30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 3 | 20241112 | 191400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20241112 | 191300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20241112 | 191200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20241112 | 191100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20241112 | 191000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20241112 | 190900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20241112 | 190800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20241112 | 190700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20241112 | 190600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20241112 | 190500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20241112 | 190400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20241112 | 190300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20241112 | 190200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20241112 | 190100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20241112 | 190000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20241112 | 185900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20241112 | 185800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20241112 | 185700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20241112 | 185600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20241112 | 185500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20241112 | 185400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20241112 | 185300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20241112 | 185200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20241112 | 185100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20241112 | 185000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20241112 | 184900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20241112 | 184800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20241112 | 184700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20241112 | 184600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20241112 | 184500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 33 | 20241112 | 184400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20241112 | 184300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20241112 | 184200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20241112 | 184100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20241112 | 184000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20241112 | 183900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20241112 | 183800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20241112 | 183700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20241112 | 183600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20241112 | 183500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20241112 | 183400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20241112 | 183300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20241112 | 183200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20241112 | 183100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20241112 | 183000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20241112 | 182900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20241112 | 182800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20241112 | 182700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20241112 | 182600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20241112 | 182500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20241112 | 182400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20241112 | 182300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20241112 | 182200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20241112 | 182100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20241112 | 182000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20241112 | 181900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20241112 | 181800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20241112 | 181700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20241112 | 181600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20241112 | 181500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 63 | 20241112 | 181400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20241112 | 181300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20241112 | 181200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20241112 | 181100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20241112 | 181000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20241112 | 180900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20241112 | 180800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20241112 | 180700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20241112 | 180600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20241112 | 180500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20241112 | 180400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20241112 | 180300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20241112 | 180200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20241112 | 180100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20241112 | 180000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20241112 | 175900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20241112 | 175800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20241112 | 175700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20241112 | 175600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20241112 | 175500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20241112 | 175400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20241112 | 175300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20241112 | 175200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20241112 | 175100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20241112 | 175000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20241112 | 174900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20241112 | 174800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20241112 | 174700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20241112 | 174600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20241112 | 174500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 93 | 20241112 | 174400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20241112 | 174300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20241112 | 174200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20241112 | 174100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20241112 | 174000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20241112 | 173900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20241112 | 173800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20241112 | 173700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20241112 | 173600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20241112 | 173500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20241112 | 173400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20241112 | 173300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20241112 | 173200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20241112 | 173100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20241112 | 173000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20241112 | 172900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20241112 | 172800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20241112 | 172700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20241112 | 172600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20241112 | 172500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20241112 | 172400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20241112 | 172300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20241112 | 172200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20241112 | 172100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20241112 | 172000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20241112 | 171900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20241112 | 171800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20241112 | 171700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20241112 | 171600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20241112 | 171500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 123 | 20241112 | 171400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20241112 | 171300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20241112 | 171200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20241112 | 171100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20241112 | 171000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20241112 | 170900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20241112 | 170800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20241112 | 170700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20241112 | 170600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20241112 | 170500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20241112 | 170400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20241112 | 170300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20241112 | 170200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20241112 | 170100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20241112 | 170000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20241112 | 165900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20241112 | 165800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20241112 | 165700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20241112 | 165600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20241112 | 165500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20241112 | 165400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20241112 | 165300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20241112 | 165200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20241112 | 165100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20241112 | 165000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20241112 | 164900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20241112 | 164800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20241112 | 164700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20241112 | 164600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20241112 | 164500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 153 | 20241112 | 164400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20241112 | 164300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20241112 | 164200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20241112 | 164100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20241112 | 164000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20241112 | 163900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20241112 | 163800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20241112 | 163700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20241112 | 163600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20241112 | 163500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20241112 | 163400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20241112 | 163300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20241112 | 163200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20241112 | 163100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20241112 | 163000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20241112 | 162900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20241112 | 162800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20241112 | 162700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20241112 | 162600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20241112 | 162500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20241112 | 162400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20241112 | 162300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20241112 | 162200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20241112 | 162100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20241112 | 162000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20241112 | 161900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20241112 | 161800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20241112 | 161700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20241112 | 161600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20241112 | 161500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 183 | 20241112 | 161400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20241112 | 161300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20241112 | 161200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20241112 | 161100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20241112 | 161000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20241112 | 160900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20241112 | 160800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20241112 | 160700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20241112 | 160600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20241112 | 160500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20241112 | 160400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20241112 | 160300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20241112 | 160200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20241112 | 160100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20241112 | 160000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20241112 | 155900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20241112 | 155800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20241112 | 155700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20241112 | 155600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20241112 | 155500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20241112 | 155400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20241112 | 155300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20241112 | 155200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20241112 | 155100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20241112 | 155000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20241112 | 154900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20241112 | 154800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20241112 | 154700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20241112 | 154600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20241112 | 154500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 213 | 20241112 | 154400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20241112 | 154300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20241112 | 154200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20241112 | 154100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20241112 | 154000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20241112 | 153900 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20241112 | 153800 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20241112 | 153700 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20241112 | 153600 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20241112 | 153500 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20241112 | 153400 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20241112 | 153300 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20241112 | 153200 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20241112 | 153100 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20241112 | 153000 | 1566236620 | 6400 | 6400 | 6400 | 6400 | 6894 |
| 228 | 20241112 | 152900 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 229 | 20241112 | 152800 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 230 | 20241112 | 152700 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 231 | 20241112 | 152600 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 232 | 20241112 | 152500 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 233 | 20241112 | 152400 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 234 | 20241112 | 152300 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 235 | 20241112 | 152200 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 236 | 20241112 | 152100 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 237 | 20241112 | 152000 | 1522115020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 238 | 20241112 | 151900 | 1522115020 | 6360 | 6340 | 6500 | 6310 | 6888 |
| 239 | 20241112 | 151800 | 1477570870 | 6420 | 6290 | 6430 | 6290 | 8262 |
| 240 | 20241112 | 151700 | 1424996600 | 6290 | 6300 | 6300 | 6290 | 1022 |
| 241 | 20241112 | 151600 | 1418560880 | 6270 | 6310 | 6310 | 6270 | 233 |
| 242 | 20241112 | 151500 | 1417091970 | 6310 | 6310 | 6310 | 6310 | 445 |
| 243 | 20241112 | 151400 | 1414284020 | 6320 | 6310 | 6320 | 6310 | 616 |
| 244 | 20241112 | 151300 | 1410396910 | 6310 | 6310 | 6310 | 6310 | 431 |
| 245 | 20241112 | 151200 | 1407677300 | 6320 | 6320 | 6320 | 6320 | 201 |
| 246 | 20241112 | 151100 | 1406406980 | 6310 | 6310 | 6310 | 6310 | 137 |
| 247 | 20241112 | 151000 | 1405542510 | 6310 | 6300 | 6310 | 6270 | 1796 |
| 248 | 20241112 | 150900 | 1394249770 | 6310 | 6310 | 6310 | 6310 | 20 |
| 249 | 20241112 | 150800 | 1394123570 | 6310 | 6310 | 6310 | 6310 | 1 |
| 250 | 20241112 | 150700 | 1394117260 | 6310 | 6300 | 6320 | 6300 | 176 |
| 251 | 20241112 | 150600 | 1393008180 | 6300 | 6300 | 6300 | 6300 | 1 |
| 252 | 20241112 | 150500 | 1393001880 | 6290 | 6290 | 6290 | 6280 | 242 |
| 253 | 20241112 | 150400 | 1391480260 | 6290 | 6290 | 6290 | 6290 | 25 |
| 254 | 20241112 | 150300 | 1391323010 | 6280 | 6290 | 6290 | 6280 | 158 |
| 255 | 20241112 | 150200 | 1390329980 | 6330 | 6320 | 6330 | 6320 | 123 |
| 256 | 20241112 | 150100 | 1389552090 | 6320 | 6320 | 6320 | 6320 | 10 |
| 257 | 20241112 | 150000 | 1389488890 | 6320 | 6320 | 6320 | 6320 | 151 |
| 258 | 20241112 | 145900 | 1388534570 | 6300 | 6300 | 6300 | 6270 | 57 |
| 259 | 20241112 | 145800 | 1388176760 | 6300 | 6320 | 6320 | 6270 | 70 |
| 260 | 20241112 | 145700 | 1387736160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 261 | 20241112 | 145600 | 1387736160 | 6300 | 6320 | 6320 | 6300 | 272 |
| 262 | 20241112 | 145500 | 1386022160 | 6320 | 6340 | 6340 | 6320 | 51 |
| 263 | 20241112 | 145400 | 1385698840 | 6380 | 6320 | 6390 | 6300 | 674 |
| 264 | 20241112 | 145300 | 1381414680 | 6320 | 6300 | 6320 | 6300 | 591 |
| 265 | 20241112 | 145200 | 1377687780 | 6300 | 6300 | 6300 | 6300 | 518 |
| 266 | 20241112 | 145100 | 1374424380 | 6270 | 6300 | 6310 | 6270 | 1336 |
| 267 | 20241112 | 145000 | 1366014880 | 6270 | 6270 | 6270 | 6270 | 6 |
| 268 | 20241112 | 144900 | 1365977260 | 6310 | 6310 | 6310 | 6310 | 0 |
| 269 | 20241112 | 144800 | 1365977260 | 6310 | 6310 | 6310 | 6310 | 0 |
| 270 | 20241112 | 144700 | 1365977260 | 6310 | 6310 | 6310 | 6310 | 10 |
| 271 | 20241112 | 144600 | 1365914160 | 6310 | 6320 | 6320 | 6310 | 81 |
| 272 | 20241112 | 144500 | 1365403040 | 6310 | 6310 | 6310 | 6310 | 0 |
| 273 | 20241112 | 144400 | 1365403040 | 6310 | 6310 | 6310 | 6310 | 250 |
| 274 | 20241112 | 144300 | 1363825540 | 6310 | 6260 | 6310 | 6260 | 239 |
| 275 | 20241112 | 144200 | 1362327000 | 6310 | 6280 | 6310 | 6260 | 1176 |
| 276 | 20241112 | 144100 | 1354949990 | 6270 | 6280 | 6280 | 6270 | 99 |
| 277 | 20241112 | 144000 | 1354328280 | 6280 | 6300 | 6310 | 6280 | 203 |
| 278 | 20241112 | 143900 | 1353050370 | 6280 | 6280 | 6280 | 6280 | 1 |
| 279 | 20241112 | 143800 | 1353044090 | 6280 | 6280 | 6280 | 6280 | 41 |
| 280 | 20241112 | 143700 | 1352786610 | 6280 | 6290 | 6290 | 6280 | 231 |
| 281 | 20241112 | 143600 | 1351335430 | 6290 | 6320 | 6320 | 6290 | 64 |
| 282 | 20241112 | 143500 | 1350931370 | 6320 | 6320 | 6320 | 6320 | 41 |
| 283 | 20241112 | 143400 | 1350672250 | 6320 | 6310 | 6320 | 6310 | 101 |
| 284 | 20241112 | 143300 | 1350034930 | 6320 | 6310 | 6320 | 6310 | 269 |
| 285 | 20241112 | 143200 | 1348335350 | 6310 | 6310 | 6310 | 6310 | 77 |
| 286 | 20241112 | 143100 | 1347849480 | 6280 | 6280 | 6280 | 6280 | 0 |
| 287 | 20241112 | 143000 | 1347849480 | 6280 | 6310 | 6310 | 6280 | 8 |
| 288 | 20241112 | 142900 | 1347799180 | 6280 | 6280 | 6280 | 6280 | 200 |
| 289 | 20241112 | 142800 | 1346543180 | 6280 | 6280 | 6280 | 6280 | 805 |
| 290 | 20241112 | 142700 | 1341487780 | 6300 | 6300 | 6300 | 6300 | 9 |
| 291 | 20241112 | 142600 | 1341431080 | 6300 | 6300 | 6300 | 6300 | 0 |
| 292 | 20241112 | 142500 | 1341431080 | 6300 | 6310 | 6310 | 6300 | 513 |
| 293 | 20241112 | 142400 | 1338196180 | 6310 | 6310 | 6310 | 6310 | 159 |
| 294 | 20241112 | 142300 | 1337192890 | 6340 | 6340 | 6340 | 6340 | 0 |
| 295 | 20241112 | 142200 | 1337192890 | 6340 | 6340 | 6340 | 6340 | 0 |
| 296 | 20241112 | 142100 | 1337192890 | 6340 | 6350 | 6350 | 6340 | 611 |
| 297 | 20241112 | 142000 | 1333319140 | 6370 | 6370 | 6370 | 6370 | 2 |
| 298 | 20241112 | 141900 | 1333306400 | 6360 | 6360 | 6360 | 6360 | 10 |
| 299 | 20241112 | 141800 | 1333242800 | 6360 | 6360 | 6360 | 6360 | 0 |
| 300 | 20241112 | 141700 | 1333242800 | 6360 | 6360 | 6360 | 6360 | 300 |
| 301 | 20241112 | 141600 | 1331334800 | 6370 | 6370 | 6370 | 6370 | 200 |
| 302 | 20241112 | 141500 | 1330060800 | 6400 | 6400 | 6400 | 6400 | 2 |
| 303 | 20241112 | 141400 | 1330048000 | 6400 | 6420 | 6420 | 6400 | 29 |
| 304 | 20241112 | 141300 | 1329862000 | 6420 | 6400 | 6420 | 6400 | 800 |
| 305 | 20241112 | 141200 | 1324737780 | 6400 | 6390 | 6400 | 6390 | 2554 |
| 306 | 20241112 | 141100 | 1308392850 | 6390 | 6370 | 6390 | 6370 | 3071 |
| 307 | 20241112 | 141000 | 1288785660 | 6360 | 6380 | 6380 | 6360 | 1328 |
| 308 | 20241112 | 140900 | 1280313270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 309 | 20241112 | 140800 | 1280313270 | 6380 | 6380 | 6380 | 6380 | 40 |
| 310 | 20241112 | 140700 | 1280058070 | 6380 | 6390 | 6390 | 6380 | 307 |
| 311 | 20241112 | 140600 | 1278096410 | 6390 | 6370 | 6390 | 6370 | 3428 |
| 312 | 20241112 | 140500 | 1256209870 | 6370 | 6360 | 6370 | 6360 | 198 |
| 313 | 20241112 | 140400 | 1254950430 | 6350 | 6310 | 6350 | 6310 | 218 |
| 314 | 20241112 | 140300 | 1253572130 | 6310 | 6320 | 6320 | 6310 | 36 |
| 315 | 20241112 | 140200 | 1253344920 | 6360 | 6360 | 6360 | 6360 | 10 |
| 316 | 20241112 | 140100 | 1253281320 | 6360 | 6360 | 6360 | 6360 | 0 |
| 317 | 20241112 | 140000 | 1253281320 | 6360 | 6360 | 6380 | 6350 | 459 |
| 318 | 20241112 | 135900 | 1250356050 | 6350 | 6320 | 6350 | 6320 | 3246 |
| 319 | 20241112 | 135800 | 1229747340 | 6310 | 6310 | 6310 | 6310 | 100 |
| 320 | 20241112 | 135700 | 1229116340 | 6310 | 6310 | 6310 | 6310 | 0 |
| 321 | 20241112 | 135600 | 1229116340 | 6310 | 6310 | 6310 | 6310 | 0 |
| 322 | 20241112 | 135500 | 1229116340 | 6310 | 6310 | 6310 | 6310 | 613 |
| 323 | 20241112 | 135400 | 1225248310 | 6300 | 6300 | 6300 | 6300 | 500 |
| 324 | 20241112 | 135300 | 1222098310 | 6270 | 6300 | 6300 | 6270 | 710 |
| 325 | 20241112 | 135200 | 1217643610 | 6270 | 6270 | 6270 | 6270 | 0 |
| 326 | 20241112 | 135100 | 1217643610 | 6270 | 6280 | 6280 | 6270 | 963 |
| 327 | 20241112 | 135000 | 1211600600 | 6280 | 6280 | 6280 | 6280 | 37 |
| 328 | 20241112 | 134900 | 1211368240 | 6290 | 6290 | 6290 | 6290 | 500 |
| 329 | 20241112 | 134800 | 1208223240 | 6300 | 6300 | 6300 | 6300 | 207 |
| 330 | 20241112 | 134700 | 1206919140 | 6300 | 6300 | 6300 | 6300 | 500 |
| 331 | 20241112 | 134600 | 1203769140 | 6300 | 6300 | 6300 | 6300 | 400 |
| 332 | 20241112 | 134500 | 1201249140 | 6330 | 6330 | 6330 | 6330 | 128 |
| 333 | 20241112 | 134400 | 1200438900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 334 | 20241112 | 134300 | 1200438900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 335 | 20241112 | 134200 | 1200438900 | 6300 | 6300 | 6300 | 6300 | 140 |
| 336 | 20241112 | 134100 | 1199556900 | 6330 | 6330 | 6330 | 6330 | 0 |
| 337 | 20241112 | 134000 | 1199556900 | 6330 | 6330 | 6330 | 6330 | 3 |
| 338 | 20241112 | 133900 | 1199537910 | 6330 | 6330 | 6330 | 6330 | 183 |
| 339 | 20241112 | 133800 | 1198379520 | 6330 | 6320 | 6330 | 6320 | 279 |
| 340 | 20241112 | 133700 | 1196614450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 341 | 20241112 | 133600 | 1196614450 | 6320 | 6320 | 6320 | 6320 | 459 |
| 342 | 20241112 | 133500 | 1193713570 | 6280 | 6280 | 6280 | 6280 | 0 |
| 343 | 20241112 | 133400 | 1193713570 | 6280 | 6280 | 6280 | 6280 | 150 |
| 344 | 20241112 | 133300 | 1192771570 | 6320 | 6320 | 6320 | 6320 | 50 |
| 345 | 20241112 | 133200 | 1192455570 | 6320 | 6320 | 6320 | 6320 | 1 |
| 346 | 20241112 | 133100 | 1192449250 | 6320 | 6310 | 6320 | 6310 | 2 |
| 347 | 20241112 | 133000 | 1192436620 | 6320 | 6280 | 6320 | 6280 | 272 |
| 348 | 20241112 | 132900 | 1190723720 | 6280 | 6280 | 6280 | 6280 | 0 |
| 349 | 20241112 | 132800 | 1190723720 | 6280 | 6280 | 6280 | 6280 | 205 |
| 350 | 20241112 | 132700 | 1189436320 | 6320 | 6280 | 6320 | 6280 | 25 |
| 351 | 20241112 | 132600 | 1189278920 | 6280 | 6280 | 6280 | 6280 | 0 |
| 352 | 20241112 | 132500 | 1189278920 | 6280 | 6280 | 6280 | 6280 | 0 |
| 353 | 20241112 | 132400 | 1189278920 | 6280 | 6280 | 6280 | 6280 | 20 |
| 354 | 20241112 | 132300 | 1189153320 | 6280 | 6280 | 6280 | 6280 | 120 |
| 355 | 20241112 | 132200 | 1188399720 | 6320 | 6320 | 6320 | 6320 | 100 |
| 356 | 20241112 | 132100 | 1187767720 | 6320 | 6320 | 6320 | 6320 | 0 |
| 357 | 20241112 | 132000 | 1187767720 | 6320 | 6320 | 6320 | 6320 | 3 |
| 358 | 20241112 | 131900 | 1187748760 | 6300 | 6300 | 6300 | 6300 | 0 |
| 359 | 20241112 | 131800 | 1187748760 | 6300 | 6300 | 6300 | 6300 | 0 |
| 360 | 20241112 | 131700 | 1187748760 | 6300 | 6310 | 6330 | 6300 | 373 |
| 361 | 20241112 | 131600 | 1185394810 | 6310 | 6310 | 6310 | 6310 | 0 |
| 362 | 20241112 | 131500 | 1185394810 | 6310 | 6310 | 6310 | 6310 | 59 |
| 363 | 20241112 | 131400 | 1185022520 | 6300 | 6320 | 6320 | 6300 | 489 |
| 364 | 20241112 | 131300 | 1181940600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 365 | 20241112 | 131200 | 1181940600 | 6310 | 6310 | 6310 | 6310 | 80 |
| 366 | 20241112 | 131100 | 1181435800 | 6310 | 6310 | 6310 | 6310 | 0 |
| 367 | 20241112 | 131000 | 1181435800 | 6310 | 6320 | 6320 | 6310 | 162 |
| 368 | 20241112 | 130900 | 1180412030 | 6370 | 6370 | 6380 | 6370 | 549 |
| 369 | 20241112 | 130800 | 1176914280 | 6280 | 6370 | 6460 | 6280 | 1609 |
| 370 | 20241112 | 130700 | 1166568550 | 6390 | 6280 | 6390 | 6280 | 2000 |
| 371 | 20241112 | 130600 | 1153868620 | 6280 | 6250 | 6280 | 6210 | 268 |
| 372 | 20241112 | 130500 | 1152194270 | 6300 | 6300 | 6300 | 6300 | 0 |
| 373 | 20241112 | 130400 | 1152194270 | 6300 | 6250 | 6320 | 6250 | 2655 |
| 374 | 20241112 | 130300 | 1135474480 | 6160 | 6190 | 6190 | 6160 | 101 |
| 375 | 20241112 | 130200 | 1134852130 | 6250 | 6230 | 6250 | 6160 | 211 |
| 376 | 20241112 | 130100 | 1133548500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 377 | 20241112 | 130000 | 1133548500 | 6290 | 6290 | 6290 | 6290 | 147 |
| 378 | 20241112 | 125900 | 1132623870 | 6300 | 6300 | 6300 | 6300 | 324 |
| 379 | 20241112 | 125800 | 1130582670 | 6300 | 6290 | 6300 | 6290 | 148 |
| 380 | 20241112 | 125700 | 1129650420 | 6300 | 6280 | 6300 | 6280 | 100 |
| 381 | 20241112 | 125600 | 1129021520 | 6300 | 6240 | 6300 | 6140 | 1996 |
| 382 | 20241112 | 125500 | 1116514720 | 6260 | 6250 | 6260 | 6250 | 400 |
| 383 | 20241112 | 125400 | 1114013670 | 6250 | 6250 | 6270 | 6100 | 5804 |
| 384 | 20241112 | 125300 | 1078285100 | 6240 | 6240 | 6240 | 6240 | 2 |
| 385 | 20241112 | 125200 | 1078272620 | 6210 | 6230 | 6230 | 6210 | 1001 |
| 386 | 20241112 | 125100 | 1072042910 | 6270 | 6270 | 6270 | 6270 | 0 |
| 387 | 20241112 | 125000 | 1072042910 | 6270 | 6270 | 6270 | 6270 | 7 |
| 388 | 20241112 | 124900 | 1071999020 | 6270 | 6270 | 6270 | 6270 | 54 |
| 389 | 20241112 | 124800 | 1071660440 | 6240 | 6250 | 6250 | 6240 | 249 |
| 390 | 20241112 | 124700 | 1070106410 | 6240 | 6240 | 6240 | 6240 | 709 |
| 391 | 20241112 | 124600 | 1065682250 | 6240 | 6250 | 6260 | 6240 | 650 |
| 392 | 20241112 | 124500 | 1061622740 | 6250 | 6270 | 6270 | 6250 | 196 |
| 393 | 20241112 | 124400 | 1060397480 | 6270 | 6280 | 6280 | 6270 | 23 |
| 394 | 20241112 | 124300 | 1060253250 | 6280 | 6280 | 6280 | 6280 | 18 |
| 395 | 20241112 | 124200 | 1060140210 | 6280 | 6280 | 6280 | 6280 | 250 |
| 396 | 20241112 | 124100 | 1058570210 | 6280 | 6280 | 6280 | 6280 | 0 |
| 397 | 20241112 | 124000 | 1058570210 | 6280 | 6270 | 6280 | 6270 | 6 |
| 398 | 20241112 | 123900 | 1058532560 | 6270 | 6280 | 6280 | 6270 | 21 |
| 399 | 20241112 | 123800 | 1058400870 | 6270 | 6270 | 6280 | 6270 | 10 |
| 400 | 20241112 | 123700 | 1058338140 | 6290 | 6290 | 6290 | 6290 | 14 |
| 401 | 20241112 | 123600 | 1058250080 | 6290 | 6290 | 6290 | 6290 | 0 |
| 402 | 20241112 | 123500 | 1058250080 | 6290 | 6290 | 6290 | 6290 | 0 |
| 403 | 20241112 | 123400 | 1058250080 | 6290 | 6250 | 6290 | 6250 | 33 |
| 404 | 20241112 | 123300 | 1058043610 | 6290 | 6290 | 6290 | 6290 | 130 |
| 405 | 20241112 | 123200 | 1057225910 | 6290 | 6290 | 6290 | 6290 | 210 |
| 406 | 20241112 | 123100 | 1055905010 | 6260 | 6260 | 6260 | 6260 | 1 |
| 407 | 20241112 | 123000 | 1055898750 | 6280 | 6280 | 6280 | 6280 | 0 |
| 408 | 20241112 | 122900 | 1055898750 | 6280 | 6280 | 6280 | 6280 | 0 |
| 409 | 20241112 | 122800 | 1055898750 | 6280 | 6280 | 6280 | 6280 | 401 |
| 410 | 20241112 | 122700 | 1053380470 | 6280 | 6260 | 6280 | 6260 | 201 |
| 411 | 20241112 | 122600 | 1052118210 | 6290 | 6290 | 6290 | 6290 | 0 |
| 412 | 20241112 | 122500 | 1052118210 | 6290 | 6280 | 6290 | 6280 | 164 |
| 413 | 20241112 | 122400 | 1051086920 | 6290 | 6290 | 6290 | 6290 | 17 |
| 414 | 20241112 | 122300 | 1050979990 | 6290 | 6250 | 6290 | 6250 | 750 |
| 415 | 20241112 | 122200 | 1046290820 | 6270 | 6260 | 6270 | 6250 | 101 |
| 416 | 20241112 | 122100 | 1045658720 | 6250 | 6280 | 6280 | 6250 | 1109 |
| 417 | 20241112 | 122000 | 1038709500 | 6320 | 6320 | 6320 | 6320 | 3 |
| 418 | 20241112 | 121900 | 1038690540 | 6320 | 6320 | 6320 | 6320 | 1 |
| 419 | 20241112 | 121800 | 1038684220 | 6290 | 6290 | 6290 | 6290 | 0 |
| 420 | 20241112 | 121700 | 1038684220 | 6290 | 6290 | 6290 | 6290 | 33 |
| 421 | 20241112 | 121600 | 1038476650 | 6320 | 6320 | 6320 | 6320 | 0 |
| 422 | 20241112 | 121500 | 1038476650 | 6320 | 6320 | 6320 | 6320 | 0 |
| 423 | 20241112 | 121400 | 1038476650 | 6320 | 6320 | 6320 | 6320 | 4 |
| 424 | 20241112 | 121300 | 1038451370 | 6320 | 6320 | 6320 | 6320 | 60 |
| 425 | 20241112 | 121200 | 1038072170 | 6320 | 6320 | 6320 | 6320 | 50 |
| 426 | 20241112 | 121100 | 1037756170 | 6320 | 6320 | 6320 | 6320 | 0 |
| 427 | 20241112 | 121000 | 1037756170 | 6320 | 6320 | 6320 | 6320 | 0 |
| 428 | 20241112 | 120900 | 1037756170 | 6320 | 6290 | 6320 | 6290 | 200 |
| 429 | 20241112 | 120800 | 1036493970 | 6320 | 6320 | 6320 | 6320 | 140 |
| 430 | 20241112 | 120700 | 1035609170 | 6290 | 6290 | 6290 | 6290 | 1 |
| 431 | 20241112 | 120600 | 1035602880 | 6290 | 6290 | 6310 | 6290 | 61 |
| 432 | 20241112 | 120500 | 1035219170 | 6290 | 6290 | 6290 | 6290 | 35 |
| 433 | 20241112 | 120400 | 1034999020 | 6320 | 6320 | 6320 | 6320 | 4 |
| 434 | 20241112 | 120300 | 1034973740 | 6320 | 6320 | 6320 | 6320 | 15 |
| 435 | 20241112 | 120200 | 1034878940 | 6320 | 6320 | 6320 | 6320 | 47 |
| 436 | 20241112 | 120100 | 1034581900 | 6320 | 6310 | 6320 | 6310 | 623 |
| 437 | 20241112 | 120000 | 1030644550 | 6310 | 6310 | 6310 | 6310 | 3 |
| 438 | 20241112 | 115900 | 1030625620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 439 | 20241112 | 115800 | 1030625620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 440 | 20241112 | 115700 | 1030625620 | 6320 | 6320 | 6320 | 6320 | 400 |
| 441 | 20241112 | 115600 | 1028097620 | 6310 | 6300 | 6310 | 6300 | 250 |
| 442 | 20241112 | 115500 | 1026522510 | 6300 | 6300 | 6300 | 6300 | 0 |
| 443 | 20241112 | 115400 | 1026522510 | 6300 | 6300 | 6300 | 6280 | 38 |
| 444 | 20241112 | 115300 | 1026283410 | 6300 | 6280 | 6300 | 6280 | 182 |
| 445 | 20241112 | 115200 | 1025140110 | 6300 | 6290 | 6300 | 6290 | 584 |
| 446 | 20241112 | 115100 | 1021465150 | 6300 | 6300 | 6300 | 6300 | 36 |
| 447 | 20241112 | 115000 | 1021238350 | 6300 | 6300 | 6300 | 6300 | 18 |
| 448 | 20241112 | 114900 | 1021124950 | 6320 | 6320 | 6320 | 6320 | 5 |
| 449 | 20241112 | 114800 | 1021093350 | 6300 | 6300 | 6300 | 6300 | 16 |
| 450 | 20241112 | 114700 | 1020992550 | 6290 | 6290 | 6290 | 6290 | 310 |
| 451 | 20241112 | 114600 | 1019042650 | 6290 | 6290 | 6290 | 6290 | 2 |
| 452 | 20241112 | 114500 | 1019030070 | 6290 | 6290 | 6290 | 6290 | 0 |
| 453 | 20241112 | 114400 | 1019030070 | 6290 | 6300 | 6300 | 6290 | 300 |
| 454 | 20241112 | 114300 | 1017142590 | 6330 | 6320 | 6330 | 6320 | 225 |
| 455 | 20241112 | 114200 | 1015719440 | 6300 | 6300 | 6300 | 6300 | 500 |
| 456 | 20241112 | 114100 | 1012569440 | 6300 | 6310 | 6310 | 6300 | 434 |
| 457 | 20241112 | 114000 | 1009834800 | 6300 | 6290 | 6300 | 6290 | 399 |
| 458 | 20241112 | 113900 | 1007325060 | 6290 | 6290 | 6290 | 6290 | 187 |
| 459 | 20241112 | 113800 | 1006148830 | 6320 | 6320 | 6320 | 6320 | 1 |
| 460 | 20241112 | 113700 | 1006142510 | 6280 | 6280 | 6280 | 6280 | 0 |
| 461 | 20241112 | 113600 | 1006142510 | 6280 | 6290 | 6290 | 6280 | 52 |
| 462 | 20241112 | 113500 | 1005815450 | 6320 | 6310 | 6320 | 6310 | 300 |
| 463 | 20241112 | 113400 | 1003920450 | 6280 | 6280 | 6280 | 6280 | 400 |
| 464 | 20241112 | 113300 | 1001408450 | 6280 | 6290 | 6290 | 6280 | 15 |
| 465 | 20241112 | 113200 | 1001314240 | 6290 | 6310 | 6310 | 6290 | 72 |
| 466 | 20241112 | 113100 | 1000859940 | 6310 | 6310 | 6310 | 6310 | 21 |
| 467 | 20241112 | 113000 | 1000727430 | 6320 | 6320 | 6320 | 6320 | 0 |
| 468 | 20241112 | 112900 | 1000727430 | 6320 | 6320 | 6320 | 6320 | 1 |
| 469 | 20241112 | 112800 | 1000721110 | 6300 | 6310 | 6310 | 6300 | 500 |
| 470 | 20241112 | 112700 | 997570360 | 6330 | 6330 | 6330 | 6330 | 0 |
| 471 | 20241112 | 112600 | 997570360 | 6330 | 6330 | 6330 | 6330 | 0 |
| 472 | 20241112 | 112500 | 997570360 | 6330 | 6330 | 6330 | 6330 | 124 |
| 473 | 20241112 | 112400 | 996785440 | 6280 | 6280 | 6280 | 6280 | 4 |
| 474 | 20241112 | 112300 | 996760320 | 6370 | 6290 | 6380 | 6270 | 2105 |
| 475 | 20241112 | 112200 | 983466040 | 6330 | 6330 | 6330 | 6330 | 8 |
| 476 | 20241112 | 112100 | 983415400 | 6310 | 6300 | 6310 | 6300 | 1018 |
| 477 | 20241112 | 112000 | 976996760 | 6300 | 6300 | 6300 | 6300 | 121 |
| 478 | 20241112 | 111900 | 976234460 | 6300 | 6300 | 6300 | 6300 | 5 |
| 479 | 20241112 | 111800 | 976202960 | 6280 | 6280 | 6280 | 6280 | 1298 |
| 480 | 20241112 | 111700 | 968051520 | 6290 | 6320 | 6320 | 6290 | 1730 |
| 481 | 20241112 | 111600 | 957139480 | 6320 | 6390 | 6390 | 6320 | 981 |
| 482 | 20241112 | 111500 | 950932630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 483 | 20241112 | 111400 | 950932630 | 6400 | 6400 | 6400 | 6400 | 5 |
| 484 | 20241112 | 111300 | 950900630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 485 | 20241112 | 111200 | 950900630 | 6400 | 6400 | 6400 | 6390 | 74 |
| 486 | 20241112 | 111100 | 950427130 | 6400 | 6370 | 6400 | 6370 | 598 |
| 487 | 20241112 | 111000 | 946605640 | 6370 | 6370 | 6370 | 6370 | 5 |
| 488 | 20241112 | 110900 | 946573790 | 6400 | 6360 | 6400 | 6360 | 705 |
| 489 | 20241112 | 110800 | 942069840 | 6360 | 6360 | 6360 | 6360 | 9 |
| 490 | 20241112 | 110700 | 942012600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 491 | 20241112 | 110600 | 942012600 | 6350 | 6340 | 6350 | 6340 | 12 |
| 492 | 20241112 | 110500 | 941936420 | 6340 | 6320 | 6340 | 6320 | 1189 |
| 493 | 20241112 | 110400 | 934409130 | 6310 | 6310 | 6310 | 6310 | 0 |
| 494 | 20241112 | 110300 | 934409130 | 6310 | 6310 | 6310 | 6310 | 10 |
| 495 | 20241112 | 110200 | 934346030 | 6320 | 6320 | 6320 | 6320 | 0 |
| 496 | 20241112 | 110100 | 934346030 | 6320 | 6320 | 6320 | 6320 | 0 |
| 497 | 20241112 | 110000 | 934346030 | 6320 | 6320 | 6320 | 6320 | 6 |
| 498 | 20241112 | 105900 | 934308110 | 6330 | 6330 | 6330 | 6310 | 141 |
| 499 | 20241112 | 105800 | 933418220 | 6330 | 6330 | 6330 | 6330 | 1 |
| 500 | 20241112 | 105700 | 933411890 | 6300 | 6300 | 6300 | 6300 | 101 |
| 501 | 20241112 | 105600 | 932775590 | 6300 | 6300 | 6300 | 6300 | 0 |
| 502 | 20241112 | 105500 | 932775590 | 6300 | 6300 | 6300 | 6300 | 0 |
| 503 | 20241112 | 105400 | 932775590 | 6300 | 6300 | 6300 | 6300 | 0 |
| 504 | 20241112 | 105300 | 932775590 | 6300 | 6300 | 6300 | 6300 | 0 |
| 505 | 20241112 | 105200 | 932775590 | 6300 | 6300 | 6300 | 6300 | 50 |
| 506 | 20241112 | 105100 | 932460590 | 6300 | 6320 | 6320 | 6300 | 151 |
| 507 | 20241112 | 105000 | 931508290 | 6360 | 6320 | 6360 | 6320 | 2 |
| 508 | 20241112 | 104900 | 931495610 | 6370 | 6370 | 6370 | 6370 | 0 |
| 509 | 20241112 | 104800 | 931495610 | 6370 | 6370 | 6370 | 6370 | 211 |
| 510 | 20241112 | 104700 | 930151540 | 6390 | 6390 | 6390 | 6390 | 120 |
| 511 | 20241112 | 104600 | 929384740 | 6400 | 6340 | 6400 | 6340 | 750 |
| 512 | 20241112 | 104500 | 924590820 | 6330 | 6330 | 6330 | 6330 | 659 |
| 513 | 20241112 | 104400 | 920419350 | 6300 | 6300 | 6300 | 6300 | 81 |
| 514 | 20241112 | 104300 | 919909050 | 6300 | 6320 | 6320 | 6300 | 5 |
| 515 | 20241112 | 104200 | 919877490 | 6330 | 6330 | 6330 | 6330 | 20 |
| 516 | 20241112 | 104100 | 919750890 | 6330 | 6330 | 6330 | 6330 | 50 |
| 517 | 20241112 | 104000 | 919434390 | 6320 | 6320 | 6320 | 6300 | 24 |
| 518 | 20241112 | 103900 | 919282760 | 6240 | 6320 | 6320 | 6240 | 2 |
| 519 | 20241112 | 103800 | 919270200 | 6330 | 6330 | 6330 | 6330 | 0 |
| 520 | 20241112 | 103700 | 919270200 | 6330 | 6250 | 6330 | 6240 | 157 |
| 521 | 20241112 | 103600 | 918289080 | 6330 | 6330 | 6330 | 6330 | 3 |
| 522 | 20241112 | 103500 | 918270090 | 6380 | 6380 | 6380 | 6380 | 0 |
| 523 | 20241112 | 103400 | 918270090 | 6380 | 6300 | 6380 | 6240 | 690 |
| 524 | 20241112 | 103300 | 913916600 | 6360 | 6360 | 6360 | 6360 | 0 |
| 525 | 20241112 | 103200 | 913916600 | 6360 | 6270 | 6360 | 6270 | 2136 |
| 526 | 20241112 | 103100 | 900458460 | 6240 | 6260 | 6300 | 6240 | 1123 |
| 527 | 20241112 | 103000 | 893425100 | 6330 | 6330 | 6330 | 6330 | 0 |
| 528 | 20241112 | 102900 | 893425100 | 6330 | 6260 | 6330 | 6250 | 739 |
| 529 | 20241112 | 102800 | 888797470 | 6260 | 6280 | 6280 | 6260 | 1620 |
| 530 | 20241112 | 102700 | 878641190 | 6280 | 6280 | 6290 | 6280 | 1936 |
| 531 | 20241112 | 102600 | 866481420 | 6320 | 6320 | 6320 | 6280 | 1128 |
| 532 | 20241112 | 102500 | 859368460 | 6280 | 6310 | 6310 | 6280 | 879 |
| 533 | 20241112 | 102400 | 853837130 | 6350 | 6350 | 6350 | 6310 | 918 |
| 534 | 20241112 | 102300 | 848031750 | 6350 | 6350 | 6350 | 6350 | 36 |
| 535 | 20241112 | 102200 | 847803150 | 6350 | 6350 | 6350 | 6350 | 52 |
| 536 | 20241112 | 102100 | 847472950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 537 | 20241112 | 102000 | 847472950 | 6350 | 6350 | 6350 | 6350 | 5 |
| 538 | 20241112 | 101900 | 847441200 | 6310 | 6320 | 6320 | 6310 | 102 |
| 539 | 20241112 | 101800 | 846797350 | 6310 | 6310 | 6310 | 6310 | 0 |
| 540 | 20241112 | 101700 | 846797350 | 6310 | 6310 | 6310 | 6310 | 0 |
| 541 | 20241112 | 101600 | 846797350 | 6310 | 6320 | 6320 | 6310 | 66 |
| 542 | 20241112 | 101500 | 846380880 | 6320 | 6320 | 6350 | 6320 | 273 |
| 543 | 20241112 | 101400 | 844649500 | 6360 | 6360 | 6360 | 6360 | 0 |
| 544 | 20241112 | 101300 | 844649500 | 6360 | 6360 | 6360 | 6360 | 190 |
| 545 | 20241112 | 101200 | 843441100 | 6360 | 6370 | 6370 | 6360 | 228 |
| 546 | 20241112 | 101100 | 841988820 | 6370 | 6370 | 6370 | 6370 | 1 |
| 547 | 20241112 | 101000 | 841982450 | 6370 | 6360 | 6370 | 6360 | 55 |
| 548 | 20241112 | 100900 | 841632340 | 6360 | 6360 | 6360 | 6360 | 388 |
| 549 | 20241112 | 100800 | 839164660 | 6360 | 6300 | 6360 | 6300 | 737 |
| 550 | 20241112 | 100700 | 834501340 | 6300 | 6300 | 6300 | 6300 | 0 |
| 551 | 20241112 | 100600 | 834501340 | 6300 | 6330 | 6350 | 6300 | 2063 |
| 552 | 20241112 | 100500 | 821443150 | 6330 | 6340 | 6340 | 6320 | 172 |
| 553 | 20241112 | 100400 | 820354100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 554 | 20241112 | 100300 | 820354100 | 6440 | 6240 | 6440 | 6230 | 2800 |
| 555 | 20241112 | 100200 | 802699040 | 6240 | 6280 | 6280 | 6240 | 1106 |
| 556 | 20241112 | 100100 | 795777360 | 6290 | 6280 | 6290 | 6230 | 2078 |
| 557 | 20241112 | 100000 | 782829220 | 6280 | 6240 | 6290 | 6230 | 2110 |
| 558 | 20241112 | 095900 | 769661470 | 6240 | 6230 | 6280 | 6230 | 27 |
| 559 | 20241112 | 095800 | 769492920 | 6260 | 6300 | 6300 | 6200 | 3709 |
| 560 | 20241112 | 095700 | 746362560 | 6300 | 6290 | 6300 | 6290 | 355 |
| 561 | 20241112 | 095600 | 744129100 | 6250 | 6250 | 6250 | 6250 | 202 |
| 562 | 20241112 | 095500 | 742866600 | 6290 | 6280 | 6290 | 6280 | 466 |
| 563 | 20241112 | 095400 | 739936750 | 6240 | 6280 | 6290 | 6240 | 150 |
| 564 | 20241112 | 095300 | 738994320 | 6290 | 6280 | 6290 | 6280 | 117 |
| 565 | 20241112 | 095200 | 738258630 | 6260 | 6330 | 6330 | 6150 | 4850 |
| 566 | 20241112 | 095100 | 707889930 | 6340 | 6350 | 6350 | 6340 | 389 |
| 567 | 20241112 | 095000 | 705423070 | 6360 | 6360 | 6360 | 6360 | 191 |
| 568 | 20241112 | 094900 | 704208310 | 6360 | 6370 | 6370 | 6360 | 81 |
| 569 | 20241112 | 094800 | 703692360 | 6340 | 6360 | 6360 | 6340 | 5741 |
| 570 | 20241112 | 094700 | 667221430 | 6400 | 6400 | 6400 | 6400 | 1 |
| 571 | 20241112 | 094600 | 667215030 | 6470 | 6320 | 6470 | 6320 | 3189 |
| 572 | 20241112 | 094500 | 646719220 | 6310 | 6340 | 6350 | 6310 | 1178 |
| 573 | 20241112 | 094400 | 639255940 | 6330 | 6310 | 6330 | 6300 | 266 |
| 574 | 20241112 | 094300 | 637577400 | 6300 | 6300 | 6330 | 6300 | 503 |
| 575 | 20241112 | 094200 | 634408440 | 6330 | 6330 | 6330 | 6300 | 1362 |
| 576 | 20241112 | 094100 | 625814990 | 6330 | 6330 | 6330 | 6330 | 22 |
| 577 | 20241112 | 094000 | 625675730 | 6340 | 6330 | 6340 | 6330 | 95 |
| 578 | 20241112 | 093900 | 625073610 | 6320 | 6320 | 6320 | 6310 | 111 |
| 579 | 20241112 | 093800 | 624372100 | 6340 | 6340 | 6340 | 6340 | 20 |
| 580 | 20241112 | 093700 | 624245300 | 6300 | 6280 | 6320 | 6280 | 1451 |
| 581 | 20241112 | 093600 | 615111430 | 6290 | 6300 | 6300 | 6290 | 70 |
| 582 | 20241112 | 093500 | 614670930 | 6300 | 6280 | 6300 | 6280 | 411 |
| 583 | 20241112 | 093400 | 612088440 | 6300 | 6260 | 6300 | 6250 | 1259 |
| 584 | 20241112 | 093300 | 604203480 | 6250 | 6250 | 6250 | 6110 | 4114 |
| 585 | 20241112 | 093200 | 578779400 | 6260 | 6210 | 6280 | 6100 | 21804 |
| 586 | 20241112 | 093100 | 443790660 | 6200 | 6350 | 6350 | 6200 | 5809 |
| 587 | 20241112 | 093000 | 407430540 | 6340 | 6400 | 6400 | 6290 | 6158 |
| 588 | 20241112 | 092900 | 368509660 | 6400 | 6400 | 6400 | 6400 | 279 |
| 589 | 20241112 | 092800 | 366724060 | 6400 | 6380 | 6400 | 6380 | 4031 |
| 590 | 20241112 | 092700 | 340971090 | 6360 | 6350 | 6360 | 6330 | 824 |
| 591 | 20241112 | 092600 | 335740550 | 6360 | 6380 | 6380 | 6360 | 210 |
| 592 | 20241112 | 092500 | 334401850 | 6390 | 6290 | 6390 | 6290 | 2640 |
| 593 | 20241112 | 092400 | 317636180 | 6300 | 6380 | 6390 | 6290 | 8418 |
| 594 | 20241112 | 092300 | 264328660 | 6350 | 6400 | 6400 | 6350 | 2327 |
| 595 | 20241112 | 092200 | 249465130 | 6390 | 6480 | 6480 | 6380 | 5721 |
| 596 | 20241112 | 092100 | 212685020 | 6470 | 6500 | 6500 | 6460 | 578 |
| 597 | 20241112 | 092000 | 208949370 | 6500 | 6500 | 6500 | 6500 | 13 |
| 598 | 20241112 | 091900 | 208864870 | 6510 | 6470 | 6510 | 6460 | 683 |
| 599 | 20241112 | 091800 | 204449840 | 6460 | 6480 | 6480 | 6460 | 888 |
| 600 | 20241112 | 091700 | 198710980 | 6520 | 6520 | 6520 | 6510 | 467 |
| 601 | 20241112 | 091600 | 195667180 | 6520 | 6480 | 6520 | 6480 | 1688 |
| 602 | 20241112 | 091500 | 184712050 | 6480 | 6480 | 6480 | 6460 | 694 |
| 603 | 20241112 | 091400 | 180227730 | 6480 | 6490 | 6490 | 6480 | 755 |
| 604 | 20241112 | 091300 | 175330260 | 6490 | 6460 | 6490 | 6420 | 3338 |
| 605 | 20241112 | 091200 | 153839460 | 6470 | 6530 | 6550 | 6430 | 4729 |
| 606 | 20241112 | 091100 | 123123920 | 6530 | 6570 | 6570 | 6520 | 3519 |
| 607 | 20241112 | 091000 | 100135010 | 6600 | 6590 | 6600 | 6590 | 11 |
| 608 | 20241112 | 090900 | 100062420 | 6630 | 6570 | 6630 | 6570 | 291 |
| 609 | 20241112 | 090800 | 98150490 | 6650 | 6620 | 6650 | 6580 | 296 |
| 610 | 20241112 | 090700 | 96200640 | 6630 | 6550 | 6640 | 6530 | 1354 |
| 611 | 20241112 | 090600 | 87250900 | 6630 | 6670 | 6780 | 6520 | 3385 |
| 612 | 20241112 | 090500 | 64955560 | 6800 | 6690 | 6800 | 6690 | 1364 |
| 613 | 20241112 | 090400 | 55744810 | 6690 | 6590 | 6690 | 6580 | 3669 |
| 614 | 20241112 | 090300 | 31357370 | 6630 | 6610 | 6630 | 6580 | 2292 |
| 615 | 20241112 | 090200 | 16199920 | 6610 | 6620 | 6690 | 6510 | 737 |
| 616 | 20241112 | 090100 | 11370480 | 6690 | 6760 | 6770 | 6620 | 278 |
| 617 | 20241112 | 090000 | 9518130 | 6610 | 6730 | 6800 | 6580 | 907 |