30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 3 | 20241122 | 183000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 4 | 20241122 | 182900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 5 | 20241122 | 182800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 6 | 20241122 | 182700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 7 | 20241122 | 182600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 8 | 20241122 | 182500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 9 | 20241122 | 182400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 10 | 20241122 | 182300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 11 | 20241122 | 182200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 12 | 20241122 | 182100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 13 | 20241122 | 182000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 14 | 20241122 | 181900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 15 | 20241122 | 181800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 16 | 20241122 | 181700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 17 | 20241122 | 181600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 18 | 20241122 | 181500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 19 | 20241122 | 181400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 20 | 20241122 | 181300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 21 | 20241122 | 181200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 22 | 20241122 | 181100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 23 | 20241122 | 181000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 24 | 20241122 | 180900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 25 | 20241122 | 180800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 26 | 20241122 | 180700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 27 | 20241122 | 180600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 28 | 20241122 | 180500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 29 | 20241122 | 180400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 30 | 20241122 | 180300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 31 | 20241122 | 180200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 32 | 20241122 | 180100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 33 | 20241122 | 180000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 34 | 20241122 | 175900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 35 | 20241122 | 175800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 36 | 20241122 | 175700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 37 | 20241122 | 175600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 38 | 20241122 | 175500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 39 | 20241122 | 175400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 40 | 20241122 | 175300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 41 | 20241122 | 175200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 42 | 20241122 | 175100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 43 | 20241122 | 175000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 44 | 20241122 | 174900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 45 | 20241122 | 174800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 46 | 20241122 | 174700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 47 | 20241122 | 174600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 48 | 20241122 | 174500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 49 | 20241122 | 174400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 50 | 20241122 | 174300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 51 | 20241122 | 174200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 52 | 20241122 | 174100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 53 | 20241122 | 174000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 54 | 20241122 | 173900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 55 | 20241122 | 173800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 56 | 20241122 | 173700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 57 | 20241122 | 173600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 58 | 20241122 | 173500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 59 | 20241122 | 173400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 60 | 20241122 | 173300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 61 | 20241122 | 173200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 62 | 20241122 | 173100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 63 | 20241122 | 173000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 64 | 20241122 | 172900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 65 | 20241122 | 172800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 66 | 20241122 | 172700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 67 | 20241122 | 172600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 68 | 20241122 | 172500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 69 | 20241122 | 172400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 70 | 20241122 | 172300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 71 | 20241122 | 172200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 72 | 20241122 | 172100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 73 | 20241122 | 172000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 74 | 20241122 | 171900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 75 | 20241122 | 171800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 76 | 20241122 | 171700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 77 | 20241122 | 171600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 78 | 20241122 | 171500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 79 | 20241122 | 171400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 80 | 20241122 | 171300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 81 | 20241122 | 171200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 82 | 20241122 | 171100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 83 | 20241122 | 171000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 84 | 20241122 | 170900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 85 | 20241122 | 170800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 86 | 20241122 | 170700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 87 | 20241122 | 170600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 88 | 20241122 | 170500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 89 | 20241122 | 170400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 90 | 20241122 | 170300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 91 | 20241122 | 170200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 92 | 20241122 | 170100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 93 | 20241122 | 170000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 94 | 20241122 | 165900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 95 | 20241122 | 165800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 96 | 20241122 | 165700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 97 | 20241122 | 165600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 98 | 20241122 | 165500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 99 | 20241122 | 165400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 100 | 20241122 | 165300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 101 | 20241122 | 165200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 102 | 20241122 | 165100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 103 | 20241122 | 165000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 104 | 20241122 | 164900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 105 | 20241122 | 164800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 106 | 20241122 | 164700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 107 | 20241122 | 164600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 108 | 20241122 | 164500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 109 | 20241122 | 164400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 110 | 20241122 | 164300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 111 | 20241122 | 164200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 112 | 20241122 | 164100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 113 | 20241122 | 164000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 114 | 20241122 | 163900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 115 | 20241122 | 163800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 116 | 20241122 | 163700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 117 | 20241122 | 163600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 118 | 20241122 | 163500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 119 | 20241122 | 163400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 120 | 20241122 | 163300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 121 | 20241122 | 163200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 122 | 20241122 | 163100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 123 | 20241122 | 163000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 124 | 20241122 | 162900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 125 | 20241122 | 162800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 126 | 20241122 | 162700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 127 | 20241122 | 162600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 128 | 20241122 | 162500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 129 | 20241122 | 162400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 130 | 20241122 | 162300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 131 | 20241122 | 162200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 132 | 20241122 | 162100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 133 | 20241122 | 162000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 134 | 20241122 | 161900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 135 | 20241122 | 161800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 136 | 20241122 | 161700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 137 | 20241122 | 161600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 138 | 20241122 | 161500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 139 | 20241122 | 161400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 140 | 20241122 | 161300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 141 | 20241122 | 161200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 142 | 20241122 | 161100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 143 | 20241122 | 161000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 144 | 20241122 | 160900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 145 | 20241122 | 160800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 146 | 20241122 | 160700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 147 | 20241122 | 160600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 148 | 20241122 | 160500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 149 | 20241122 | 160400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 150 | 20241122 | 160300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 151 | 20241122 | 160200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 152 | 20241122 | 160100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 153 | 20241122 | 160000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 154 | 20241122 | 155900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 155 | 20241122 | 155800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 156 | 20241122 | 155700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 157 | 20241122 | 155600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 158 | 20241122 | 155500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 159 | 20241122 | 155400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 160 | 20241122 | 155300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 161 | 20241122 | 155200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 162 | 20241122 | 155100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 163 | 20241122 | 155000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 164 | 20241122 | 154900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 165 | 20241122 | 154800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 166 | 20241122 | 154700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 167 | 20241122 | 154600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 168 | 20241122 | 154500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 169 | 20241122 | 154400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 170 | 20241122 | 154300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 171 | 20241122 | 154200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 172 | 20241122 | 154100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 173 | 20241122 | 154000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 174 | 20241122 | 153900 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 175 | 20241122 | 153800 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 176 | 20241122 | 153700 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 177 | 20241122 | 153600 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 178 | 20241122 | 153500 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 179 | 20241122 | 153400 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 180 | 20241122 | 153300 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 181 | 20241122 | 153200 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 0 |
| 182 | 20241122 | 153100 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 183 | 20241122 | 153000 | 2858917730 | 12900 | 12900 | 12900 | 12900 | 6716 |
| 184 | 20241122 | 152900 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 185 | 20241122 | 152800 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 186 | 20241122 | 152700 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 187 | 20241122 | 152600 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 188 | 20241122 | 152500 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 189 | 20241122 | 152400 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 190 | 20241122 | 152300 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 191 | 20241122 | 152200 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 192 | 20241122 | 152100 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 193 | 20241122 | 152000 | 2772281330 | 12880 | 12880 | 12880 | 12880 | 0 |
| 194 | 20241122 | 151900 | 2772281330 | 12880 | 12880 | 12890 | 12860 | 1659 |
| 195 | 20241122 | 151800 | 2750933230 | 12880 | 12890 | 12890 | 12870 | 554 |
| 196 | 20241122 | 151700 | 2743799690 | 12870 | 12890 | 12890 | 12870 | 231 |
| 197 | 20241122 | 151600 | 2740826100 | 12900 | 12910 | 12910 | 12900 | 67 |
| 198 | 20241122 | 151500 | 2739961790 | 12860 | 12890 | 12900 | 12860 | 249 |
| 199 | 20241122 | 151400 | 2736754600 | 12890 | 12890 | 12890 | 12860 | 161 |
| 200 | 20241122 | 151300 | 2734680380 | 12890 | 12890 | 12890 | 12890 | 23 |
| 201 | 20241122 | 151200 | 2734383910 | 12890 | 12900 | 12900 | 12890 | 176 |
| 202 | 20241122 | 151100 | 2732114700 | 12900 | 12860 | 12900 | 12860 | 340 |
| 203 | 20241122 | 151000 | 2727733930 | 12860 | 12880 | 12880 | 12860 | 107 |
| 204 | 20241122 | 150900 | 2726356930 | 12880 | 12880 | 12890 | 12870 | 180 |
| 205 | 20241122 | 150800 | 2724038930 | 12870 | 12890 | 12890 | 12870 | 271 |
| 206 | 20241122 | 150700 | 2720550920 | 12890 | 12870 | 12900 | 12870 | 139 |
| 207 | 20241122 | 150600 | 2718760230 | 12870 | 12900 | 12900 | 12870 | 70 |
| 208 | 20241122 | 150500 | 2717857550 | 12900 | 12920 | 12920 | 12900 | 248 |
| 209 | 20241122 | 150400 | 2714656050 | 12920 | 12920 | 12930 | 12920 | 826 |
| 210 | 20241122 | 150300 | 2703983410 | 12930 | 12920 | 12930 | 12920 | 97 |
| 211 | 20241122 | 150200 | 2702729920 | 12930 | 12930 | 12930 | 12920 | 424 |
| 212 | 20241122 | 150100 | 2697251670 | 12930 | 12930 | 12930 | 12930 | 52 |
| 213 | 20241122 | 150000 | 2696579310 | 12930 | 12930 | 12930 | 12890 | 142 |
| 214 | 20241122 | 145900 | 2694746370 | 12930 | 12930 | 12930 | 12930 | 71 |
| 215 | 20241122 | 145800 | 2693828340 | 12920 | 12930 | 12930 | 12920 | 187 |
| 216 | 20241122 | 145700 | 2691412180 | 12930 | 12920 | 12940 | 12920 | 1637 |
| 217 | 20241122 | 145600 | 2670249420 | 12920 | 12920 | 12920 | 12920 | 13 |
| 218 | 20241122 | 145500 | 2670081460 | 12870 | 12920 | 12920 | 12870 | 69 |
| 219 | 20241122 | 145400 | 2669190830 | 12920 | 12930 | 12930 | 12920 | 94 |
| 220 | 20241122 | 145300 | 2667976220 | 12930 | 12920 | 12930 | 12920 | 93 |
| 221 | 20241122 | 145200 | 2666774080 | 12870 | 12910 | 12930 | 12870 | 600 |
| 222 | 20241122 | 145100 | 2659042040 | 12910 | 12930 | 12930 | 12910 | 174 |
| 223 | 20241122 | 145000 | 2656792420 | 12930 | 12920 | 12930 | 12920 | 403 |
| 224 | 20241122 | 144900 | 2651584990 | 12920 | 12930 | 12930 | 12920 | 413 |
| 225 | 20241122 | 144800 | 2646245740 | 12930 | 12930 | 12930 | 12920 | 76 |
| 226 | 20241122 | 144700 | 2645263110 | 12890 | 12930 | 12930 | 12890 | 56 |
| 227 | 20241122 | 144600 | 2644540850 | 12930 | 12910 | 12930 | 12880 | 506 |
| 228 | 20241122 | 144500 | 2638007420 | 12860 | 12860 | 12920 | 12860 | 941 |
| 229 | 20241122 | 144400 | 2625902040 | 12920 | 12890 | 12920 | 12860 | 379 |
| 230 | 20241122 | 144300 | 2621019730 | 12890 | 12890 | 12890 | 12890 | 30 |
| 231 | 20241122 | 144200 | 2620633030 | 12890 | 12890 | 12890 | 12890 | 5 |
| 232 | 20241122 | 144100 | 2620568580 | 12890 | 12910 | 12920 | 12890 | 876 |
| 233 | 20241122 | 144000 | 2609254020 | 12910 | 12910 | 12910 | 12910 | 50 |
| 234 | 20241122 | 143900 | 2608608520 | 12910 | 12900 | 12920 | 12900 | 300 |
| 235 | 20241122 | 143800 | 2604735520 | 12850 | 12900 | 12900 | 12850 | 102 |
| 236 | 20241122 | 143700 | 2603424610 | 12850 | 12850 | 12900 | 12850 | 68 |
| 237 | 20241122 | 143600 | 2602547910 | 12860 | 12890 | 12890 | 12840 | 349 |
| 238 | 20241122 | 143500 | 2598062090 | 12860 | 12900 | 12900 | 12860 | 99 |
| 239 | 20241122 | 143400 | 2596786950 | 12900 | 12870 | 12900 | 12870 | 22 |
| 240 | 20241122 | 143300 | 2596503340 | 12870 | 12870 | 12870 | 12870 | 2500 |
| 241 | 20241122 | 143200 | 2564328340 | 12890 | 12890 | 12890 | 12890 | 522 |
| 242 | 20241122 | 143100 | 2557599760 | 12890 | 12930 | 12930 | 12890 | 534 |
| 243 | 20241122 | 143000 | 2550716310 | 12930 | 12890 | 12930 | 12890 | 998 |
| 244 | 20241122 | 142900 | 2537821240 | 12870 | 12870 | 12870 | 12870 | 50 |
| 245 | 20241122 | 142800 | 2537177740 | 12920 | 12920 | 12920 | 12920 | 0 |
| 246 | 20241122 | 142700 | 2537177740 | 12920 | 12920 | 12920 | 12920 | 0 |
| 247 | 20241122 | 142600 | 2537177740 | 12920 | 12920 | 12920 | 12920 | 0 |
| 248 | 20241122 | 142500 | 2537177740 | 12920 | 12920 | 12920 | 12920 | 22 |
| 249 | 20241122 | 142400 | 2536893500 | 12920 | 12920 | 12920 | 12920 | 1 |
| 250 | 20241122 | 142300 | 2536880580 | 12920 | 12920 | 12920 | 12920 | 0 |
| 251 | 20241122 | 142200 | 2536880580 | 12920 | 12900 | 12920 | 12900 | 1559 |
| 252 | 20241122 | 142100 | 2516753200 | 12900 | 12900 | 12900 | 12900 | 1 |
| 253 | 20241122 | 142000 | 2516740300 | 12860 | 12860 | 12860 | 12860 | 1 |
| 254 | 20241122 | 141900 | 2516727440 | 12900 | 12870 | 12900 | 12870 | 2267 |
| 255 | 20241122 | 141800 | 2487514690 | 12870 | 12870 | 12870 | 12870 | 199 |
| 256 | 20241122 | 141700 | 2484953560 | 12870 | 12860 | 12870 | 12860 | 415 |
| 257 | 20241122 | 141600 | 2479616090 | 12860 | 12860 | 12860 | 12860 | 100 |
| 258 | 20241122 | 141500 | 2478330090 | 12860 | 12860 | 12860 | 12860 | 0 |
| 259 | 20241122 | 141400 | 2478330090 | 12860 | 12860 | 12860 | 12860 | 0 |
| 260 | 20241122 | 141300 | 2478330090 | 12860 | 12820 | 12860 | 12800 | 473 |
| 261 | 20241122 | 141200 | 2472275300 | 12800 | 12830 | 12830 | 12800 | 4834 |
| 262 | 20241122 | 141100 | 2410340440 | 12830 | 12840 | 12840 | 12830 | 230 |
| 263 | 20241122 | 141000 | 2407389020 | 12890 | 12830 | 12890 | 12830 | 101 |
| 264 | 20241122 | 140900 | 2406093130 | 12830 | 12900 | 12900 | 12830 | 2 |
| 265 | 20241122 | 140800 | 2406067400 | 12830 | 12900 | 12900 | 12830 | 54 |
| 266 | 20241122 | 140700 | 2405374340 | 12900 | 12830 | 12900 | 12830 | 134 |
| 267 | 20241122 | 140600 | 2403653660 | 12840 | 12840 | 12840 | 12830 | 1235 |
| 268 | 20241122 | 140500 | 2387804800 | 12840 | 12860 | 12860 | 12840 | 2710 |
| 269 | 20241122 | 140400 | 2352990700 | 12900 | 12860 | 12900 | 12860 | 408 |
| 270 | 20241122 | 140300 | 2347727820 | 12850 | 12850 | 12860 | 12850 | 153 |
| 271 | 20241122 | 140200 | 2345761760 | 12860 | 12870 | 12870 | 12860 | 1129 |
| 272 | 20241122 | 140100 | 2331241820 | 12870 | 12870 | 12870 | 12870 | 20 |
| 273 | 20241122 | 140000 | 2330984420 | 12870 | 12870 | 12870 | 12870 | 1600 |
| 274 | 20241122 | 135900 | 2310392420 | 12870 | 12870 | 12870 | 12870 | 200 |
| 275 | 20241122 | 135800 | 2307818420 | 12870 | 12880 | 12880 | 12870 | 651 |
| 276 | 20241122 | 135700 | 2299438330 | 12880 | 12880 | 12880 | 12880 | 367 |
| 277 | 20241122 | 135600 | 2294711370 | 12870 | 12870 | 12870 | 12870 | 0 |
| 278 | 20241122 | 135500 | 2294711370 | 12870 | 12870 | 12880 | 12870 | 885 |
| 279 | 20241122 | 135400 | 2283321370 | 12870 | 12870 | 12870 | 12870 | 97 |
| 280 | 20241122 | 135300 | 2282072980 | 12870 | 12870 | 12870 | 12870 | 564 |
| 281 | 20241122 | 135200 | 2274814300 | 12870 | 12870 | 12870 | 12870 | 22 |
| 282 | 20241122 | 135100 | 2274531160 | 12870 | 12870 | 12870 | 12870 | 0 |
| 283 | 20241122 | 135000 | 2274531160 | 12870 | 12880 | 12880 | 12870 | 1016 |
| 284 | 20241122 | 134900 | 2261455230 | 12880 | 12880 | 12880 | 12880 | 1240 |
| 285 | 20241122 | 134800 | 2245484030 | 12880 | 12880 | 12880 | 12880 | 60 |
| 286 | 20241122 | 134700 | 2244711230 | 12870 | 12890 | 12940 | 12870 | 1608 |
| 287 | 20241122 | 134600 | 2223964420 | 12930 | 12930 | 12930 | 12930 | 1 |
| 288 | 20241122 | 134500 | 2223951490 | 12940 | 12890 | 12940 | 12880 | 3308 |
| 289 | 20241122 | 134400 | 2181314010 | 12880 | 12900 | 12900 | 12880 | 200 |
| 290 | 20241122 | 134300 | 2178737910 | 12940 | 12940 | 12940 | 12940 | 0 |
| 291 | 20241122 | 134200 | 2178737910 | 12940 | 12940 | 12940 | 12940 | 11 |
| 292 | 20241122 | 134100 | 2178595570 | 12940 | 12940 | 12940 | 12940 | 254 |
| 293 | 20241122 | 134000 | 2175308810 | 12940 | 12880 | 12940 | 12880 | 62 |
| 294 | 20241122 | 133900 | 2174510190 | 12880 | 12940 | 12940 | 12880 | 260 |
| 295 | 20241122 | 133800 | 2171157670 | 12940 | 12940 | 12940 | 12940 | 0 |
| 296 | 20241122 | 133700 | 2171157670 | 12940 | 12940 | 12940 | 12940 | 30 |
| 297 | 20241122 | 133600 | 2170769470 | 12940 | 12930 | 12940 | 12900 | 540 |
| 298 | 20241122 | 133500 | 2163782960 | 12930 | 12930 | 12930 | 12930 | 8 |
| 299 | 20241122 | 133400 | 2163679520 | 12900 | 12900 | 12900 | 12900 | 50 |
| 300 | 20241122 | 133300 | 2163034520 | 12900 | 12900 | 12900 | 12900 | 200 |
| 301 | 20241122 | 133200 | 2160454520 | 12950 | 12950 | 12950 | 12950 | 0 |
| 302 | 20241122 | 133100 | 2160454520 | 12950 | 12950 | 12950 | 12950 | 0 |
| 303 | 20241122 | 133000 | 2160454520 | 12950 | 12960 | 12960 | 12900 | 263 |
| 304 | 20241122 | 132900 | 2157061070 | 12960 | 12900 | 12960 | 12900 | 22 |
| 305 | 20241122 | 132800 | 2156777210 | 12890 | 12900 | 12900 | 12890 | 210 |
| 306 | 20241122 | 132700 | 2154069080 | 12900 | 12980 | 12980 | 12900 | 1470 |
| 307 | 20241122 | 132600 | 2135090920 | 12980 | 12980 | 12980 | 12980 | 10 |
| 308 | 20241122 | 132500 | 2134961120 | 12990 | 12990 | 12990 | 12990 | 0 |
| 309 | 20241122 | 132400 | 2134961120 | 12990 | 12950 | 12990 | 12950 | 1023 |
| 310 | 20241122 | 132300 | 2121680070 | 12950 | 12950 | 12950 | 12950 | 34 |
| 311 | 20241122 | 132200 | 2121239770 | 12950 | 12940 | 12950 | 12940 | 368 |
| 312 | 20241122 | 132100 | 2116474180 | 12950 | 12900 | 12950 | 12900 | 11 |
| 313 | 20241122 | 132000 | 2116332230 | 12950 | 12940 | 12950 | 12940 | 593 |
| 314 | 20241122 | 131900 | 2108655370 | 12940 | 12890 | 12940 | 12890 | 1335 |
| 315 | 20241122 | 131800 | 2091447170 | 12890 | 12930 | 12930 | 12890 | 6224 |
| 316 | 20241122 | 131700 | 2011101880 | 12940 | 12950 | 12950 | 12940 | 933 |
| 317 | 20241122 | 131600 | 1999027290 | 12950 | 12950 | 12950 | 12950 | 228 |
| 318 | 20241122 | 131500 | 1996074690 | 12990 | 12990 | 12990 | 12990 | 0 |
| 319 | 20241122 | 131400 | 1996074690 | 12990 | 12990 | 12990 | 12990 | 0 |
| 320 | 20241122 | 131300 | 1996074690 | 12990 | 12990 | 12990 | 12990 | 1 |
| 321 | 20241122 | 131200 | 1996061700 | 12990 | 12990 | 12990 | 12990 | 49 |
| 322 | 20241122 | 131100 | 1995425190 | 12950 | 12980 | 12980 | 12950 | 1029 |
| 323 | 20241122 | 131000 | 1982099490 | 12980 | 12990 | 12990 | 12980 | 13 |
| 324 | 20241122 | 130900 | 1981930730 | 12990 | 12980 | 12990 | 12980 | 38 |
| 325 | 20241122 | 130800 | 1981437410 | 12980 | 12960 | 12980 | 12960 | 1344 |
| 326 | 20241122 | 130700 | 1964016710 | 12990 | 12990 | 12990 | 12990 | 500 |
| 327 | 20241122 | 130600 | 1957521710 | 13000 | 13030 | 13030 | 12970 | 6058 |
| 328 | 20241122 | 130500 | 1878597940 | 13030 | 13010 | 13030 | 13010 | 101 |
| 329 | 20241122 | 130400 | 1877283910 | 13000 | 12950 | 13000 | 12950 | 1132 |
| 330 | 20241122 | 130300 | 1862576780 | 12990 | 12950 | 12990 | 12950 | 488 |
| 331 | 20241122 | 130200 | 1856250820 | 12940 | 12970 | 12970 | 12940 | 2019 |
| 332 | 20241122 | 130100 | 1830103810 | 12990 | 12990 | 12990 | 12990 | 1 |
| 333 | 20241122 | 130000 | 1830090820 | 12960 | 12970 | 12970 | 12960 | 1329 |
| 334 | 20241122 | 125900 | 1812864980 | 12990 | 12970 | 12990 | 12970 | 347 |
| 335 | 20241122 | 125800 | 1808364350 | 12970 | 12990 | 12990 | 12970 | 562 |
| 336 | 20241122 | 125700 | 1801073900 | 12990 | 12990 | 12990 | 12970 | 1570 |
| 337 | 20241122 | 125600 | 1780709600 | 12970 | 12990 | 12990 | 12970 | 679 |
| 338 | 20241122 | 125500 | 1771896590 | 12990 | 12990 | 12990 | 12990 | 613 |
| 339 | 20241122 | 125400 | 1763933720 | 13000 | 13000 | 13000 | 13000 | 0 |
| 340 | 20241122 | 125300 | 1763933720 | 13000 | 13000 | 13000 | 13000 | 0 |
| 341 | 20241122 | 125200 | 1763933720 | 13000 | 12970 | 13000 | 12960 | 1108 |
| 342 | 20241122 | 125100 | 1749564200 | 12970 | 12980 | 12980 | 12970 | 254 |
| 343 | 20241122 | 125000 | 1746269180 | 12980 | 13000 | 13000 | 12980 | 1600 |
| 344 | 20241122 | 124900 | 1725494160 | 13010 | 13010 | 13010 | 12990 | 1283 |
| 345 | 20241122 | 124800 | 1708827610 | 13010 | 13010 | 13010 | 12990 | 3174 |
| 346 | 20241122 | 124700 | 1667559390 | 13010 | 13030 | 13030 | 13010 | 1351 |
| 347 | 20241122 | 124600 | 1649971570 | 13030 | 13030 | 13030 | 13030 | 300 |
| 348 | 20241122 | 124500 | 1646062570 | 13060 | 13060 | 13060 | 13030 | 244 |
| 349 | 20241122 | 124400 | 1642878070 | 13060 | 13060 | 13060 | 13060 | 32 |
| 350 | 20241122 | 124300 | 1642460150 | 13130 | 13070 | 13130 | 13060 | 501 |
| 351 | 20241122 | 124200 | 1635914420 | 13080 | 13130 | 13130 | 13080 | 2079 |
| 352 | 20241122 | 124100 | 1608720900 | 13080 | 13080 | 13080 | 13080 | 0 |
| 353 | 20241122 | 124000 | 1608720900 | 13080 | 13080 | 13080 | 13080 | 200 |
| 354 | 20241122 | 123900 | 1606104900 | 13040 | 13070 | 13070 | 13040 | 2000 |
| 355 | 20241122 | 123800 | 1580000090 | 13140 | 13140 | 13140 | 13140 | 0 |
| 356 | 20241122 | 123700 | 1580000090 | 13140 | 13140 | 13140 | 13140 | 5 |
| 357 | 20241122 | 123600 | 1579934390 | 13070 | 13070 | 13070 | 13070 | 0 |
| 358 | 20241122 | 123500 | 1579934390 | 13070 | 13080 | 13080 | 13070 | 97 |
| 359 | 20241122 | 123400 | 1578666210 | 13090 | 13090 | 13090 | 13090 | 0 |
| 360 | 20241122 | 123300 | 1578666210 | 13090 | 13090 | 13090 | 13090 | 0 |
| 361 | 20241122 | 123200 | 1578666210 | 13090 | 13090 | 13090 | 13090 | 0 |
| 362 | 20241122 | 123100 | 1578666210 | 13090 | 13090 | 13090 | 13090 | 0 |
| 363 | 20241122 | 123000 | 1578666210 | 13090 | 13090 | 13090 | 13090 | 0 |
| 364 | 20241122 | 122900 | 1578666210 | 13090 | 13100 | 13100 | 13090 | 740 |
| 365 | 20241122 | 122800 | 1568978210 | 13150 | 13150 | 13150 | 13150 | 0 |
| 366 | 20241122 | 122700 | 1568978210 | 13150 | 13150 | 13150 | 13150 | 0 |
| 367 | 20241122 | 122600 | 1568978210 | 13150 | 13150 | 13150 | 13150 | 33 |
| 368 | 20241122 | 122500 | 1568544260 | 13100 | 13100 | 13100 | 13100 | 0 |
| 369 | 20241122 | 122400 | 1568544260 | 13100 | 13100 | 13100 | 13100 | 17 |
| 370 | 20241122 | 122300 | 1568321560 | 13110 | 13110 | 13110 | 13110 | 107 |
| 371 | 20241122 | 122200 | 1566918790 | 13160 | 13160 | 13160 | 13160 | 0 |
| 372 | 20241122 | 122100 | 1566918790 | 13160 | 13160 | 13160 | 13160 | 60 |
| 373 | 20241122 | 122000 | 1566129190 | 13160 | 13160 | 13160 | 13160 | 0 |
| 374 | 20241122 | 121900 | 1566129190 | 13160 | 13160 | 13160 | 13160 | 100 |
| 375 | 20241122 | 121800 | 1564813190 | 13160 | 13160 | 13160 | 13160 | 20 |
| 376 | 20241122 | 121700 | 1564549990 | 13170 | 13170 | 13170 | 13170 | 1 |
| 377 | 20241122 | 121600 | 1564536820 | 13110 | 13110 | 13110 | 13110 | 1400 |
| 378 | 20241122 | 121500 | 1546182820 | 13170 | 13170 | 13170 | 13170 | 1 |
| 379 | 20241122 | 121400 | 1546169650 | 13110 | 13110 | 13110 | 13110 | 0 |
| 380 | 20241122 | 121300 | 1546169650 | 13110 | 13110 | 13110 | 13110 | 0 |
| 381 | 20241122 | 121200 | 1546169650 | 13110 | 13110 | 13110 | 13110 | 127 |
| 382 | 20241122 | 121100 | 1544504680 | 13180 | 13180 | 13180 | 13180 | 1 |
| 383 | 20241122 | 121000 | 1544491500 | 13180 | 13180 | 13180 | 13180 | 0 |
| 384 | 20241122 | 120900 | 1544491500 | 13180 | 13180 | 13180 | 13180 | 0 |
| 385 | 20241122 | 120800 | 1544491500 | 13180 | 13180 | 13180 | 13180 | 0 |
| 386 | 20241122 | 120700 | 1544491500 | 13180 | 13180 | 13180 | 13180 | 126 |
| 387 | 20241122 | 120600 | 1542830820 | 13160 | 13160 | 13160 | 13160 | 0 |
| 388 | 20241122 | 120500 | 1542830820 | 13160 | 13160 | 13160 | 13160 | 0 |
| 389 | 20241122 | 120400 | 1542830820 | 13160 | 13170 | 13180 | 13160 | 85 |
| 390 | 20241122 | 120300 | 1541711430 | 13160 | 13150 | 13160 | 13150 | 54 |
| 391 | 20241122 | 120200 | 1541000970 | 13160 | 13150 | 13160 | 13150 | 20 |
| 392 | 20241122 | 120100 | 1540737930 | 13080 | 13090 | 13090 | 13050 | 60 |
| 393 | 20241122 | 120000 | 1539953900 | 13090 | 13090 | 13090 | 13090 | 33 |
| 394 | 20241122 | 115900 | 1539521930 | 13160 | 13160 | 13160 | 13160 | 1 |
| 395 | 20241122 | 115800 | 1539508770 | 13100 | 13120 | 13120 | 13100 | 1000 |
| 396 | 20241122 | 115700 | 1526407090 | 13160 | 13160 | 13160 | 13160 | 164 |
| 397 | 20241122 | 115600 | 1524248850 | 13160 | 13160 | 13160 | 13160 | 501 |
| 398 | 20241122 | 115500 | 1517655690 | 13160 | 13130 | 13160 | 13130 | 1543 |
| 399 | 20241122 | 115400 | 1497367450 | 13110 | 13110 | 13110 | 13100 | 879 |
| 400 | 20241122 | 115300 | 1485851950 | 13110 | 13110 | 13110 | 13110 | 0 |
| 401 | 20241122 | 115200 | 1485851950 | 13110 | 13110 | 13110 | 13110 | 450 |
| 402 | 20241122 | 115100 | 1479952450 | 13120 | 13110 | 13120 | 13110 | 571 |
| 403 | 20241122 | 115000 | 1472461930 | 13100 | 13100 | 13100 | 13100 | 0 |
| 404 | 20241122 | 114900 | 1472461930 | 13100 | 13100 | 13100 | 13100 | 0 |
| 405 | 20241122 | 114800 | 1472461930 | 13100 | 13100 | 13100 | 13100 | 54 |
| 406 | 20241122 | 114700 | 1471754530 | 13100 | 13100 | 13100 | 13100 | 0 |
| 407 | 20241122 | 114600 | 1471754530 | 13100 | 13100 | 13100 | 13100 | 0 |
| 408 | 20241122 | 114500 | 1471754530 | 13100 | 13100 | 13100 | 13100 | 11 |
| 409 | 20241122 | 114400 | 1471610430 | 13100 | 13100 | 13100 | 13100 | 50 |
| 410 | 20241122 | 114300 | 1470955430 | 13090 | 13090 | 13090 | 13090 | 10 |
| 411 | 20241122 | 114200 | 1470824530 | 13100 | 13090 | 13100 | 13090 | 556 |
| 412 | 20241122 | 114100 | 1463545880 | 13090 | 13090 | 13090 | 13090 | 13 |
| 413 | 20241122 | 114000 | 1463375710 | 13090 | 13090 | 13090 | 13090 | 6 |
| 414 | 20241122 | 113900 | 1463297170 | 13100 | 13100 | 13100 | 13100 | 27 |
| 415 | 20241122 | 113800 | 1462943470 | 13100 | 13060 | 13100 | 13060 | 2 |
| 416 | 20241122 | 113700 | 1462917310 | 13100 | 13100 | 13100 | 13090 | 83 |
| 417 | 20241122 | 113600 | 1461830770 | 13100 | 13100 | 13100 | 13100 | 72 |
| 418 | 20241122 | 113500 | 1460887570 | 13100 | 13040 | 13100 | 13040 | 83 |
| 419 | 20241122 | 113400 | 1459800870 | 13020 | 13030 | 13110 | 13020 | 2503 |
| 420 | 20241122 | 113300 | 1427210180 | 13120 | 13110 | 13120 | 13110 | 482 |
| 421 | 20241122 | 113200 | 1420890670 | 13110 | 13020 | 13110 | 13020 | 1415 |
| 422 | 20241122 | 113100 | 1402435920 | 13090 | 13090 | 13090 | 13090 | 0 |
| 423 | 20241122 | 113000 | 1402435920 | 13090 | 13090 | 13090 | 13090 | 0 |
| 424 | 20241122 | 112900 | 1402435920 | 13090 | 13090 | 13090 | 13090 | 38 |
| 425 | 20241122 | 112800 | 1401938500 | 13020 | 13020 | 13020 | 13020 | 68 |
| 426 | 20241122 | 112700 | 1401053140 | 13110 | 13110 | 13110 | 13110 | 0 |
| 427 | 20241122 | 112600 | 1401053140 | 13110 | 13110 | 13110 | 13110 | 0 |
| 428 | 20241122 | 112500 | 1401053140 | 13110 | 13030 | 13110 | 13030 | 557 |
| 429 | 20241122 | 112400 | 1393793190 | 13110 | 13110 | 13110 | 13110 | 26 |
| 430 | 20241122 | 112300 | 1393452330 | 13120 | 13120 | 13120 | 13120 | 78 |
| 431 | 20241122 | 112200 | 1392428970 | 13120 | 13120 | 13120 | 13120 | 0 |
| 432 | 20241122 | 112100 | 1392428970 | 13120 | 13120 | 13120 | 13120 | 60 |
| 433 | 20241122 | 112000 | 1391641770 | 13120 | 13100 | 13120 | 13010 | 523 |
| 434 | 20241122 | 111900 | 1384804060 | 13100 | 13030 | 13100 | 13020 | 890 |
| 435 | 20241122 | 111800 | 1373212850 | 13120 | 13110 | 13120 | 13110 | 2 |
| 436 | 20241122 | 111700 | 1373186620 | 13110 | 13020 | 13110 | 13020 | 169 |
| 437 | 20241122 | 111600 | 1370977730 | 13020 | 13040 | 13040 | 13020 | 2000 |
| 438 | 20241122 | 111500 | 1344929810 | 13130 | 13120 | 13130 | 13120 | 19 |
| 439 | 20241122 | 111400 | 1344680390 | 13120 | 13030 | 13120 | 13030 | 59 |
| 440 | 20241122 | 111300 | 1343908210 | 13120 | 13020 | 13120 | 13020 | 226 |
| 441 | 20241122 | 111200 | 1340945780 | 13080 | 13080 | 13080 | 13080 | 0 |
| 442 | 20241122 | 111100 | 1340945780 | 13080 | 13010 | 13090 | 12990 | 2043 |
| 443 | 20241122 | 111000 | 1314392950 | 13010 | 13020 | 13020 | 13010 | 2020 |
| 444 | 20241122 | 110900 | 1288100010 | 13020 | 13080 | 13080 | 13020 | 996 |
| 445 | 20241122 | 110800 | 1275124750 | 13090 | 13100 | 13100 | 13030 | 2281 |
| 446 | 20241122 | 110700 | 1245370940 | 13150 | 13100 | 13150 | 13100 | 2 |
| 447 | 20241122 | 110600 | 1245344690 | 13080 | 13080 | 13080 | 13080 | 500 |
| 448 | 20241122 | 110500 | 1238804690 | 13080 | 13130 | 13130 | 13080 | 2110 |
| 449 | 20241122 | 110400 | 1211193270 | 13170 | 13170 | 13170 | 13170 | 3 |
| 450 | 20241122 | 110300 | 1211153760 | 13170 | 13160 | 13170 | 13160 | 132 |
| 451 | 20241122 | 110200 | 1209415330 | 13180 | 13180 | 13180 | 13180 | 0 |
| 452 | 20241122 | 110100 | 1209415330 | 13180 | 13180 | 13180 | 13180 | 0 |
| 453 | 20241122 | 110000 | 1209415330 | 13180 | 13180 | 13180 | 13180 | 0 |
| 454 | 20241122 | 105900 | 1209415330 | 13180 | 13150 | 13180 | 13150 | 2027 |
| 455 | 20241122 | 105800 | 1182746220 | 13150 | 13150 | 13150 | 13150 | 3 |
| 456 | 20241122 | 105700 | 1182706770 | 13140 | 13140 | 13140 | 13100 | 1152 |
| 457 | 20241122 | 105600 | 1167611280 | 13110 | 13110 | 13110 | 13110 | 11 |
| 458 | 20241122 | 105500 | 1167467070 | 13100 | 13100 | 13100 | 13100 | 0 |
| 459 | 20241122 | 105400 | 1167467070 | 13100 | 13100 | 13100 | 13100 | 59 |
| 460 | 20241122 | 105300 | 1166694170 | 13100 | 13100 | 13100 | 13100 | 5 |
| 461 | 20241122 | 105200 | 1166628670 | 13080 | 13110 | 13110 | 13080 | 137 |
| 462 | 20241122 | 105100 | 1164835990 | 13100 | 13100 | 13100 | 13100 | 0 |
| 463 | 20241122 | 105000 | 1164835990 | 13100 | 13100 | 13100 | 13090 | 31 |
| 464 | 20241122 | 104900 | 1164430040 | 13100 | 13110 | 13110 | 13100 | 40 |
| 465 | 20241122 | 104800 | 1163905700 | 13150 | 13150 | 13150 | 13150 | 0 |
| 466 | 20241122 | 104700 | 1163905700 | 13150 | 13150 | 13150 | 13150 | 0 |
| 467 | 20241122 | 104600 | 1163905700 | 13150 | 13130 | 13150 | 13130 | 860 |
| 468 | 20241122 | 104500 | 1152603220 | 13130 | 13130 | 13130 | 13130 | 51 |
| 469 | 20241122 | 104400 | 1151933590 | 13130 | 13100 | 13130 | 13100 | 298 |
| 470 | 20241122 | 104300 | 1148023850 | 13110 | 13090 | 13110 | 13090 | 1087 |
| 471 | 20241122 | 104200 | 1133790590 | 13090 | 13090 | 13090 | 13090 | 1 |
| 472 | 20241122 | 104100 | 1133777500 | 13050 | 13100 | 13100 | 13050 | 11 |
| 473 | 20241122 | 104000 | 1133633870 | 13030 | 13070 | 13070 | 13030 | 1000 |
| 474 | 20241122 | 103900 | 1120593000 | 13100 | 13100 | 13100 | 13100 | 10 |
| 475 | 20241122 | 103800 | 1120462000 | 13100 | 13100 | 13100 | 13100 | 50 |
| 476 | 20241122 | 103700 | 1119807000 | 13140 | 13140 | 13140 | 13140 | 0 |
| 477 | 20241122 | 103600 | 1119807000 | 13140 | 13140 | 13140 | 13140 | 2 |
| 478 | 20241122 | 103500 | 1119780720 | 13060 | 13060 | 13060 | 13060 | 0 |
| 479 | 20241122 | 103400 | 1119780720 | 13060 | 13070 | 13070 | 13060 | 487 |
| 480 | 20241122 | 103300 | 1113418360 | 13140 | 13140 | 13140 | 13140 | 0 |
| 481 | 20241122 | 103200 | 1113418360 | 13140 | 13100 | 13140 | 13090 | 24 |
| 482 | 20241122 | 103100 | 1113103940 | 13150 | 13150 | 13150 | 13150 | 0 |
| 483 | 20241122 | 103000 | 1113103940 | 13150 | 13150 | 13150 | 13150 | 0 |
| 484 | 20241122 | 102900 | 1113103940 | 13150 | 13150 | 13150 | 13150 | 100 |
| 485 | 20241122 | 102800 | 1111788940 | 13110 | 13150 | 13150 | 13110 | 31 |
| 486 | 20241122 | 102700 | 1111381570 | 13150 | 13150 | 13150 | 13150 | 0 |
| 487 | 20241122 | 102600 | 1111381570 | 13150 | 13120 | 13150 | 13120 | 43 |
| 488 | 20241122 | 102500 | 1110816210 | 13150 | 13150 | 13150 | 13150 | 3 |
| 489 | 20241122 | 102400 | 1110776760 | 13160 | 13070 | 13160 | 13070 | 5 |
| 490 | 20241122 | 102300 | 1110711320 | 13070 | 13160 | 13160 | 13070 | 802 |
| 491 | 20241122 | 102200 | 1100204780 | 13160 | 13160 | 13160 | 13160 | 0 |
| 492 | 20241122 | 102100 | 1100204780 | 13160 | 13160 | 13160 | 13160 | 10 |
| 493 | 20241122 | 102000 | 1100073180 | 13090 | 13120 | 13120 | 13090 | 768 |
| 494 | 20241122 | 101900 | 1090009620 | 13170 | 13170 | 13170 | 13170 | 3 |
| 495 | 20241122 | 101800 | 1089970110 | 13170 | 13170 | 13170 | 13170 | 1 |
| 496 | 20241122 | 101700 | 1089956940 | 13170 | 13160 | 13170 | 13160 | 85 |
| 497 | 20241122 | 101600 | 1088837990 | 13120 | 13120 | 13120 | 13120 | 1 |
| 498 | 20241122 | 101500 | 1088824870 | 13120 | 13170 | 13170 | 13120 | 105 |
| 499 | 20241122 | 101400 | 1087443470 | 13170 | 13080 | 13170 | 13080 | 100 |
| 500 | 20241122 | 101300 | 1086129730 | 13090 | 13100 | 13100 | 13090 | 117 |
| 501 | 20241122 | 101200 | 1084598030 | 13090 | 13100 | 13100 | 13090 | 410 |
| 502 | 20241122 | 101100 | 1079230580 | 13110 | 13170 | 13170 | 13110 | 1018 |
| 503 | 20241122 | 101000 | 1065878480 | 13170 | 13170 | 13170 | 13170 | 127 |
| 504 | 20241122 | 100900 | 1064205890 | 13170 | 13140 | 13170 | 13110 | 407 |
| 505 | 20241122 | 100800 | 1058866390 | 13190 | 13240 | 13240 | 13140 | 5681 |
| 506 | 20241122 | 100700 | 984144500 | 13240 | 13160 | 13260 | 13160 | 12 |
| 507 | 20241122 | 100600 | 983986400 | 13160 | 13200 | 13260 | 13160 | 528 |
| 508 | 20241122 | 100500 | 977031760 | 13280 | 13280 | 13280 | 13280 | 2 |
| 509 | 20241122 | 100400 | 977005200 | 13170 | 13170 | 13170 | 13170 | 0 |
| 510 | 20241122 | 100300 | 977005200 | 13170 | 13170 | 13170 | 13170 | 5 |
| 511 | 20241122 | 100200 | 976939350 | 13200 | 13280 | 13280 | 13200 | 130 |
| 512 | 20241122 | 100100 | 975223270 | 13210 | 13210 | 13210 | 13200 | 1729 |
| 513 | 20241122 | 100000 | 952399390 | 13210 | 13290 | 13290 | 13210 | 21 |
| 514 | 20241122 | 095900 | 952121900 | 13240 | 13260 | 13260 | 13240 | 2284 |
| 515 | 20241122 | 095800 | 921878510 | 13300 | 13260 | 13320 | 13260 | 81 |
| 516 | 20241122 | 095700 | 920801570 | 13320 | 13320 | 13320 | 13320 | 25 |
| 517 | 20241122 | 095600 | 920468570 | 13330 | 13330 | 13330 | 13330 | 31 |
| 518 | 20241122 | 095500 | 920055340 | 13330 | 13330 | 13330 | 13330 | 44 |
| 519 | 20241122 | 095400 | 919468820 | 13330 | 13330 | 13330 | 13330 | 15 |
| 520 | 20241122 | 095300 | 919268870 | 13320 | 13320 | 13320 | 13240 | 18 |
| 521 | 20241122 | 095200 | 919029670 | 13320 | 13320 | 13320 | 13320 | 103 |
| 522 | 20241122 | 095100 | 917657710 | 13340 | 13340 | 13340 | 13340 | 100 |
| 523 | 20241122 | 095000 | 916323710 | 13340 | 13200 | 13340 | 13200 | 2011 |
| 524 | 20241122 | 094900 | 889641960 | 13200 | 13220 | 13220 | 13200 | 1854 |
| 525 | 20241122 | 094800 | 865160500 | 13220 | 13210 | 13220 | 13210 | 382 |
| 526 | 20241122 | 094700 | 860111180 | 13210 | 13250 | 13250 | 13210 | 69 |
| 527 | 20241122 | 094600 | 859198340 | 13260 | 13260 | 13260 | 13260 | 442 |
| 528 | 20241122 | 094500 | 853337420 | 13260 | 13260 | 13260 | 13260 | 30 |
| 529 | 20241122 | 094400 | 852939620 | 13260 | 13340 | 13340 | 13250 | 1039 |
| 530 | 20241122 | 094300 | 839166080 | 13330 | 13290 | 13330 | 13260 | 920 |
| 531 | 20241122 | 094200 | 826953430 | 13300 | 13300 | 13300 | 13280 | 372 |
| 532 | 20241122 | 094100 | 822006630 | 13300 | 13350 | 13350 | 13300 | 201 |
| 533 | 20241122 | 094000 | 819333280 | 13350 | 13370 | 13370 | 13350 | 488 |
| 534 | 20241122 | 093900 | 812815290 | 13410 | 13350 | 13420 | 13350 | 21 |
| 535 | 20241122 | 093800 | 812534270 | 13360 | 13360 | 13370 | 13360 | 1264 |
| 536 | 20241122 | 093700 | 795646140 | 13360 | 13440 | 13440 | 13360 | 2564 |
| 537 | 20241122 | 093600 | 761253530 | 13440 | 13400 | 13450 | 13400 | 4178 |
| 538 | 20241122 | 093500 | 705153160 | 13400 | 13370 | 13400 | 13370 | 736 |
| 539 | 20241122 | 093400 | 695298760 | 13390 | 13370 | 13390 | 13370 | 801 |
| 540 | 20241122 | 093300 | 684583370 | 13370 | 13420 | 13420 | 13370 | 522 |
| 541 | 20241122 | 093200 | 677581300 | 13420 | 13400 | 13420 | 13360 | 304 |
| 542 | 20241122 | 093100 | 673507740 | 13350 | 13360 | 13430 | 13320 | 4225 |
| 543 | 20241122 | 093000 | 616930600 | 13360 | 13310 | 13360 | 13280 | 2425 |
| 544 | 20241122 | 092900 | 584632980 | 13310 | 13320 | 13320 | 13310 | 1082 |
| 545 | 20241122 | 092800 | 570223330 | 13320 | 13310 | 13340 | 13310 | 317 |
| 546 | 20241122 | 092700 | 565999990 | 13350 | 13320 | 13350 | 13320 | 2003 |
| 547 | 20241122 | 092600 | 539319730 | 13320 | 13370 | 13380 | 13320 | 1014 |
| 548 | 20241122 | 092500 | 525762360 | 13370 | 13330 | 13370 | 13320 | 1435 |
| 549 | 20241122 | 092400 | 506596070 | 13320 | 13300 | 13340 | 13300 | 696 |
| 550 | 20241122 | 092300 | 497327690 | 13300 | 13340 | 13360 | 13300 | 975 |
| 551 | 20241122 | 092200 | 484328550 | 13340 | 13280 | 13370 | 13280 | 2320 |
| 552 | 20241122 | 092100 | 453457900 | 13270 | 13150 | 13270 | 13150 | 1853 |
| 553 | 20241122 | 092000 | 428921530 | 13220 | 13220 | 13220 | 13220 | 500 |
| 554 | 20241122 | 091900 | 422311530 | 13230 | 13230 | 13240 | 13230 | 924 |
| 555 | 20241122 | 091800 | 410083130 | 13230 | 13160 | 13230 | 13160 | 6042 |
| 556 | 20241122 | 091700 | 330347320 | 13160 | 13130 | 13160 | 13130 | 1669 |
| 557 | 20241122 | 091600 | 308404590 | 13120 | 13120 | 13120 | 13120 | 58 |
| 558 | 20241122 | 091500 | 307643630 | 13020 | 13090 | 13090 | 13000 | 40 |
| 559 | 20241122 | 091400 | 307122020 | 13000 | 13040 | 13040 | 13000 | 3070 |
| 560 | 20241122 | 091300 | 267172740 | 13040 | 13140 | 13140 | 13020 | 406 |
| 561 | 20241122 | 091200 | 261878590 | 13140 | 13140 | 13140 | 13140 | 13 |
| 562 | 20241122 | 091100 | 261707770 | 13140 | 13140 | 13140 | 13140 | 620 |
| 563 | 20241122 | 091000 | 253560970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 564 | 20241122 | 090900 | 253560970 | 13140 | 13160 | 13160 | 12950 | 3063 |
| 565 | 20241122 | 090800 | 213284200 | 12950 | 12950 | 12950 | 12950 | 5 |
| 566 | 20241122 | 090700 | 213219450 | 13170 | 13170 | 13170 | 12920 | 157 |
| 567 | 20241122 | 090600 | 211154760 | 13100 | 12930 | 13190 | 12830 | 2347 |
| 568 | 20241122 | 090500 | 180468410 | 12950 | 12900 | 12950 | 12900 | 659 |
| 569 | 20241122 | 090400 | 171954020 | 12900 | 12900 | 12900 | 12810 | 705 |
| 570 | 20241122 | 090300 | 162884430 | 12890 | 12950 | 12960 | 12800 | 1729 |
| 571 | 20241122 | 090200 | 140625340 | 12960 | 13000 | 13000 | 12930 | 1813 |
| 572 | 20241122 | 090100 | 117109210 | 13000 | 13070 | 13190 | 13000 | 7723 |
| 573 | 20241122 | 090000 | 16292480 | 13000 | 12960 | 13000 | 12960 | 1186 |