31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 193700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 3 | 20241112 | 193600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20241112 | 193500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20241112 | 193400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20241112 | 193300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20241112 | 193200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20241112 | 193100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20241112 | 193000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20241112 | 192900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20241112 | 192800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20241112 | 192700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20241112 | 192600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20241112 | 192500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20241112 | 192400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20241112 | 192300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20241112 | 192200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20241112 | 192100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20241112 | 192000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20241112 | 191900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20241112 | 191800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20241112 | 191700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20241112 | 191600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20241112 | 191500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20241112 | 191400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20241112 | 191300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20241112 | 191200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20241112 | 191100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20241112 | 191000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20241112 | 190900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20241112 | 190800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20241112 | 190700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 33 | 20241112 | 190600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20241112 | 190500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20241112 | 190400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20241112 | 190300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20241112 | 190200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20241112 | 190100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20241112 | 190000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20241112 | 185900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20241112 | 185800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20241112 | 185700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20241112 | 185600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20241112 | 185500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20241112 | 185400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20241112 | 185300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20241112 | 185200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20241112 | 185100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20241112 | 185000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20241112 | 184900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20241112 | 184800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20241112 | 184700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20241112 | 184600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20241112 | 184500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20241112 | 184400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20241112 | 184300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20241112 | 184200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20241112 | 184100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20241112 | 184000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20241112 | 183900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20241112 | 183800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20241112 | 183700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 63 | 20241112 | 183600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20241112 | 183500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20241112 | 183400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20241112 | 183300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20241112 | 183200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20241112 | 183100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20241112 | 183000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20241112 | 182900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20241112 | 182800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20241112 | 182700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20241112 | 182600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20241112 | 182500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20241112 | 182400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20241112 | 182300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20241112 | 182200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20241112 | 182100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20241112 | 182000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20241112 | 181900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20241112 | 181800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20241112 | 181700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20241112 | 181600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20241112 | 181500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20241112 | 181400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20241112 | 181300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20241112 | 181200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20241112 | 181100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20241112 | 181000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20241112 | 180900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20241112 | 180800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20241112 | 180700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 93 | 20241112 | 180600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20241112 | 180500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20241112 | 180400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20241112 | 180300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20241112 | 180200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20241112 | 180100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20241112 | 180000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20241112 | 175900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20241112 | 175800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20241112 | 175700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20241112 | 175600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20241112 | 175500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20241112 | 175400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20241112 | 175300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20241112 | 175200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20241112 | 175100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20241112 | 175000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20241112 | 174900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20241112 | 174800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20241112 | 174700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20241112 | 174600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20241112 | 174500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20241112 | 174400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20241112 | 174300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20241112 | 174200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20241112 | 174100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20241112 | 174000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20241112 | 173900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20241112 | 173800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20241112 | 173700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 123 | 20241112 | 173600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20241112 | 173500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20241112 | 173400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20241112 | 173300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20241112 | 173200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20241112 | 173100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20241112 | 173000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20241112 | 172900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20241112 | 172800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20241112 | 172700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20241112 | 172600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20241112 | 172500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20241112 | 172400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20241112 | 172300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20241112 | 172200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20241112 | 172100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20241112 | 172000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20241112 | 171900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20241112 | 171800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20241112 | 171700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20241112 | 171600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20241112 | 171500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20241112 | 171400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20241112 | 171300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20241112 | 171200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20241112 | 171100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20241112 | 171000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20241112 | 170900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20241112 | 170800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20241112 | 170700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 153 | 20241112 | 170600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20241112 | 170500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20241112 | 170400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20241112 | 170300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20241112 | 170200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20241112 | 170100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20241112 | 170000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20241112 | 165900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20241112 | 165800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20241112 | 165700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20241112 | 165600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20241112 | 165500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20241112 | 165400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20241112 | 165300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20241112 | 165200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20241112 | 165100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20241112 | 165000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20241112 | 164900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20241112 | 164800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20241112 | 164700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20241112 | 164600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20241112 | 164500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20241112 | 164400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20241112 | 164300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20241112 | 164200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20241112 | 164100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20241112 | 164000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20241112 | 163900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20241112 | 163800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20241112 | 163700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 183 | 20241112 | 163600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20241112 | 163500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20241112 | 163400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20241112 | 163300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20241112 | 163200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20241112 | 163100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20241112 | 163000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20241112 | 162900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20241112 | 162800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20241112 | 162700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20241112 | 162600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20241112 | 162500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20241112 | 162400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20241112 | 162300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20241112 | 162200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20241112 | 162100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20241112 | 162000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20241112 | 161900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20241112 | 161800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20241112 | 161700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20241112 | 161600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20241112 | 161500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20241112 | 161400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20241112 | 161300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20241112 | 161200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20241112 | 161100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20241112 | 161000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20241112 | 160900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20241112 | 160800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 212 | 20241112 | 160700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 213 | 20241112 | 160600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 214 | 20241112 | 160500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 215 | 20241112 | 160400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 216 | 20241112 | 160300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 217 | 20241112 | 160200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 218 | 20241112 | 160100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 219 | 20241112 | 160000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 220 | 20241112 | 155900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 221 | 20241112 | 155800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 222 | 20241112 | 155700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20241112 | 155600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 224 | 20241112 | 155500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20241112 | 155400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20241112 | 155300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20241112 | 155200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20241112 | 155100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20241112 | 155000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20241112 | 154900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20241112 | 154800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20241112 | 154700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20241112 | 154600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20241112 | 154500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 235 | 20241112 | 154400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 236 | 20241112 | 154300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 237 | 20241112 | 154200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 238 | 20241112 | 154100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 239 | 20241112 | 154000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 240 | 20241112 | 153900 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 241 | 20241112 | 153800 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 242 | 20241112 | 153700 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 243 | 20241112 | 153600 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 244 | 20241112 | 153500 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 245 | 20241112 | 153400 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 246 | 20241112 | 153300 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 247 | 20241112 | 153200 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 248 | 20241112 | 153100 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 249 | 20241112 | 153000 | 1627141570 | 6740 | 6740 | 6740 | 6740 | 2543 |
| 250 | 20241112 | 152900 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 251 | 20241112 | 152800 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 252 | 20241112 | 152700 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 253 | 20241112 | 152600 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 254 | 20241112 | 152500 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 255 | 20241112 | 152400 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 256 | 20241112 | 152300 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 257 | 20241112 | 152200 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 258 | 20241112 | 152100 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 259 | 20241112 | 152000 | 1610001750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 260 | 20241112 | 151900 | 1610001750 | 6740 | 6770 | 6770 | 6740 | 392 |
| 261 | 20241112 | 151800 | 1607355540 | 6750 | 6780 | 6780 | 6750 | 828 |
| 262 | 20241112 | 151700 | 1601749130 | 6770 | 6790 | 6790 | 6760 | 1194 |
| 263 | 20241112 | 151600 | 1593649660 | 6780 | 6780 | 6780 | 6760 | 735 |
| 264 | 20241112 | 151500 | 1588667140 | 6770 | 6770 | 6780 | 6770 | 412 |
| 265 | 20241112 | 151400 | 1585875340 | 6770 | 6770 | 6780 | 6770 | 826 |
| 266 | 20241112 | 151300 | 1580279200 | 6770 | 6760 | 6770 | 6760 | 215 |
| 267 | 20241112 | 151200 | 1578823750 | 6780 | 6770 | 6780 | 6760 | 785 |
| 268 | 20241112 | 151100 | 1573510520 | 6770 | 6770 | 6770 | 6770 | 304 |
| 269 | 20241112 | 151000 | 1571452440 | 6780 | 6770 | 6780 | 6750 | 698 |
| 270 | 20241112 | 150900 | 1566725780 | 6760 | 6770 | 6790 | 6750 | 1693 |
| 271 | 20241112 | 150800 | 1555257140 | 6750 | 6750 | 6770 | 6750 | 320 |
| 272 | 20241112 | 150700 | 1553094040 | 6750 | 6760 | 6770 | 6750 | 442 |
| 273 | 20241112 | 150600 | 1550104440 | 6770 | 6770 | 6770 | 6760 | 210 |
| 274 | 20241112 | 150500 | 1548682900 | 6760 | 6770 | 6780 | 6760 | 23 |
| 275 | 20241112 | 150400 | 1548527310 | 6770 | 6750 | 6770 | 6750 | 954 |
| 276 | 20241112 | 150300 | 1542076210 | 6750 | 6720 | 6750 | 6720 | 3711 |
| 277 | 20241112 | 150200 | 1517088640 | 6730 | 6730 | 6730 | 6720 | 153 |
| 278 | 20241112 | 150100 | 1516060390 | 6720 | 6710 | 6730 | 6700 | 1245 |
| 279 | 20241112 | 150000 | 1507714830 | 6720 | 6720 | 6730 | 6700 | 809 |
| 280 | 20241112 | 145900 | 1502290280 | 6700 | 6720 | 6720 | 6700 | 1200 |
| 281 | 20241112 | 145800 | 1494238540 | 6730 | 6730 | 6730 | 6730 | 213 |
| 282 | 20241112 | 145700 | 1492805050 | 6730 | 6730 | 6730 | 6720 | 262 |
| 283 | 20241112 | 145600 | 1491042320 | 6730 | 6720 | 6730 | 6720 | 102 |
| 284 | 20241112 | 145500 | 1490356800 | 6710 | 6720 | 6730 | 6700 | 2610 |
| 285 | 20241112 | 145400 | 1472846860 | 6720 | 6740 | 6740 | 6720 | 1586 |
| 286 | 20241112 | 145300 | 1462184600 | 6740 | 6730 | 6740 | 6730 | 598 |
| 287 | 20241112 | 145200 | 1458159930 | 6740 | 6750 | 6750 | 6740 | 220 |
| 288 | 20241112 | 145100 | 1456677120 | 6750 | 6740 | 6750 | 6740 | 210 |
| 289 | 20241112 | 145000 | 1455261660 | 6730 | 6750 | 6750 | 6730 | 532 |
| 290 | 20241112 | 144900 | 1451676130 | 6750 | 6750 | 6750 | 6750 | 296 |
| 291 | 20241112 | 144800 | 1449678130 | 6740 | 6750 | 6750 | 6740 | 313 |
| 292 | 20241112 | 144700 | 1447566380 | 6740 | 6740 | 6750 | 6740 | 656 |
| 293 | 20241112 | 144600 | 1443139940 | 6750 | 6740 | 6750 | 6740 | 216 |
| 294 | 20241112 | 144500 | 1441681990 | 6740 | 6750 | 6750 | 6730 | 1290 |
| 295 | 20241112 | 144400 | 1432994310 | 6750 | 6750 | 6750 | 6750 | 194 |
| 296 | 20241112 | 144300 | 1431684810 | 6740 | 6740 | 6750 | 6730 | 394 |
| 297 | 20241112 | 144200 | 1429029230 | 6740 | 6740 | 6740 | 6740 | 45 |
| 298 | 20241112 | 144100 | 1428725930 | 6740 | 6740 | 6740 | 6730 | 234 |
| 299 | 20241112 | 144000 | 1427149200 | 6740 | 6730 | 6740 | 6730 | 223 |
| 300 | 20241112 | 143900 | 1425646320 | 6740 | 6740 | 6740 | 6730 | 229 |
| 301 | 20241112 | 143800 | 1424103060 | 6730 | 6740 | 6740 | 6720 | 439 |
| 302 | 20241112 | 143700 | 1421148590 | 6740 | 6740 | 6740 | 6740 | 203 |
| 303 | 20241112 | 143600 | 1419780370 | 6720 | 6730 | 6740 | 6720 | 93 |
| 304 | 20241112 | 143500 | 1419154360 | 6730 | 6730 | 6730 | 6730 | 182 |
| 305 | 20241112 | 143400 | 1417929500 | 6740 | 6740 | 6740 | 6740 | 211 |
| 306 | 20241112 | 143300 | 1416507360 | 6720 | 6740 | 6740 | 6720 | 615 |
| 307 | 20241112 | 143200 | 1412370550 | 6730 | 6740 | 6750 | 6730 | 288 |
| 308 | 20241112 | 143100 | 1410429240 | 6740 | 6740 | 6750 | 6740 | 208 |
| 309 | 20241112 | 143000 | 1409027150 | 6740 | 6750 | 6750 | 6740 | 54 |
| 310 | 20241112 | 142900 | 1408662760 | 6740 | 6730 | 6740 | 6730 | 243 |
| 311 | 20241112 | 142800 | 1407025460 | 6740 | 6730 | 6740 | 6730 | 214 |
| 312 | 20241112 | 142700 | 1405583180 | 6740 | 6740 | 6740 | 6720 | 1427 |
| 313 | 20241112 | 142600 | 1395978290 | 6730 | 6750 | 6750 | 6730 | 209 |
| 314 | 20241112 | 142500 | 1394569720 | 6730 | 6750 | 6750 | 6730 | 309 |
| 315 | 20241112 | 142400 | 1392485280 | 6730 | 6750 | 6750 | 6730 | 230 |
| 316 | 20241112 | 142300 | 1390934690 | 6750 | 6740 | 6750 | 6740 | 219 |
| 317 | 20241112 | 142200 | 1389456770 | 6730 | 6750 | 6750 | 6730 | 240 |
| 318 | 20241112 | 142100 | 1387837050 | 6740 | 6750 | 6750 | 6740 | 290 |
| 319 | 20241112 | 142000 | 1385879870 | 6740 | 6750 | 6750 | 6740 | 217 |
| 320 | 20241112 | 141900 | 1384415350 | 6740 | 6750 | 6750 | 6740 | 258 |
| 321 | 20241112 | 141800 | 1382674260 | 6750 | 6740 | 6750 | 6740 | 4 |
| 322 | 20241112 | 141700 | 1382647270 | 6750 | 6750 | 6750 | 6740 | 483 |
| 323 | 20241112 | 141600 | 1379389780 | 6740 | 6750 | 6750 | 6740 | 230 |
| 324 | 20241112 | 141500 | 1377837470 | 6750 | 6740 | 6750 | 6740 | 321 |
| 325 | 20241112 | 141400 | 1375670990 | 6750 | 6750 | 6750 | 6740 | 307 |
| 326 | 20241112 | 141300 | 1373599700 | 6740 | 6750 | 6750 | 6740 | 233 |
| 327 | 20241112 | 141200 | 1372027220 | 6750 | 6740 | 6750 | 6740 | 117 |
| 328 | 20241112 | 141100 | 1371238500 | 6740 | 6740 | 6750 | 6730 | 108 |
| 329 | 20241112 | 141000 | 1370510430 | 6730 | 6750 | 6750 | 6730 | 301 |
| 330 | 20241112 | 140900 | 1368482560 | 6750 | 6740 | 6750 | 6740 | 189 |
| 331 | 20241112 | 140800 | 1367206840 | 6750 | 6730 | 6750 | 6730 | 212 |
| 332 | 20241112 | 140700 | 1365775980 | 6730 | 6730 | 6740 | 6730 | 240 |
| 333 | 20241112 | 140600 | 1364158770 | 6740 | 6750 | 6750 | 6720 | 81 |
| 334 | 20241112 | 140500 | 1363614270 | 6740 | 6730 | 6750 | 6730 | 553 |
| 335 | 20241112 | 140400 | 1359888570 | 6730 | 6750 | 6750 | 6730 | 306 |
| 336 | 20241112 | 140300 | 1357825100 | 6750 | 6740 | 6750 | 6730 | 224 |
| 337 | 20241112 | 140200 | 1356313530 | 6740 | 6750 | 6750 | 6740 | 209 |
| 338 | 20241112 | 140100 | 1354902860 | 6740 | 6750 | 6760 | 6740 | 62 |
| 339 | 20241112 | 140000 | 1354484780 | 6760 | 6760 | 6760 | 6750 | 196 |
| 340 | 20241112 | 135900 | 1353159850 | 6750 | 6740 | 6760 | 6740 | 280 |
| 341 | 20241112 | 135800 | 1351268720 | 6760 | 6750 | 6760 | 6740 | 217 |
| 342 | 20241112 | 135700 | 1349802140 | 6740 | 6750 | 6760 | 6740 | 210 |
| 343 | 20241112 | 135600 | 1348382980 | 6740 | 6750 | 6760 | 6740 | 265 |
| 344 | 20241112 | 135500 | 1346592930 | 6760 | 6760 | 6760 | 6750 | 22 |
| 345 | 20241112 | 135400 | 1346444370 | 6760 | 6740 | 6760 | 6740 | 220 |
| 346 | 20241112 | 135300 | 1344957810 | 6760 | 6760 | 6760 | 6730 | 107 |
| 347 | 20241112 | 135200 | 1344236490 | 6760 | 6750 | 6760 | 6750 | 207 |
| 348 | 20241112 | 135100 | 1342837340 | 6760 | 6750 | 6760 | 6750 | 195 |
| 349 | 20241112 | 135000 | 1341519180 | 6750 | 6750 | 6760 | 6750 | 248 |
| 350 | 20241112 | 134900 | 1339844780 | 6760 | 6760 | 6760 | 6750 | 22 |
| 351 | 20241112 | 134800 | 1339696230 | 6740 | 6770 | 6770 | 6740 | 231 |
| 352 | 20241112 | 134700 | 1338134710 | 6750 | 6750 | 6760 | 6740 | 867 |
| 353 | 20241112 | 134600 | 1332282000 | 6750 | 6740 | 6750 | 6740 | 210 |
| 354 | 20241112 | 134500 | 1330864720 | 6750 | 6730 | 6750 | 6730 | 195 |
| 355 | 20241112 | 134400 | 1329548530 | 6750 | 6750 | 6750 | 6740 | 218 |
| 356 | 20241112 | 134300 | 1328077230 | 6750 | 6740 | 6750 | 6740 | 21 |
| 357 | 20241112 | 134200 | 1327935640 | 6740 | 6740 | 6740 | 6740 | 189 |
| 358 | 20241112 | 134100 | 1326661780 | 6740 | 6730 | 6740 | 6730 | 327 |
| 359 | 20241112 | 134000 | 1324458130 | 6740 | 6740 | 6740 | 6740 | 534 |
| 360 | 20241112 | 133900 | 1320858970 | 6740 | 6740 | 6740 | 6730 | 557 |
| 361 | 20241112 | 133800 | 1317106310 | 6740 | 6750 | 6750 | 6740 | 412 |
| 362 | 20241112 | 133700 | 1314327550 | 6740 | 6740 | 6750 | 6740 | 94 |
| 363 | 20241112 | 133600 | 1313693550 | 6750 | 6750 | 6750 | 6740 | 207 |
| 364 | 20241112 | 133500 | 1312296340 | 6750 | 6750 | 6750 | 6740 | 241 |
| 365 | 20241112 | 133400 | 1310669780 | 6750 | 6740 | 6750 | 6740 | 211 |
| 366 | 20241112 | 133300 | 1309245760 | 6750 | 6740 | 6750 | 6740 | 238 |
| 367 | 20241112 | 133200 | 1307639740 | 6750 | 6750 | 6750 | 6740 | 281 |
| 368 | 20241112 | 133100 | 1305743910 | 6740 | 6740 | 6750 | 6740 | 1985 |
| 369 | 20241112 | 133000 | 1292362880 | 6730 | 6720 | 6730 | 6720 | 119 |
| 370 | 20241112 | 132900 | 1291562670 | 6740 | 6730 | 6740 | 6720 | 259 |
| 371 | 20241112 | 132800 | 1289820030 | 6730 | 6740 | 6740 | 6730 | 305 |
| 372 | 20241112 | 132700 | 1287764360 | 6740 | 6730 | 6740 | 6720 | 330 |
| 373 | 20241112 | 132600 | 1285542900 | 6720 | 6730 | 6740 | 6720 | 263 |
| 374 | 20241112 | 132500 | 1283773320 | 6730 | 6740 | 6740 | 6730 | 24 |
| 375 | 20241112 | 132400 | 1283611670 | 6730 | 6730 | 6730 | 6730 | 192 |
| 376 | 20241112 | 132300 | 1282319510 | 6730 | 6730 | 6730 | 6730 | 210 |
| 377 | 20241112 | 132200 | 1280906210 | 6730 | 6720 | 6730 | 6720 | 291 |
| 378 | 20241112 | 132100 | 1278948640 | 6730 | 6710 | 6730 | 6710 | 2720 |
| 379 | 20241112 | 132000 | 1260665510 | 6710 | 6720 | 6720 | 6700 | 311 |
| 380 | 20241112 | 131900 | 1258577250 | 6720 | 6710 | 6720 | 6710 | 156 |
| 381 | 20241112 | 131800 | 1257530460 | 6710 | 6700 | 6710 | 6700 | 1509 |
| 382 | 20241112 | 131700 | 1247416750 | 6710 | 6720 | 6720 | 6710 | 502 |
| 383 | 20241112 | 131600 | 1244048310 | 6720 | 6720 | 6720 | 6710 | 1114 |
| 384 | 20241112 | 131500 | 1236573320 | 6720 | 6720 | 6730 | 6720 | 126 |
| 385 | 20241112 | 131400 | 1235726560 | 6720 | 6720 | 6720 | 6720 | 279 |
| 386 | 20241112 | 131300 | 1233851680 | 6720 | 6720 | 6720 | 6720 | 79 |
| 387 | 20241112 | 131200 | 1233320800 | 6720 | 6720 | 6720 | 6720 | 0 |
| 388 | 20241112 | 131100 | 1233320800 | 6720 | 6720 | 6720 | 6720 | 210 |
| 389 | 20241112 | 131000 | 1231909600 | 6730 | 6730 | 6730 | 6730 | 4 |
| 390 | 20241112 | 130900 | 1231882680 | 6720 | 6730 | 6730 | 6720 | 57 |
| 391 | 20241112 | 130800 | 1231499520 | 6730 | 6730 | 6730 | 6730 | 0 |
| 392 | 20241112 | 130700 | 1231499520 | 6730 | 6730 | 6730 | 6730 | 116 |
| 393 | 20241112 | 130600 | 1230718840 | 6730 | 6730 | 6730 | 6730 | 76 |
| 394 | 20241112 | 130500 | 1230207360 | 6730 | 6730 | 6730 | 6720 | 63 |
| 395 | 20241112 | 130400 | 1229783760 | 6730 | 6730 | 6730 | 6730 | 12 |
| 396 | 20241112 | 130300 | 1229703000 | 6730 | 6730 | 6730 | 6730 | 213 |
| 397 | 20241112 | 130200 | 1228269510 | 6710 | 6720 | 6730 | 6710 | 503 |
| 398 | 20241112 | 130100 | 1224889380 | 6720 | 6730 | 6740 | 6720 | 1457 |
| 399 | 20241112 | 130000 | 1215097320 | 6710 | 6730 | 6730 | 6710 | 2066 |
| 400 | 20241112 | 125900 | 1201206240 | 6730 | 6730 | 6730 | 6730 | 50 |
| 401 | 20241112 | 125800 | 1200869740 | 6730 | 6730 | 6730 | 6730 | 0 |
| 402 | 20241112 | 125700 | 1200869740 | 6730 | 6730 | 6730 | 6730 | 41 |
| 403 | 20241112 | 125600 | 1200593810 | 6730 | 6730 | 6730 | 6730 | 391 |
| 404 | 20241112 | 125500 | 1197962380 | 6730 | 6740 | 6740 | 6730 | 313 |
| 405 | 20241112 | 125400 | 1195853660 | 6740 | 6740 | 6740 | 6740 | 2 |
| 406 | 20241112 | 125300 | 1195840180 | 6740 | 6740 | 6740 | 6740 | 213 |
| 407 | 20241112 | 125200 | 1194404560 | 6730 | 6730 | 6730 | 6730 | 654 |
| 408 | 20241112 | 125100 | 1190003140 | 6730 | 6730 | 6730 | 6730 | 50 |
| 409 | 20241112 | 125000 | 1189666640 | 6730 | 6730 | 6730 | 6730 | 191 |
| 410 | 20241112 | 124900 | 1188381210 | 6720 | 6730 | 6730 | 6720 | 1286 |
| 411 | 20241112 | 124800 | 1179727710 | 6730 | 6750 | 6750 | 6720 | 1524 |
| 412 | 20241112 | 124700 | 1169462710 | 6750 | 6750 | 6760 | 6750 | 48 |
| 413 | 20241112 | 124600 | 1169138700 | 6750 | 6750 | 6750 | 6750 | 538 |
| 414 | 20241112 | 124500 | 1165507200 | 6750 | 6750 | 6750 | 6750 | 1003 |
| 415 | 20241112 | 124400 | 1158736950 | 6750 | 6750 | 6750 | 6740 | 989 |
| 416 | 20241112 | 124300 | 1152061870 | 6750 | 6750 | 6750 | 6750 | 60 |
| 417 | 20241112 | 124200 | 1151656870 | 6740 | 6740 | 6740 | 6740 | 1 |
| 418 | 20241112 | 124100 | 1151650130 | 6740 | 6740 | 6740 | 6740 | 0 |
| 419 | 20241112 | 124000 | 1151650130 | 6740 | 6730 | 6740 | 6730 | 525 |
| 420 | 20241112 | 123900 | 1148116690 | 6730 | 6740 | 6740 | 6730 | 343 |
| 421 | 20241112 | 123800 | 1145805730 | 6740 | 6740 | 6740 | 6740 | 47 |
| 422 | 20241112 | 123700 | 1145488950 | 6740 | 6740 | 6740 | 6740 | 1 |
| 423 | 20241112 | 123600 | 1145482210 | 6740 | 6750 | 6750 | 6740 | 1179 |
| 424 | 20241112 | 123500 | 1137533610 | 6750 | 6750 | 6750 | 6740 | 489 |
| 425 | 20241112 | 123400 | 1134236600 | 6750 | 6740 | 6750 | 6740 | 2 |
| 426 | 20241112 | 123300 | 1134223110 | 6740 | 6740 | 6740 | 6740 | 341 |
| 427 | 20241112 | 123200 | 1131924770 | 6740 | 6750 | 6750 | 6740 | 103 |
| 428 | 20241112 | 123100 | 1131230520 | 6750 | 6740 | 6750 | 6740 | 183 |
| 429 | 20241112 | 123000 | 1129997090 | 6740 | 6740 | 6740 | 6740 | 5 |
| 430 | 20241112 | 122900 | 1129963390 | 6740 | 6740 | 6740 | 6740 | 267 |
| 431 | 20241112 | 122800 | 1128163810 | 6740 | 6730 | 6740 | 6730 | 121 |
| 432 | 20241112 | 122700 | 1127349380 | 6730 | 6740 | 6740 | 6730 | 1586 |
| 433 | 20241112 | 122600 | 1116675530 | 6750 | 6740 | 6750 | 6740 | 710 |
| 434 | 20241112 | 122500 | 1111883130 | 6740 | 6750 | 6750 | 6740 | 16 |
| 435 | 20241112 | 122400 | 1111775280 | 6750 | 6750 | 6750 | 6750 | 14 |
| 436 | 20241112 | 122300 | 1111680780 | 6740 | 6730 | 6740 | 6730 | 1196 |
| 437 | 20241112 | 122200 | 1103621240 | 6730 | 6730 | 6730 | 6730 | 710 |
| 438 | 20241112 | 122100 | 1098842940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 439 | 20241112 | 122000 | 1098842940 | 6740 | 6740 | 6740 | 6740 | 7 |
| 440 | 20241112 | 121900 | 1098795760 | 6740 | 6740 | 6740 | 6740 | 0 |
| 441 | 20241112 | 121800 | 1098795760 | 6740 | 6740 | 6740 | 6740 | 74 |
| 442 | 20241112 | 121700 | 1098297000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 443 | 20241112 | 121600 | 1098297000 | 6740 | 6740 | 6740 | 6740 | 300 |
| 444 | 20241112 | 121500 | 1096275000 | 6740 | 6740 | 6740 | 6730 | 198 |
| 445 | 20241112 | 121400 | 1094940880 | 6740 | 6730 | 6740 | 6730 | 6 |
| 446 | 20241112 | 121300 | 1094900460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 447 | 20241112 | 121200 | 1094900460 | 6730 | 6730 | 6730 | 6730 | 3 |
| 448 | 20241112 | 121100 | 1094880270 | 6740 | 6740 | 6740 | 6740 | 1 |
| 449 | 20241112 | 121000 | 1094873530 | 6740 | 6740 | 6740 | 6740 | 40 |
| 450 | 20241112 | 120900 | 1094603930 | 6740 | 6740 | 6740 | 6740 | 1 |
| 451 | 20241112 | 120800 | 1094597190 | 6740 | 6750 | 6750 | 6740 | 1241 |
| 452 | 20241112 | 120700 | 1086229690 | 6740 | 6740 | 6740 | 6740 | 0 |
| 453 | 20241112 | 120600 | 1086229690 | 6740 | 6740 | 6740 | 6740 | 0 |
| 454 | 20241112 | 120500 | 1086229690 | 6740 | 6740 | 6740 | 6740 | 32 |
| 455 | 20241112 | 120400 | 1086014010 | 6740 | 6740 | 6740 | 6740 | 87 |
| 456 | 20241112 | 120300 | 1085427630 | 6740 | 6740 | 6740 | 6740 | 184 |
| 457 | 20241112 | 120200 | 1084187470 | 6740 | 6740 | 6740 | 6740 | 0 |
| 458 | 20241112 | 120100 | 1084187470 | 6740 | 6740 | 6740 | 6740 | 0 |
| 459 | 20241112 | 120000 | 1084187470 | 6740 | 6740 | 6740 | 6740 | 70 |
| 460 | 20241112 | 115900 | 1083715670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 461 | 20241112 | 115800 | 1083715670 | 6740 | 6750 | 6750 | 6740 | 1619 |
| 462 | 20241112 | 115700 | 1072803210 | 6750 | 6750 | 6750 | 6750 | 133 |
| 463 | 20241112 | 115600 | 1071905460 | 6760 | 6750 | 6760 | 6750 | 1307 |
| 464 | 20241112 | 115500 | 1063082550 | 6750 | 6750 | 6750 | 6750 | 30 |
| 465 | 20241112 | 115400 | 1062880050 | 6740 | 6740 | 6750 | 6740 | 160 |
| 466 | 20241112 | 115300 | 1061800170 | 6740 | 6740 | 6740 | 6740 | 774 |
| 467 | 20241112 | 115200 | 1056583410 | 6740 | 6740 | 6740 | 6740 | 650 |
| 468 | 20241112 | 115100 | 1052202410 | 6740 | 6740 | 6740 | 6740 | 227 |
| 469 | 20241112 | 115000 | 1050672430 | 6750 | 6740 | 6750 | 6740 | 100 |
| 470 | 20241112 | 114900 | 1049998420 | 6740 | 6760 | 6760 | 6740 | 622 |
| 471 | 20241112 | 114800 | 1045800260 | 6750 | 6750 | 6750 | 6750 | 77 |
| 472 | 20241112 | 114700 | 1045280510 | 6750 | 6750 | 6750 | 6750 | 99 |
| 473 | 20241112 | 114600 | 1044612260 | 6750 | 6750 | 6750 | 6750 | 34 |
| 474 | 20241112 | 114500 | 1044382760 | 6750 | 6750 | 6750 | 6750 | 87 |
| 475 | 20241112 | 114400 | 1043795510 | 6760 | 6750 | 6760 | 6750 | 108 |
| 476 | 20241112 | 114300 | 1043066300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 477 | 20241112 | 114200 | 1043066300 | 6750 | 6750 | 6750 | 6750 | 360 |
| 478 | 20241112 | 114100 | 1040636300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 479 | 20241112 | 114000 | 1040636300 | 6750 | 6750 | 6760 | 6750 | 1148 |
| 480 | 20241112 | 113900 | 1032877520 | 6750 | 6750 | 6750 | 6750 | 749 |
| 481 | 20241112 | 113800 | 1027821770 | 6740 | 6750 | 6750 | 6740 | 1000 |
| 482 | 20241112 | 113700 | 1021079500 | 6740 | 6750 | 6750 | 6740 | 4423 |
| 483 | 20241112 | 113600 | 991230920 | 6750 | 6750 | 6750 | 6750 | 19 |
| 484 | 20241112 | 113500 | 991102670 | 6750 | 6760 | 6760 | 6750 | 42 |
| 485 | 20241112 | 113400 | 990819070 | 6750 | 6750 | 6750 | 6750 | 86 |
| 486 | 20241112 | 113300 | 990238570 | 6760 | 6760 | 6760 | 6760 | 51 |
| 487 | 20241112 | 113200 | 989893810 | 6750 | 6750 | 6750 | 6750 | 0 |
| 488 | 20241112 | 113100 | 989893810 | 6750 | 6750 | 6750 | 6750 | 64 |
| 489 | 20241112 | 113000 | 989461810 | 6760 | 6750 | 6760 | 6750 | 71 |
| 490 | 20241112 | 112900 | 988982050 | 6760 | 6760 | 6760 | 6760 | 10 |
| 491 | 20241112 | 112800 | 988914450 | 6750 | 6750 | 6750 | 6750 | 267 |
| 492 | 20241112 | 112700 | 987112200 | 6760 | 6750 | 6760 | 6750 | 218 |
| 493 | 20241112 | 112600 | 985640690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 494 | 20241112 | 112500 | 985640690 | 6760 | 6760 | 6760 | 6760 | 10 |
| 495 | 20241112 | 112400 | 985573090 | 6760 | 6760 | 6760 | 6750 | 89 |
| 496 | 20241112 | 112300 | 984972140 | 6760 | 6760 | 6760 | 6760 | 0 |
| 497 | 20241112 | 112200 | 984972140 | 6760 | 6760 | 6760 | 6760 | 20 |
| 498 | 20241112 | 112100 | 984836940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 499 | 20241112 | 112000 | 984836940 | 6760 | 6760 | 6760 | 6760 | 50 |
| 500 | 20241112 | 111900 | 984498940 | 6760 | 6750 | 6760 | 6750 | 2 |
| 501 | 20241112 | 111800 | 984485430 | 6750 | 6750 | 6750 | 6750 | 0 |
| 502 | 20241112 | 111700 | 984485430 | 6750 | 6750 | 6750 | 6750 | 40 |
| 503 | 20241112 | 111600 | 984215430 | 6740 | 6750 | 6750 | 6740 | 25 |
| 504 | 20241112 | 111500 | 984046780 | 6750 | 6750 | 6750 | 6750 | 46 |
| 505 | 20241112 | 111400 | 983736280 | 6740 | 6760 | 6760 | 6740 | 504 |
| 506 | 20241112 | 111300 | 980334780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 507 | 20241112 | 111200 | 980334780 | 6760 | 6750 | 6760 | 6740 | 945 |
| 508 | 20241112 | 111100 | 973956710 | 6750 | 6750 | 6750 | 6750 | 1165 |
| 509 | 20241112 | 111000 | 966092960 | 6750 | 6760 | 6760 | 6750 | 532 |
| 510 | 20241112 | 110900 | 962500560 | 6750 | 6760 | 6760 | 6750 | 177 |
| 511 | 20241112 | 110800 | 961304230 | 6760 | 6760 | 6760 | 6760 | 0 |
| 512 | 20241112 | 110700 | 961304230 | 6760 | 6750 | 6760 | 6750 | 52 |
| 513 | 20241112 | 110600 | 960953130 | 6760 | 6760 | 6760 | 6760 | 11 |
| 514 | 20241112 | 110500 | 960878770 | 6760 | 6760 | 6760 | 6760 | 6 |
| 515 | 20241112 | 110400 | 960838210 | 6760 | 6760 | 6760 | 6760 | 2 |
| 516 | 20241112 | 110300 | 960824690 | 6760 | 6770 | 6770 | 6760 | 127 |
| 517 | 20241112 | 110200 | 959965130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 518 | 20241112 | 110100 | 959965130 | 6770 | 6770 | 6770 | 6770 | 10 |
| 519 | 20241112 | 110000 | 959897430 | 6770 | 6770 | 6770 | 6770 | 0 |
| 520 | 20241112 | 105900 | 959897430 | 6770 | 6770 | 6770 | 6770 | 12 |
| 521 | 20241112 | 105800 | 959816190 | 6760 | 6750 | 6760 | 6750 | 364 |
| 522 | 20241112 | 105700 | 957355670 | 6760 | 6760 | 6760 | 6760 | 15 |
| 523 | 20241112 | 105600 | 957254270 | 6760 | 6760 | 6760 | 6760 | 29 |
| 524 | 20241112 | 105500 | 957058230 | 6750 | 6740 | 6750 | 6740 | 32 |
| 525 | 20241112 | 105400 | 956842240 | 6740 | 6740 | 6740 | 6740 | 91 |
| 526 | 20241112 | 105300 | 956228900 | 6740 | 6750 | 6750 | 6740 | 1053 |
| 527 | 20241112 | 105200 | 949122530 | 6750 | 6760 | 6760 | 6750 | 3594 |
| 528 | 20241112 | 105100 | 924831310 | 6770 | 6770 | 6770 | 6770 | 0 |
| 529 | 20241112 | 105000 | 924831310 | 6770 | 6770 | 6800 | 6770 | 660 |
| 530 | 20241112 | 104900 | 920363080 | 6770 | 6780 | 6790 | 6770 | 433 |
| 531 | 20241112 | 104800 | 917424650 | 6780 | 6800 | 6800 | 6780 | 157 |
| 532 | 20241112 | 104700 | 916359490 | 6770 | 6800 | 6810 | 6770 | 422 |
| 533 | 20241112 | 104600 | 913492940 | 6780 | 6780 | 6780 | 6780 | 3 |
| 534 | 20241112 | 104500 | 913472600 | 6800 | 6790 | 6800 | 6790 | 10 |
| 535 | 20241112 | 104400 | 913404610 | 6770 | 6790 | 6790 | 6760 | 2466 |
| 536 | 20241112 | 104300 | 896686400 | 6800 | 6800 | 6800 | 6800 | 6 |
| 537 | 20241112 | 104200 | 896645600 | 6800 | 6800 | 6800 | 6800 | 3 |
| 538 | 20241112 | 104100 | 896625200 | 6800 | 6800 | 6810 | 6800 | 109 |
| 539 | 20241112 | 104000 | 895883990 | 6790 | 6810 | 6810 | 6790 | 839 |
| 540 | 20241112 | 103900 | 890183890 | 6810 | 6810 | 6810 | 6810 | 0 |
| 541 | 20241112 | 103800 | 890183890 | 6810 | 6810 | 6810 | 6800 | 680 |
| 542 | 20241112 | 103700 | 885554100 | 6800 | 6810 | 6810 | 6800 | 17 |
| 543 | 20241112 | 103600 | 885438480 | 6800 | 6800 | 6800 | 6800 | 335 |
| 544 | 20241112 | 103500 | 883160480 | 6800 | 6790 | 6800 | 6790 | 98 |
| 545 | 20241112 | 103400 | 882495050 | 6800 | 6790 | 6800 | 6790 | 59 |
| 546 | 20241112 | 103300 | 882094430 | 6790 | 6790 | 6790 | 6790 | 884 |
| 547 | 20241112 | 103200 | 876092070 | 6790 | 6790 | 6790 | 6790 | 1 |
| 548 | 20241112 | 103100 | 876085280 | 6780 | 6770 | 6780 | 6770 | 131 |
| 549 | 20241112 | 103000 | 875198100 | 6760 | 6770 | 6780 | 6750 | 485 |
| 550 | 20241112 | 102900 | 871920650 | 6770 | 6770 | 6770 | 6770 | 65 |
| 551 | 20241112 | 102800 | 871480600 | 6770 | 6770 | 6770 | 6770 | 135 |
| 552 | 20241112 | 102700 | 870566650 | 6760 | 6760 | 6760 | 6760 | 124 |
| 553 | 20241112 | 102600 | 869728410 | 6760 | 6760 | 6760 | 6760 | 94 |
| 554 | 20241112 | 102500 | 869092970 | 6770 | 6760 | 6770 | 6760 | 883 |
| 555 | 20241112 | 102400 | 863122140 | 6770 | 6770 | 6770 | 6770 | 66 |
| 556 | 20241112 | 102300 | 862675320 | 6770 | 6770 | 6770 | 6770 | 2 |
| 557 | 20241112 | 102200 | 862661780 | 6790 | 6790 | 6790 | 6790 | 0 |
| 558 | 20241112 | 102100 | 862661780 | 6790 | 6790 | 6790 | 6790 | 1 |
| 559 | 20241112 | 102000 | 862654990 | 6760 | 6780 | 6780 | 6760 | 673 |
| 560 | 20241112 | 101900 | 858099120 | 6780 | 6790 | 6790 | 6780 | 837 |
| 561 | 20241112 | 101800 | 852416840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 562 | 20241112 | 101700 | 852416840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 563 | 20241112 | 101600 | 852416840 | 6800 | 6800 | 6800 | 6790 | 13 |
| 564 | 20241112 | 101500 | 852328450 | 6790 | 6800 | 6800 | 6790 | 55 |
| 565 | 20241112 | 101400 | 851954650 | 6800 | 6800 | 6800 | 6800 | 311 |
| 566 | 20241112 | 101300 | 849839850 | 6810 | 6800 | 6810 | 6800 | 389 |
| 567 | 20241112 | 101200 | 847194450 | 6800 | 6790 | 6800 | 6790 | 473 |
| 568 | 20241112 | 101100 | 843979210 | 6790 | 6790 | 6790 | 6780 | 164 |
| 569 | 20241112 | 101000 | 842865750 | 6780 | 6790 | 6790 | 6780 | 1609 |
| 570 | 20241112 | 100900 | 831947460 | 6790 | 6780 | 6790 | 6780 | 363 |
| 571 | 20241112 | 100800 | 829482810 | 6780 | 6760 | 6780 | 6760 | 4740 |
| 572 | 20241112 | 100700 | 797395660 | 6760 | 6760 | 6760 | 6760 | 10 |
| 573 | 20241112 | 100600 | 797328060 | 6750 | 6760 | 6760 | 6750 | 44 |
| 574 | 20241112 | 100500 | 797030960 | 6760 | 6760 | 6760 | 6760 | 585 |
| 575 | 20241112 | 100400 | 793076360 | 6760 | 6750 | 6760 | 6750 | 190 |
| 576 | 20241112 | 100300 | 791793240 | 6740 | 6750 | 6750 | 6740 | 115 |
| 577 | 20241112 | 100200 | 791017920 | 6750 | 6730 | 6750 | 6730 | 66 |
| 578 | 20241112 | 100100 | 790573720 | 6710 | 6730 | 6730 | 6710 | 268 |
| 579 | 20241112 | 100000 | 788774030 | 6720 | 6750 | 6760 | 6700 | 1140 |
| 580 | 20241112 | 095900 | 781092350 | 6750 | 6740 | 6760 | 6740 | 1070 |
| 581 | 20241112 | 095800 | 773871670 | 6720 | 6730 | 6730 | 6720 | 447 |
| 582 | 20241112 | 095700 | 770863460 | 6720 | 6710 | 6720 | 6710 | 1032 |
| 583 | 20241112 | 095600 | 763937420 | 6710 | 6740 | 6740 | 6710 | 144 |
| 584 | 20241112 | 095500 | 762970950 | 6740 | 6740 | 6740 | 6740 | 0 |
| 585 | 20241112 | 095400 | 762970950 | 6740 | 6740 | 6740 | 6740 | 2 |
| 586 | 20241112 | 095300 | 762957470 | 6710 | 6720 | 6750 | 6710 | 1275 |
| 587 | 20241112 | 095200 | 754392640 | 6720 | 6720 | 6720 | 6720 | 1 |
| 588 | 20241112 | 095100 | 754385920 | 6720 | 6690 | 6720 | 6690 | 197 |
| 589 | 20241112 | 095000 | 753067450 | 6680 | 6740 | 6740 | 6670 | 2210 |
| 590 | 20241112 | 094900 | 738292740 | 6730 | 6720 | 6730 | 6720 | 159 |
| 591 | 20241112 | 094800 | 737222760 | 6700 | 6690 | 6700 | 6680 | 1986 |
| 592 | 20241112 | 094700 | 723917020 | 6680 | 6720 | 6730 | 6680 | 4977 |
| 593 | 20241112 | 094600 | 690557250 | 6720 | 6740 | 6740 | 6720 | 478 |
| 594 | 20241112 | 094500 | 687340980 | 6750 | 6730 | 6750 | 6730 | 167 |
| 595 | 20241112 | 094400 | 686216330 | 6730 | 6750 | 6750 | 6730 | 47 |
| 596 | 20241112 | 094300 | 685899870 | 6730 | 6750 | 6750 | 6730 | 6 |
| 597 | 20241112 | 094200 | 685859390 | 6740 | 6720 | 6740 | 6720 | 869 |
| 598 | 20241112 | 094100 | 680007870 | 6720 | 6710 | 6720 | 6710 | 431 |
| 599 | 20241112 | 094000 | 677115170 | 6710 | 6710 | 6720 | 6710 | 875 |
| 600 | 20241112 | 093900 | 671243800 | 6710 | 6720 | 6720 | 6710 | 1464 |
| 601 | 20241112 | 093800 | 661407520 | 6710 | 6720 | 6720 | 6710 | 84 |
| 602 | 20241112 | 093700 | 660843080 | 6710 | 6720 | 6720 | 6710 | 388 |
| 603 | 20241112 | 093600 | 658236600 | 6720 | 6720 | 6720 | 6700 | 768 |
| 604 | 20241112 | 093500 | 653086350 | 6710 | 6730 | 6730 | 6710 | 1059 |
| 605 | 20241112 | 093400 | 645978160 | 6720 | 6730 | 6730 | 6720 | 109 |
| 606 | 20241112 | 093300 | 645244850 | 6730 | 6720 | 6750 | 6720 | 459 |
| 607 | 20241112 | 093200 | 642152450 | 6710 | 6710 | 6720 | 6710 | 163 |
| 608 | 20241112 | 093100 | 641058690 | 6710 | 6730 | 6740 | 6710 | 1669 |
| 609 | 20241112 | 093000 | 629842430 | 6750 | 6730 | 6750 | 6720 | 2535 |
| 610 | 20241112 | 092900 | 612788250 | 6730 | 6760 | 6760 | 6730 | 3952 |
| 611 | 20241112 | 092800 | 586129940 | 6760 | 6750 | 6760 | 6750 | 29 |
| 612 | 20241112 | 092700 | 585933910 | 6740 | 6750 | 6760 | 6740 | 3446 |
| 613 | 20241112 | 092600 | 562679400 | 6760 | 6770 | 6790 | 6760 | 127 |
| 614 | 20241112 | 092500 | 561819150 | 6790 | 6760 | 6790 | 6750 | 947 |
| 615 | 20241112 | 092400 | 555415170 | 6760 | 6760 | 6770 | 6760 | 2227 |
| 616 | 20241112 | 092300 | 540360610 | 6760 | 6760 | 6760 | 6760 | 321 |
| 617 | 20241112 | 092200 | 538190650 | 6780 | 6760 | 6780 | 6760 | 750 |
| 618 | 20241112 | 092100 | 533120610 | 6780 | 6790 | 6790 | 6780 | 734 |
| 619 | 20241112 | 092000 | 528136850 | 6760 | 6770 | 6800 | 6760 | 3335 |
| 620 | 20241112 | 091900 | 505546770 | 6760 | 6780 | 6780 | 6760 | 2686 |
| 621 | 20241112 | 091800 | 487360100 | 6800 | 6790 | 6800 | 6780 | 4775 |
| 622 | 20241112 | 091700 | 454918500 | 6780 | 6770 | 6790 | 6770 | 575 |
| 623 | 20241112 | 091600 | 451016570 | 6780 | 6760 | 6780 | 6760 | 968 |
| 624 | 20241112 | 091500 | 444470810 | 6760 | 6770 | 6780 | 6760 | 497 |
| 625 | 20241112 | 091400 | 441106590 | 6770 | 6790 | 6800 | 6760 | 2900 |
| 626 | 20241112 | 091300 | 421473470 | 6790 | 6770 | 6790 | 6770 | 923 |
| 627 | 20241112 | 091200 | 415213670 | 6770 | 6790 | 6790 | 6770 | 676 |
| 628 | 20241112 | 091100 | 410629510 | 6780 | 6760 | 6780 | 6740 | 1438 |
| 629 | 20241112 | 091000 | 400902860 | 6760 | 6780 | 6780 | 6740 | 12068 |
| 630 | 20241112 | 090900 | 319413360 | 6780 | 6790 | 6790 | 6760 | 4594 |
| 631 | 20241112 | 090800 | 288280400 | 6800 | 6810 | 6830 | 6790 | 2009 |
| 632 | 20241112 | 090700 | 274616080 | 6810 | 6840 | 6840 | 6810 | 3424 |
| 633 | 20241112 | 090600 | 251254340 | 6830 | 6850 | 6890 | 6830 | 3055 |
| 634 | 20241112 | 090500 | 230346840 | 6840 | 6850 | 6850 | 6840 | 1288 |
| 635 | 20241112 | 090400 | 221536910 | 6860 | 6870 | 6920 | 6850 | 5075 |
| 636 | 20241112 | 090300 | 186650550 | 6870 | 6870 | 6920 | 6870 | 4805 |
| 637 | 20241112 | 090200 | 153557770 | 6880 | 6880 | 6880 | 6870 | 294 |
| 638 | 20241112 | 090100 | 151535670 | 6870 | 6870 | 6890 | 6860 | 2485 |
| 639 | 20241112 | 090000 | 134454730 | 6880 | 6840 | 7010 | 6830 | 19625 |