6190 | 6190 | 434 |
| 423 | 20241119 | 120800 | 808759500 | 6200 | 6200 | 6200 | 6200 | 5 |
| 424 | 20241119 | 120700 | 808728500 | 6190 | 6190 | 6200 | 6190 | 422 |
| 425 | 20241119 | 120600 | 806116270 | 6190 | 6200 | 6200 | 6190 | 1695 |
| 426 | 20241119 | 120500 | 795623970 | 6200 | 6200 | 6200 | 6200 | 2 |
| 427 | 20241119 | 120400 | 795611570 | 6200 | 6200 | 6200 | 6200 | 269 |
| 428 | 20241119 | 120300 | 793943770 | 6200 | 6200 | 6200 | 6200 | 22 |
| 429 | 20241119 | 120200 | 793807370 | 6210 | 6210 | 6210 | 6210 | 0 |
| 430 | 20241119 | 120100 | 793807370 | 6210 | 6210 | 6210 | 6210 | 28 |
| 431 | 20241119 | 120000 | 793633490 | 6200 | 6200 | 6200 | 6200 | 2 |
| 432 | 20241119 | 115900 | 793621090 | 6200 | 6200 | 6200 | 6200 | 24 |
| 433 | 20241119 | 115800 | 793472290 | 6200 | 6200 | 6200 | 6200 | 2 |
| 434 | 20241119 | 115700 | 793459890 | 6210 | 6210 | 6210 | 6210 | 10 |
| 435 | 20241119 | 115600 | 793397790 | 6210 | 6200 | 6210 | 6200 | 787 |
| 436 | 20241119 | 115500 | 788518340 | 6200 | 6200 | 6200 | 6200 | 437 |
| 437 | 20241119 | 115400 | 785808940 | 6210 | 6200 | 6210 | 6200 | 79 |
| 438 | 20241119 | 115300 | 785318360 | 6210 | 6210 | 6210 | 6210 | 0 |
| 439 | 20241119 | 115200 | 785318360 | 6210 | 6210 | 6210 | 6210 | 20 |
| 440 | 20241119 | 115100 | 785194160 | 6210 | 6210 | 6210 | 6210 | 20 |
| 441 | 20241119 | 115000 | 785069960 | 6210 | 6210 | 6210 | 6210 | 130 |
| 442 | 20241119 | 114900 | 784262660 | 6210 | 6210 | 6210 | 6210 | 0 |
| 443 | 20241119 | 114800 | 784262660 | 6210 | 6210 | 6210 | 6210 | 102 |
| 444 | 20241119 | 114700 | 783629240 | 6210 | 6210 | 6210 | 6210 | 20 |
| 445 | 20241119 | 114600 | 783505040 | 6200 | 6210 | 6210 | 6200 | 90 |
| 446 | 20241119 | 114500 | 782946640 | 6210 | 6210 | 6210 | 6210 | 40 |
| 447 | 20241119 | 114400 | 782698240 | 6200 | 6200 | 6200 | 6200 | 800 |
| 448 | 20241119 | 114300 | 777738240 | 6210 | 6210 | 6210 | 6210 | 93 |
| 449 | 20241119 | 114200 | 777160710 | 6210 | 6210 | 6210 | 6210 | 2 |
| 450 | 20241119 | 114100 | 777148290 | 6210 | 6210 | 6210 | 6210 | 8 |
| 451 | 20241119 | 114000 | 777098610 | 6210 | 6210 | 6210 | 6210 | 5 |
| 452 | 20241119 | 113900 | 777067560 | 6220 | 6200 | 6220 | 6200 | 897 |
| 453 | 20241119 | 113800 | 771505980 | 6200 | 6210 | 6210 | 6200 | 1197 |
| 454 | 20241119 | 113700 | 764082680 | 6210 | 6210 | 6210 | 6210 | 0 |
| 455 | 20241119 | 113600 | 764082680 | 6210 | 6210 | 6210 | 6210 | 253 |
| 456 | 20241119 | 113500 | 762511550 | 6210 | 6210 | 6210 | 6210 | 517 |
| 457 | 20241119 | 113400 | 759300980 | 6210 | 6210 | 6210 | 6210 | 1 |
| 458 | 20241119 | 113300 | 759294770 | 6210 | 6210 | 6210 | 6210 | 2 |
| 459 | 20241119 | 113200 | 759282350 | 6220 | 6220 | 6220 | 6220 | 32 |
| 460 | 20241119 | 113100 | 759083310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 461 | 20241119 | 113000 | 759083310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 462 | 20241119 | 112900 | 759083310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 463 | 20241119 | 112800 | 759083310 | 6220 | 6220 | 6220 | 6220 | 4 |
| 464 | 20241119 | 112700 | 759058430 | 6220 | 6220 | 6220 | 6220 | 1 |
| 465 | 20241119 | 112600 | 759052210 | 6220 | 6220 | 6220 | 6220 | 39 |
| 466 | 20241119 | 112500 | 758809630 | 6220 | 6220 | 6220 | 6220 | 199 |
| 467 | 20241119 | 112400 | 757571850 | 6230 | 6230 | 6240 | 6230 | 1297 |
| 468 | 20241119 | 112300 | 749491530 | 6230 | 6230 | 6230 | 6230 | 0 |
| 469 | 20241119 | 112200 | 749491530 | 6230 | 6230 | 6230 | 6230 | 4 |
| 470 | 20241119 | 112100 | 749466610 | 6220 | 6220 | 6220 | 6220 | 90 |
| 471 | 20241119 | 112000 | 748906810 | 6230 | 6230 | 6230 | 6230 | 1 |
| 472 | 20241119 | 111900 | 748900580 | 6220 | 6220 | 6220 | 6220 | 0 |
| 473 | 20241119 | 111800 | 748900580 | 6220 | 6220 | 6220 | 6220 | 0 |
| 474 | 20241119 | 111700 | 748900580 | 6220 | 6220 | 6220 | 6220 | 2 |
| 475 | 20241119 | 111600 | 748888140 | 6210 | 6220 | 6230 | 6210 | 114 |
| 476 | 20241119 | 111500 | 748179950 | 6220 | 6220 | 6220 | 6220 | 0 |
| 477 | 20241119 | 111400 | 748179950 | 6220 | 6220 | 6220 | 6220 | 53 |
| 478 | 20241119 | 111300 | 747850290 | 6220 | 6220 | 6220 | 6220 | 196 |
| 479 | 20241119 | 111200 | 746631170 | 6210 | 6210 | 6210 | 6210 | 0 |
| 480 | 20241119 | 111100 | 746631170 | 6210 | 6210 | 6210 | 6210 | 0 |
| 481 | 20241119 | 111000 | 746631170 | 6210 | 6220 | 6220 | 6210 | 260 |
| 482 | 20241119 | 110900 | 745015770 | 6220 | 6210 | 6220 | 6210 | 567 |
| 483 | 20241119 | 110800 | 741489200 | 6210 | 6220 | 6220 | 6210 | 358 |
| 484 | 20241119 | 110700 | 739265380 | 6220 | 6220 | 6220 | 6220 | 1 |
| 485 | 20241119 | 110600 | 739259160 | 6210 | 6210 | 6210 | 6210 | 89 |
| 486 | 20241119 | 110500 | 738706470 | 6210 | 6210 | 6210 | 6210 | 303 |
| 487 | 20241119 | 110400 | 736824840 | 6200 | 6200 | 6200 | 6200 | 1237 |
| 488 | 20241119 | 110300 | 729155440 | 6200 | 6210 | 6210 | 6200 | 5438 |
| 489 | 20241119 | 110200 | 695438810 | 6210 | 6200 | 6210 | 6200 | 2021 |
| 490 | 20241119 | 110100 | 682896340 | 6210 | 6220 | 6220 | 6210 | 138 |
| 491 | 20241119 | 110000 | 682039260 | 6210 | 6210 | 6210 | 6210 | 30 |
| 492 | 20241119 | 105900 | 681852960 | 6210 | 6220 | 6220 | 6210 | 849 |
| 493 | 20241119 | 105800 | 676579870 | 6210 | 6220 | 6220 | 6210 | 82 |
| 494 | 20241119 | 105700 | 676070350 | 6220 | 6220 | 6220 | 6220 | 7 |
| 495 | 20241119 | 105600 | 676026810 | 6220 | 6220 | 6220 | 6220 | 304 |
| 496 | 20241119 | 105500 | 674135930 | 6210 | 6220 | 6220 | 6210 | 1343 |
| 497 | 20241119 | 105400 | 665795090 | 6220 | 6230 | 6230 | 6220 | 311 |
| 498 | 20241119 | 105300 | 663860090 | 6230 | 6230 | 6230 | 6230 | 93 |
| 499 | 20241119 | 105200 | 663280700 | 6210 | 6220 | 6220 | 6210 | 900 |
| 500 | 20241119 | 105100 | 657691630 | 6210 | 6210 | 6210 | 6210 | 147 |
| 501 | 20241119 | 105000 | 656778760 | 6220 | 6220 | 6220 | 6220 | 36 |
| 502 | 20241119 | 104900 | 656554840 | 6220 | 6220 | 6220 | 6220 | 27 |
| 503 | 20241119 | 104800 | 656386900 | 6220 | 6220 | 6220 | 6220 | 21 |
| 504 | 20241119 | 104700 | 656256280 | 6230 | 6220 | 6230 | 6220 | 122 |
| 505 | 20241119 | 104600 | 655497420 | 6220 | 6230 | 6230 | 6220 | 699 |
| 506 | 20241119 | 104500 | 651148640 | 6230 | 6230 | 6230 | 6230 | 0 |
| 507 | 20241119 | 104400 | 651148640 | 6230 | 6230 | 6230 | 6220 | 406 |
| 508 | 20241119 | 104300 | 648619270 | 6220 | 6220 | 6220 | 6220 | 354 |
| 509 | 20241119 | 104200 | 646417390 | 6220 | 6220 | 6220 | 6220 | 8 |
| 510 | 20241119 | 104100 | 646367630 | 6220 | 6220 | 6220 | 6220 | 61 |
| 511 | 20241119 | 104000 | 645988210 | 6230 | 6230 | 6230 | 6230 | 0 |
| 512 | 20241119 | 103900 | 645988210 | 6230 | 6240 | 6240 | 6230 | 418 |
| 513 | 20241119 | 103800 | 643383240 | 6250 | 6240 | 6250 | 6230 | 293 |
| 514 | 20241119 | 103700 | 641556400 | 6240 | 6240 | 6240 | 6240 | 3 |
| 515 | 20241119 | 103600 | 641537680 | 6240 | 6250 | 6250 | 6240 | 219 |
| 516 | 20241119 | 103500 | 640170930 | 6250 | 6240 | 6250 | 6240 | 213 |
| 517 | 20241119 | 103400 | 638840000 | 6240 | 6230 | 6240 | 6230 | 2851 |
| 518 | 20241119 | 103300 | 621076440 | 6210 | 6220 | 6220 | 6210 | 1477 |
| 519 | 20241119 | 103200 | 611899510 | 6220 | 6220 | 6220 | 6220 | 35 |
| 520 | 20241119 | 103100 | 611681810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 521 | 20241119 | 103000 | 611681810 | 6220 | 6220 | 6220 | 6220 | 89 |
| 522 | 20241119 | 102900 | 611128230 | 6220 | 6220 | 6220 | 6220 | 1122 |
| 523 | 20241119 | 102800 | 604149390 | 6220 | 6220 | 6220 | 6220 | 185 |
| 524 | 20241119 | 102700 | 602998690 | 6220 | 6220 | 6220 | 6220 | 753 |
| 525 | 20241119 | 102600 | 598315030 | 6220 | 6220 | 6220 | 6220 | 0 |
| 526 | 20241119 | 102500 | 598315030 | 6220 | 6230 | 6230 | 6220 | 3107 |
| 527 | 20241119 | 102400 | 578987510 | 6240 | 6230 | 6240 | 6230 | 74 |
| 528 | 20241119 | 102300 | 578526390 | 6230 | 6230 | 6230 | 6230 | 409 |
| 529 | 20241119 | 102200 | 575978320 | 6230 | 6220 | 6230 | 6210 | 4942 |
| 530 | 20241119 | 102100 | 545242490 | 6220 | 6240 | 6240 | 6220 | 6158 |
| 531 | 20241119 | 102000 | 506893440 | 6250 | 6240 | 6250 | 6240 | 210 |
| 532 | 20241119 | 101900 | 505582890 | 6240 | 6250 | 6250 | 6240 | 1000 |
| 533 | 20241119 | 101800 | 499341950 | 6250 | 6250 | 6250 | 6250 | 50 |
| 534 | 20241119 | 101700 | 499029450 | 6250 | 6250 | 6250 | 6250 | 50 |
| 535 | 20241119 | 101600 | 498716950 | 6250 | 6250 | 6250 | 6250 | 156 |
| 536 | 20241119 | 101500 | 497741950 | 6250 | 6250 | 6250 | 6250 | 19 |
| 537 | 20241119 | 101400 | 497623200 | 6250 | 6250 | 6250 | 6250 | 105 |
| 538 | 20241119 | 101300 | 496966950 | 6250 | 6250 | 6250 | 6250 | 0 |
| 539 | 20241119 | 101200 | 496966950 | 6250 | 6260 | 6260 | 6250 | 23 |
| 540 | 20241119 | 101100 | 496823190 | 6240 | 6250 | 6250 | 6240 | 529 |
| 541 | 20241119 | 101000 | 493518400 | 6260 | 6250 | 6260 | 6250 | 1036 |
| 542 | 20241119 | 100900 | 487043240 | 6250 | 6250 | 6250 | 6250 | 2384 |
| 543 | 20241119 | 100800 | 472143240 | 6250 | 6260 | 6260 | 6250 | 536 |
| 544 | 20241119 | 100700 | 468792230 | 6260 | 6260 | 6260 | 6260 | 1195 |
| 545 | 20241119 | 100600 | 461311530 | 6260 | 6260 | 6260 | 6260 | 54 |
| 546 | 20241119 | 100500 | 460973490 | 6260 | 6260 | 6260 | 6260 | 626 |
| 547 | 20241119 | 100400 | 457054730 | 6260 | 6260 | 6260 | 6260 | 84 |
| 548 | 20241119 | 100300 | 456528890 | 6260 | 6260 | 6260 | 6260 | 0 |
| 549 | 20241119 | 100200 | 456528890 | 6260 | 6260 | 6260 | 6260 | 675 |
| 550 | 20241119 | 100100 | 452303390 | 6260 | 6260 | 6260 | 6260 | 252 |
| 551 | 20241119 | 100000 | 450725870 | 6260 | 6250 | 6260 | 6250 | 478 |
| 552 | 20241119 | 095900 | 447734380 | 6250 | 6260 | 6260 | 6250 | 3348 |
| 553 | 20241119 | 095800 | 426809350 | 6260 | 6270 | 6270 | 6260 | 125 |
| 554 | 20241119 | 095700 | 426026840 | 6270 | 6270 | 6270 | 6270 | 41 |
| 555 | 20241119 | 095600 | 425769770 | 6270 | 6270 | 6270 | 6260 | 309 |
| 556 | 20241119 | 095500 | 423832460 | 6270 | 6270 | 6270 | 6270 | 144 |
| 557 | 20241119 | 095400 | 422929580 | 6270 | 6270 | 6270 | 6270 | 1 |
| 558 | 20241119 | 095300 | 422923310 | 6270 | 6260 | 6270 | 6250 | 119 |
| 559 | 20241119 | 095200 | 422179510 | 6250 | 6260 | 6260 | 6250 | 2225 |
| 560 | 20241119 | 095100 | 408268310 | 6270 | 6260 | 6270 | 6260 | 627 |
| 561 | 20241119 | 095000 | 404337520 | 6260 | 6260 | 6260 | 6260 | 970 |
| 562 | 20241119 | 094900 | 398265320 | 6260 | 6260 | 6260 | 6260 | 310 |
| 563 | 20241119 | 094800 | 396324720 | 6260 | 6280 | 6280 | 6260 | 300 |
| 564 | 20241119 | 094700 | 394443860 | 6270 | 6260 | 6270 | 6260 | 855 |
| 565 | 20241119 | 094600 | 389089280 | 6260 | 6260 | 6260 | 6250 | 2307 |
| 566 | 20241119 | 094500 | 374649900 | 6260 | 6270 | 6270 | 6260 | 1304 |
| 567 | 20241119 | 094400 | 366486050 | 6270 | 6270 | 6270 | 6260 | 2119 |
| 568 | 20241119 | 094300 | 353211460 | 6280 | 6290 | 6290 | 6270 | 152 |
| 569 | 20241119 | 094200 | 352258370 | 6280 | 6290 | 6290 | 6280 | 859 |
| 570 | 20241119 | 094100 | 346859260 | 6290 | 6290 | 6300 | 6290 | 310 |
| 571 | 20241119 | 094000 | 344907870 | 6290 | 6290 | 6300 | 6260 | 3198 |
| 572 | 20241119 | 093900 | 324830960 | 6280 | 6280 | 6280 | 6280 | 35 |
| 573 | 20241119 | 093800 | 324611160 | 6290 | 6280 | 6290 | 6280 | 26 |
| 574 | 20241119 | 093700 | 324447780 | 6270 | 6270 | 6270 | 6270 | 1685 |
| 575 | 20241119 | 093600 | 313882830 | 6280 | 6300 | 6300 | 6280 | 2534 |
| 576 | 20241119 | 093500 | 297959540 | 6300 | 6300 | 6300 | 6300 | 26 |
| 577 | 20241119 | 093400 | 297795740 | 6310 | 6300 | 6310 | 6300 | 2 |
| 578 | 20241119 | 093300 | 297783130 | 6310 | 6300 | 6310 | 6290 | 1830 |
| 579 | 20241119 | 093200 | 286254230 | 6300 | 6320 | 6320 | 6300 | 1404 |
| 580 | 20241119 | 093100 | 277398400 | 6310 | 6320 | 6320 | 6310 | 400 |
| 581 | 20241119 | 093000 | 274870610 | 6330 | 6320 | 6330 | 6320 | 275 |
| 582 | 20241119 | 092900 | 273130280 | 6330 | 6330 | 6330 | 6330 | 31 |
| 583 | 20241119 | 092800 | 272934050 | 6330 | 6330 | 6330 | 6330 | 401 |
| 584 | 20241119 | 092700 | 270395720 | 6330 | 6330 | 6330 | 6320 | 114 |
| 585 | 20241119 | 092600 | 269674260 | 6320 | 6330 | 6330 | 6320 | 73 |
| 586 | 20241119 | 092500 | 269212800 | 6320 | 6300 | 6320 | 6300 | 1232 |
| 587 | 20241119 | 092400 | 261437440 | 6290 | 6280 | 6290 | 6280 | 984 |
| 588 | 20241119 | 092300 | 255249340 | 6280 | 6290 | 6290 | 6280 | 852 |
| 589 | 20241119 | 092200 | 249890760 | 6300 | 6310 | 6310 | 6300 | 2205 |
| 590 | 20241119 | 092100 | 235997220 | 6310 | 6310 | 6320 | 6300 | 670 |
| 591 | 20241119 | 092000 | 231771820 | 6310 | 6320 | 6320 | 6310 | 15 |
| 592 | 20241119 | 091900 | 231677120 | 6320 | 6320 | 6320 | 6320 | 521 |
| 593 | 20241119 | 091800 | 228384400 | 6330 | 6310 | 6330 | 6310 | 579 |
| 594 | 20241119 | 091700 | 224724850 | 6300 | 6320 | 6330 | 6300 | 1510 |
| 595 | 20241119 | 091600 | 215204760 | 6310 | 6300 | 6320 | 6300 | 756 |
| 596 | 20241119 | 091500 | 210437700 | 6300 | 6290 | 6310 | 6290 | 804 |
| 597 | 20241119 | 091400 | 205376890 | 6300 | 6320 | 6320 | 6290 | 152 |
| 598 | 20241119 | 091300 | 204420430 | 6290 | 6290 | 6290 | 6290 | 863 |
| 599 | 20241119 | 091200 | 198992160 | 6290 | 6280 | 6300 | 6280 | 526 |
| 600 | 20241119 | 091100 | 195688810 | 6280 | 6280 | 6280 | 6280 | 2260 |
| 601 | 20241119 | 091000 | 181496010 | 6290 | 6310 | 6310 | 6290 | 2713 |
| 602 | 20241119 | 090900 | 164421420 | 6300 | 6290 | 6300 | 6290 | 474 |
| 603 | 20241119 | 090800 | 161437890 | 6300 | 6290 | 6300 | 6280 | 2192 |
| 604 | 20241119 | 090700 | 147640970 | 6290 | 6280 | 6290 | 6280 | 1878 |
| 605 | 20241119 | 090600 | 135846880 | 6280 | 6300 | 6300 | 6280 | 3180 |
| 606 | 20241119 | 090500 | 115845320 | 6300 | 6290 | 6310 | 6280 | 4768 |
| 607 | 20241119 | 090400 | 85814140 | 6280 | 6290 | 6300 | 6270 | 5187 |
| 608 | 20241119 | 090300 | 53220930 | 6300 | 6320 | 6330 | 6290 | 4141 |
| 609 | 20241119 | 090200 | 27113570 | 6320 | 6340 | 6340 | 6320 | 1714 |
| 610 | 20241119 | 090100 | 16260750 | 6350 | 6350 | 6360 | 6350 | 323 |
| 611 | 20241119 | 090000 | 14209470 | 6330 | 6370 | 6370 | 6320 | 2231 |