32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 3 | 20241127 | 191300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 4 | 20241127 | 191200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 5 | 20241127 | 191100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 6 | 20241127 | 191000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 7 | 20241127 | 190900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 8 | 20241127 | 190800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 9 | 20241127 | 190700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 10 | 20241127 | 190600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 11 | 20241127 | 190500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 12 | 20241127 | 190400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 13 | 20241127 | 190300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 14 | 20241127 | 190200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 15 | 20241127 | 190100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 16 | 20241127 | 190000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 17 | 20241127 | 185900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 18 | 20241127 | 185800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 19 | 20241127 | 185700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 20 | 20241127 | 185600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 21 | 20241127 | 185500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 22 | 20241127 | 185400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 23 | 20241127 | 185300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 24 | 20241127 | 185200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 25 | 20241127 | 185100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 26 | 20241127 | 185000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 27 | 20241127 | 184900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 28 | 20241127 | 184800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 29 | 20241127 | 184700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 30 | 20241127 | 184600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 31 | 20241127 | 184500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 32 | 20241127 | 184400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 33 | 20241127 | 184300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 34 | 20241127 | 184200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 35 | 20241127 | 184100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 36 | 20241127 | 184000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 37 | 20241127 | 183900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 38 | 20241127 | 183800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 39 | 20241127 | 183700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 40 | 20241127 | 183600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 41 | 20241127 | 183500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 42 | 20241127 | 183400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 43 | 20241127 | 183300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 44 | 20241127 | 183200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 45 | 20241127 | 183100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 46 | 20241127 | 183000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 47 | 20241127 | 182900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 48 | 20241127 | 182800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 49 | 20241127 | 182700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 50 | 20241127 | 182600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 51 | 20241127 | 182500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 52 | 20241127 | 182400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 53 | 20241127 | 182300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 54 | 20241127 | 182200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 55 | 20241127 | 182100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 56 | 20241127 | 182000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 57 | 20241127 | 181900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 58 | 20241127 | 181800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 59 | 20241127 | 181700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 60 | 20241127 | 181600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 61 | 20241127 | 181500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 62 | 20241127 | 181400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 63 | 20241127 | 181300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 64 | 20241127 | 181200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 65 | 20241127 | 181100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 66 | 20241127 | 181000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 67 | 20241127 | 180900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 68 | 20241127 | 180800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 69 | 20241127 | 180700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 70 | 20241127 | 180600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 71 | 20241127 | 180500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 72 | 20241127 | 180400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 73 | 20241127 | 180300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 74 | 20241127 | 180200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 75 | 20241127 | 180100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 76 | 20241127 | 180000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 77 | 20241127 | 175900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 78 | 20241127 | 175800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 79 | 20241127 | 175700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 80 | 20241127 | 175600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 81 | 20241127 | 175500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 82 | 20241127 | 175400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 83 | 20241127 | 175300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 84 | 20241127 | 175200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 85 | 20241127 | 175100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 86 | 20241127 | 175000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 87 | 20241127 | 174900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 88 | 20241127 | 174800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 89 | 20241127 | 174700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 90 | 20241127 | 174600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 91 | 20241127 | 174500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 92 | 20241127 | 174400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 93 | 20241127 | 174300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 94 | 20241127 | 174200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 95 | 20241127 | 174100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 96 | 20241127 | 174000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 97 | 20241127 | 173900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 98 | 20241127 | 173800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 99 | 20241127 | 173700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 100 | 20241127 | 173600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 101 | 20241127 | 173500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 102 | 20241127 | 173400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 103 | 20241127 | 173300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 104 | 20241127 | 173200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 105 | 20241127 | 173100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 106 | 20241127 | 173000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 107 | 20241127 | 172900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 108 | 20241127 | 172800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 109 | 20241127 | 172700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 110 | 20241127 | 172600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 111 | 20241127 | 172500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 112 | 20241127 | 172400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 113 | 20241127 | 172300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 114 | 20241127 | 172200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 115 | 20241127 | 172100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 116 | 20241127 | 172000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 117 | 20241127 | 171900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 118 | 20241127 | 171800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 119 | 20241127 | 171700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 120 | 20241127 | 171600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 121 | 20241127 | 171500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 122 | 20241127 | 171400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 123 | 20241127 | 171300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 124 | 20241127 | 171200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 125 | 20241127 | 171100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 126 | 20241127 | 171000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 127 | 20241127 | 170900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 128 | 20241127 | 170800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 129 | 20241127 | 170700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 130 | 20241127 | 170600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 131 | 20241127 | 170500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 132 | 20241127 | 170400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 133 | 20241127 | 170300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 134 | 20241127 | 170200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 135 | 20241127 | 170100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 136 | 20241127 | 170000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 137 | 20241127 | 165900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 138 | 20241127 | 165800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 139 | 20241127 | 165700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 140 | 20241127 | 165600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 141 | 20241127 | 165500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 142 | 20241127 | 165400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 143 | 20241127 | 165300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 144 | 20241127 | 165200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 145 | 20241127 | 165100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 146 | 20241127 | 165000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 147 | 20241127 | 164900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 148 | 20241127 | 164800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 149 | 20241127 | 164700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 150 | 20241127 | 164600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 151 | 20241127 | 164500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 152 | 20241127 | 164400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 153 | 20241127 | 164300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 154 | 20241127 | 164200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 155 | 20241127 | 164100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 156 | 20241127 | 164000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 157 | 20241127 | 163900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 158 | 20241127 | 163800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 159 | 20241127 | 163700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 160 | 20241127 | 163600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 161 | 20241127 | 163500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 162 | 20241127 | 163400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 163 | 20241127 | 163300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 164 | 20241127 | 163200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 165 | 20241127 | 163100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 166 | 20241127 | 163000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 167 | 20241127 | 162900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 168 | 20241127 | 162800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 169 | 20241127 | 162700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 170 | 20241127 | 162600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 171 | 20241127 | 162500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 172 | 20241127 | 162400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 173 | 20241127 | 162300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 174 | 20241127 | 162200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 175 | 20241127 | 162100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 176 | 20241127 | 162000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 177 | 20241127 | 161900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 178 | 20241127 | 161800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 179 | 20241127 | 161700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 180 | 20241127 | 161600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 181 | 20241127 | 161500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 182 | 20241127 | 161400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 183 | 20241127 | 161300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 184 | 20241127 | 161200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 185 | 20241127 | 161100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 186 | 20241127 | 161000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 187 | 20241127 | 160900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 188 | 20241127 | 160800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 189 | 20241127 | 160700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 190 | 20241127 | 160600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 191 | 20241127 | 160500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 192 | 20241127 | 160400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 193 | 20241127 | 160300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 194 | 20241127 | 160200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 195 | 20241127 | 160100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 196 | 20241127 | 160000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 197 | 20241127 | 155900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 198 | 20241127 | 155800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 199 | 20241127 | 155700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 200 | 20241127 | 155600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 201 | 20241127 | 155500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 202 | 20241127 | 155400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 203 | 20241127 | 155300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 204 | 20241127 | 155200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 205 | 20241127 | 155100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 206 | 20241127 | 155000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 207 | 20241127 | 154900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 208 | 20241127 | 154800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 209 | 20241127 | 154700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 210 | 20241127 | 154600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 211 | 20241127 | 154500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 212 | 20241127 | 154400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 213 | 20241127 | 154300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 214 | 20241127 | 154200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 215 | 20241127 | 154100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 216 | 20241127 | 154000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 217 | 20241127 | 153900 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 218 | 20241127 | 153800 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 219 | 20241127 | 153700 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 220 | 20241127 | 153600 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 221 | 20241127 | 153500 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 222 | 20241127 | 153400 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 223 | 20241127 | 153300 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 224 | 20241127 | 153200 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 225 | 20241127 | 153100 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 0 |
| 226 | 20241127 | 153000 | 2658356550 | 18700 | 18700 | 18700 | 18700 | 11783 |
| 227 | 20241127 | 152900 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 228 | 20241127 | 152800 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 229 | 20241127 | 152700 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 230 | 20241127 | 152600 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 231 | 20241127 | 152500 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 232 | 20241127 | 152400 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 233 | 20241127 | 152300 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 234 | 20241127 | 152200 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 235 | 20241127 | 152100 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 236 | 20241127 | 152000 | 2438014450 | 18930 | 18930 | 18930 | 18930 | 0 |
| 237 | 20241127 | 151900 | 2438014450 | 18930 | 18940 | 18940 | 18880 | 496 |
| 238 | 20241127 | 151800 | 2428640260 | 18940 | 18920 | 18950 | 18890 | 786 |
| 239 | 20241127 | 151700 | 2413781740 | 18950 | 18940 | 18950 | 18920 | 478 |
| 240 | 20241127 | 151600 | 2404729260 | 18940 | 18950 | 18960 | 18940 | 546 |
| 241 | 20241127 | 151500 | 2394384000 | 18950 | 18910 | 18950 | 18910 | 440 |
| 242 | 20241127 | 151400 | 2386054930 | 18910 | 18920 | 18970 | 18900 | 341 |
| 243 | 20241127 | 151300 | 2379603900 | 18920 | 18960 | 18960 | 18910 | 1052 |
| 244 | 20241127 | 151200 | 2359676170 | 18960 | 18970 | 18970 | 18960 | 142 |
| 245 | 20241127 | 151100 | 2356983840 | 18960 | 18990 | 18990 | 18960 | 337 |
| 246 | 20241127 | 151000 | 2350590320 | 18990 | 18970 | 18990 | 18970 | 780 |
| 247 | 20241127 | 150900 | 2335779680 | 18970 | 18990 | 18990 | 18970 | 403 |
| 248 | 20241127 | 150800 | 2328130570 | 18980 | 19010 | 19010 | 18980 | 113 |
| 249 | 20241127 | 150700 | 2325985500 | 18980 | 18990 | 18990 | 18970 | 207 |
| 250 | 20241127 | 150600 | 2322057030 | 18980 | 19020 | 19020 | 18980 | 1310 |
| 251 | 20241127 | 150500 | 2297167560 | 19020 | 19020 | 19020 | 19020 | 1 |
| 252 | 20241127 | 150400 | 2297148540 | 19000 | 19030 | 19070 | 19000 | 1912 |
| 253 | 20241127 | 150300 | 2260809090 | 19020 | 19030 | 19030 | 19020 | 474 |
| 254 | 20241127 | 150200 | 2251789930 | 19020 | 19030 | 19030 | 19020 | 20 |
| 255 | 20241127 | 150100 | 2251409480 | 19020 | 19020 | 19020 | 19020 | 311 |
| 256 | 20241127 | 150000 | 2245494260 | 19020 | 19040 | 19040 | 19020 | 49 |
| 257 | 20241127 | 145900 | 2244562260 | 19040 | 19020 | 19040 | 19020 | 431 |
| 258 | 20241127 | 145800 | 2236358820 | 19020 | 19050 | 19050 | 19020 | 1073 |
| 259 | 20241127 | 145700 | 2215938440 | 19040 | 19120 | 19120 | 19040 | 2525 |
| 260 | 20241127 | 145600 | 2167812780 | 19120 | 19110 | 19120 | 19090 | 52 |
| 261 | 20241127 | 145500 | 2166819770 | 19110 | 19090 | 19110 | 19090 | 242 |
| 262 | 20241127 | 145400 | 2162198810 | 19090 | 19090 | 19090 | 19090 | 156 |
| 263 | 20241127 | 145300 | 2159220770 | 19080 | 19080 | 19080 | 19080 | 201 |
| 264 | 20241127 | 145200 | 2155385690 | 19070 | 19070 | 19070 | 19070 | 1 |
| 265 | 20241127 | 145100 | 2155366620 | 19120 | 19070 | 19120 | 19060 | 431 |
| 266 | 20241127 | 145000 | 2147147460 | 19060 | 19070 | 19070 | 19060 | 177 |
| 267 | 20241127 | 144900 | 2143773010 | 19060 | 19090 | 19090 | 19060 | 327 |
| 268 | 20241127 | 144800 | 2137534910 | 19090 | 19100 | 19100 | 19080 | 883 |
| 269 | 20241127 | 144700 | 2120673190 | 19100 | 19110 | 19110 | 19100 | 1847 |
| 270 | 20241127 | 144600 | 2085394830 | 19110 | 19110 | 19110 | 19110 | 1 |
| 271 | 20241127 | 144500 | 2085375720 | 19100 | 19100 | 19100 | 19100 | 0 |
| 272 | 20241127 | 144400 | 2085375720 | 19100 | 19100 | 19100 | 19100 | 200 |
| 273 | 20241127 | 144300 | 2081555720 | 19100 | 19110 | 19110 | 19100 | 48 |
| 274 | 20241127 | 144200 | 2080638860 | 19120 | 19120 | 19120 | 19120 | 0 |
| 275 | 20241127 | 144100 | 2080638860 | 19120 | 19120 | 19120 | 19120 | 0 |
| 276 | 20241127 | 144000 | 2080638860 | 19120 | 19120 | 19120 | 19120 | 0 |
| 277 | 20241127 | 143900 | 2080638860 | 19120 | 19110 | 19120 | 19110 | 115 |
| 278 | 20241127 | 143800 | 2078441190 | 19110 | 19120 | 19120 | 19110 | 298 |
| 279 | 20241127 | 143700 | 2072746330 | 19120 | 19120 | 19120 | 19120 | 4 |
| 280 | 20241127 | 143600 | 2072669850 | 19120 | 19110 | 19120 | 19110 | 23 |
| 281 | 20241127 | 143500 | 2072230110 | 19120 | 19120 | 19120 | 19120 | 30 |
| 282 | 20241127 | 143400 | 2071656510 | 19120 | 19120 | 19120 | 19120 | 0 |
| 283 | 20241127 | 143300 | 2071656510 | 19120 | 19110 | 19120 | 19110 | 262 |
| 284 | 20241127 | 143200 | 2066649570 | 19120 | 19120 | 19120 | 19120 | 85 |
| 285 | 20241127 | 143100 | 2065024370 | 19120 | 19130 | 19130 | 19120 | 247 |
| 286 | 20241127 | 143000 | 2060300670 | 19130 | 19130 | 19130 | 19130 | 1 |
| 287 | 20241127 | 142900 | 2060281540 | 19120 | 19120 | 19120 | 19120 | 0 |
| 288 | 20241127 | 142800 | 2060281540 | 19120 | 19150 | 19150 | 19120 | 30 |
| 289 | 20241127 | 142700 | 2059707790 | 19150 | 19130 | 19150 | 19130 | 15 |
| 290 | 20241127 | 142600 | 2059420820 | 19130 | 19160 | 19160 | 19130 | 133 |
| 291 | 20241127 | 142500 | 2056874100 | 19150 | 19150 | 19150 | 19150 | 205 |
| 292 | 20241127 | 142400 | 2052948350 | 19160 | 19160 | 19160 | 19160 | 0 |
| 293 | 20241127 | 142300 | 2052948350 | 19160 | 19160 | 19160 | 19160 | 0 |
| 294 | 20241127 | 142200 | 2052948350 | 19160 | 19160 | 19160 | 19160 | 35 |
| 295 | 20241127 | 142100 | 2052277750 | 19160 | 19120 | 19160 | 19120 | 85 |
| 296 | 20241127 | 142000 | 2050649350 | 19120 | 19120 | 19120 | 19120 | 50 |
| 297 | 20241127 | 141900 | 2049693350 | 19130 | 19130 | 19130 | 19130 | 20 |
| 298 | 20241127 | 141800 | 2049310750 | 19130 | 19170 | 19170 | 19130 | 63 |
| 299 | 20241127 | 141700 | 2048105170 | 19170 | 19170 | 19170 | 19170 | 9 |
| 300 | 20241127 | 141600 | 2047932640 | 19140 | 19150 | 19150 | 19140 | 415 |
| 301 | 20241127 | 141500 | 2039985580 | 19150 | 19150 | 19150 | 19150 | 0 |
| 302 | 20241127 | 141400 | 2039985580 | 19150 | 19160 | 19160 | 19150 | 100 |
| 303 | 20241127 | 141300 | 2038070550 | 19150 | 19150 | 19150 | 19150 | 0 |
| 304 | 20241127 | 141200 | 2038070550 | 19150 | 19150 | 19150 | 19150 | 0 |
| 305 | 20241127 | 141100 | 2038070550 | 19150 | 19150 | 19150 | 19150 | 62 |
| 306 | 20241127 | 141000 | 2036883250 | 19150 | 19150 | 19150 | 19130 | 182 |
| 307 | 20241127 | 140900 | 2033400800 | 19150 | 19160 | 19160 | 19150 | 208 |
| 308 | 20241127 | 140800 | 2029416330 | 19160 | 19170 | 19180 | 19160 | 602 |
| 309 | 20241127 | 140700 | 2017881340 | 19170 | 19200 | 19200 | 19170 | 69 |
| 310 | 20241127 | 140600 | 2016557930 | 19200 | 19200 | 19200 | 19200 | 1 |
| 311 | 20241127 | 140500 | 2016538730 | 19200 | 19200 | 19200 | 19200 | 1 |
| 312 | 20241127 | 140400 | 2016519530 | 19200 | 19200 | 19200 | 19200 | 11 |
| 313 | 20241127 | 140300 | 2016308330 | 19200 | 19200 | 19200 | 19200 | 61 |
| 314 | 20241127 | 140200 | 2015137130 | 19200 | 19200 | 19200 | 19200 | 77 |
| 315 | 20241127 | 140100 | 2013658730 | 19200 | 19200 | 19200 | 19200 | 10 |
| 316 | 20241127 | 140000 | 2013466730 | 19170 | 19210 | 19210 | 19170 | 17 |
| 317 | 20241127 | 135900 | 2013140720 | 19210 | 19190 | 19210 | 19190 | 3 |
| 318 | 20241127 | 135800 | 2013083120 | 19180 | 19180 | 19180 | 19180 | 101 |
| 319 | 20241127 | 135700 | 2011145940 | 19180 | 19180 | 19180 | 19180 | 0 |
| 320 | 20241127 | 135600 | 2011145940 | 19180 | 19180 | 19180 | 19180 | 0 |
| 321 | 20241127 | 135500 | 2011145940 | 19180 | 19180 | 19180 | 19180 | 63 |
| 322 | 20241127 | 135400 | 2009937600 | 19180 | 19150 | 19180 | 19150 | 94 |
| 323 | 20241127 | 135300 | 2008135830 | 19150 | 19160 | 19160 | 19150 | 401 |
| 324 | 20241127 | 135200 | 2000456300 | 19150 | 19150 | 19150 | 19150 | 2 |
| 325 | 20241127 | 135100 | 2000418000 | 19150 | 19150 | 19150 | 19150 | 50 |
| 326 | 20241127 | 135000 | 1999460500 | 19150 | 19170 | 19170 | 19150 | 61 |
| 327 | 20241127 | 134900 | 1998291410 | 19170 | 19170 | 19170 | 19170 | 37 |
| 328 | 20241127 | 134800 | 1997582120 | 19170 | 19160 | 19170 | 19160 | 60 |
| 329 | 20241127 | 134700 | 1996431970 | 19140 | 19140 | 19140 | 19140 | 4 |
| 330 | 20241127 | 134600 | 1996355410 | 19140 | 19160 | 19160 | 19140 | 456 |
| 331 | 20241127 | 134500 | 1987625130 | 19130 | 19130 | 19130 | 19130 | 1 |
| 332 | 20241127 | 134400 | 1987606000 | 19130 | 19150 | 19150 | 19130 | 101 |
| 333 | 20241127 | 134300 | 1985672230 | 19130 | 19150 | 19150 | 19130 | 14 |
| 334 | 20241127 | 134200 | 1985404360 | 19140 | 19140 | 19140 | 19140 | 64 |
| 335 | 20241127 | 134100 | 1984179400 | 19150 | 19150 | 19150 | 19150 | 166 |
| 336 | 20241127 | 134000 | 1981000500 | 19150 | 19150 | 19150 | 19150 | 1 |
| 337 | 20241127 | 133900 | 1980981350 | 19140 | 19130 | 19140 | 19130 | 12 |
| 338 | 20241127 | 133800 | 1980751680 | 19130 | 19130 | 19130 | 19130 | 0 |
| 339 | 20241127 | 133700 | 1980751680 | 19130 | 19120 | 19130 | 19120 | 21 |
| 340 | 20241127 | 133600 | 1980350050 | 19120 | 19150 | 19160 | 19110 | 195 |
| 341 | 20241127 | 133500 | 1976620230 | 19110 | 19120 | 19120 | 19110 | 1060 |
| 342 | 20241127 | 133400 | 1956353170 | 19110 | 19120 | 19120 | 19110 | 107 |
| 343 | 20241127 | 133300 | 1954307760 | 19120 | 19120 | 19120 | 19120 | 62 |
| 344 | 20241127 | 133200 | 1953122320 | 19120 | 19120 | 19120 | 19120 | 0 |
| 345 | 20241127 | 133100 | 1953122320 | 19120 | 19100 | 19120 | 19100 | 150 |
| 346 | 20241127 | 133000 | 1950254400 | 19100 | 19120 | 19120 | 19100 | 1225 |
| 347 | 20241127 | 132900 | 1926847150 | 19120 | 19120 | 19120 | 19110 | 1445 |
| 348 | 20241127 | 132800 | 1899224920 | 19120 | 19130 | 19130 | 19120 | 788 |
| 349 | 20241127 | 132700 | 1884156650 | 19150 | 19140 | 19150 | 19130 | 1052 |
| 350 | 20241127 | 132600 | 1864028040 | 19140 | 19140 | 19140 | 19140 | 50 |
| 351 | 20241127 | 132500 | 1863071040 | 19150 | 19150 | 19150 | 19150 | 21 |
| 352 | 20241127 | 132400 | 1862668890 | 19150 | 19150 | 19150 | 19150 | 96 |
| 353 | 20241127 | 132300 | 1860830490 | 19140 | 19160 | 19160 | 19140 | 412 |
| 354 | 20241127 | 132200 | 1852942050 | 19160 | 19150 | 19160 | 19150 | 336 |
| 355 | 20241127 | 132100 | 1846504650 | 19160 | 19170 | 19170 | 19160 | 136 |
| 356 | 20241127 | 132000 | 1843898810 | 19170 | 19190 | 19190 | 19170 | 891 |
| 357 | 20241127 | 131900 | 1826805480 | 19190 | 19190 | 19190 | 19190 | 250 |
| 358 | 20241127 | 131800 | 1822007980 | 19190 | 19190 | 19190 | 19190 | 0 |
| 359 | 20241127 | 131700 | 1822007980 | 19190 | 19190 | 19190 | 19190 | 0 |
| 360 | 20241127 | 131600 | 1822007980 | 19190 | 19190 | 19190 | 19190 | 0 |
| 361 | 20241127 | 131500 | 1822007980 | 19190 | 19190 | 19190 | 19190 | 360 |
| 362 | 20241127 | 131400 | 1815099580 | 19200 | 19200 | 19220 | 19200 | 201 |
| 363 | 20241127 | 131300 | 1811239960 | 19180 | 19180 | 19180 | 19180 | 0 |
| 364 | 20241127 | 131200 | 1811239960 | 19180 | 19180 | 19180 | 19180 | 1 |
| 365 | 20241127 | 131100 | 1811220780 | 19230 | 19230 | 19230 | 19230 | 30 |
| 366 | 20241127 | 131000 | 1810643880 | 19230 | 19230 | 19230 | 19230 | 0 |
| 367 | 20241127 | 130900 | 1810643880 | 19230 | 19230 | 19230 | 19230 | 4 |
| 368 | 20241127 | 130800 | 1810566960 | 19180 | 19200 | 19200 | 19180 | 528 |
| 369 | 20241127 | 130700 | 1800434670 | 19180 | 19180 | 19180 | 19180 | 39 |
| 370 | 20241127 | 130600 | 1799686650 | 19180 | 19180 | 19180 | 19180 | 0 |
| 371 | 20241127 | 130500 | 1799686650 | 19180 | 19180 | 19180 | 19180 | 0 |
| 372 | 20241127 | 130400 | 1799686650 | 19180 | 19180 | 19180 | 19180 | 20 |
| 373 | 20241127 | 130300 | 1799303050 | 19180 | 19180 | 19180 | 19180 | 0 |
| 374 | 20241127 | 130200 | 1799303050 | 19180 | 19180 | 19180 | 19180 | 0 |
| 375 | 20241127 | 130100 | 1799303050 | 19180 | 19180 | 19180 | 19180 | 0 |
| 376 | 20241127 | 130000 | 1799303050 | 19180 | 19210 | 19210 | 19180 | 63 |
| 377 | 20241127 | 125900 | 1798092970 | 19230 | 19230 | 19230 | 19220 | 5 |
| 378 | 20241127 | 125800 | 1797996850 | 19220 | 19220 | 19220 | 19220 | 13 |
| 379 | 20241127 | 125700 | 1797746990 | 19230 | 19230 | 19230 | 19230 | 0 |
| 380 | 20241127 | 125600 | 1797746990 | 19230 | 19220 | 19230 | 19220 | 54 |
| 381 | 20241127 | 125500 | 1796708730 | 19230 | 19230 | 19230 | 19230 | 3 |
| 382 | 20241127 | 125400 | 1796651040 | 19230 | 19230 | 19230 | 19230 | 0 |
| 383 | 20241127 | 125300 | 1796651040 | 19230 | 19230 | 19230 | 19230 | 2 |
| 384 | 20241127 | 125200 | 1796612580 | 19130 | 19200 | 19200 | 19120 | 1639 |
| 385 | 20241127 | 125100 | 1765249710 | 19200 | 19200 | 19200 | 19200 | 117 |
| 386 | 20241127 | 125000 | 1763003310 | 19190 | 19190 | 19190 | 19190 | 0 |
| 387 | 20241127 | 124900 | 1763003310 | 19190 | 19180 | 19190 | 19180 | 53 |
| 388 | 20241127 | 124800 | 1761986270 | 19180 | 19180 | 19180 | 19180 | 1 |
| 389 | 20241127 | 124700 | 1761967090 | 19170 | 19200 | 19200 | 19170 | 14 |
| 390 | 20241127 | 124600 | 1761698530 | 19260 | 19200 | 19260 | 19200 | 220 |
| 391 | 20241127 | 124500 | 1757473980 | 19200 | 19200 | 19200 | 19200 | 55 |
| 392 | 20241127 | 124400 | 1756417980 | 19260 | 19170 | 19260 | 19170 | 10 |
| 393 | 20241127 | 124300 | 1756225920 | 19170 | 19170 | 19170 | 19170 | 7 |
| 394 | 20241127 | 124200 | 1756091730 | 19170 | 19170 | 19170 | 19170 | 20 |
| 395 | 20241127 | 124100 | 1755708330 | 19130 | 19130 | 19170 | 19130 | 37 |
| 396 | 20241127 | 124000 | 1755000120 | 19130 | 19130 | 19130 | 19120 | 166 |
| 397 | 20241127 | 123900 | 1751824640 | 19130 | 19130 | 19130 | 19130 | 0 |
| 398 | 20241127 | 123800 | 1751824640 | 19130 | 19130 | 19130 | 19130 | 6 |
| 399 | 20241127 | 123700 | 1751709860 | 19130 | 19130 | 19130 | 19130 | 32 |
| 400 | 20241127 | 123600 | 1751097700 | 19130 | 19130 | 19130 | 19130 | 86 |
| 401 | 20241127 | 123500 | 1749452520 | 19130 | 19140 | 19140 | 19130 | 111 |
| 402 | 20241127 | 123400 | 1747328010 | 19140 | 19140 | 19140 | 19130 | 23 |
| 403 | 20241127 | 123300 | 1746887820 | 19140 | 19140 | 19140 | 19140 | 32 |
| 404 | 20241127 | 123200 | 1746275340 | 19140 | 19130 | 19140 | 19130 | 155 |
| 405 | 20241127 | 123100 | 1743309630 | 19130 | 19150 | 19150 | 19130 | 297 |
| 406 | 20241127 | 123000 | 1737624230 | 19150 | 19180 | 19180 | 19150 | 189 |
| 407 | 20241127 | 122900 | 1734002310 | 19240 | 19240 | 19240 | 19240 | 0 |
| 408 | 20241127 | 122800 | 1734002310 | 19240 | 19240 | 19240 | 19240 | 1 |
| 409 | 20241127 | 122700 | 1733983070 | 19260 | 19260 | 19260 | 19260 | 30 |
| 410 | 20241127 | 122600 | 1733405270 | 19170 | 19170 | 19170 | 19170 | 0 |
| 411 | 20241127 | 122500 | 1733405270 | 19170 | 19170 | 19170 | 19170 | 28 |
| 412 | 20241127 | 122400 | 1732868510 | 19170 | 19210 | 19210 | 19170 | 179 |
| 413 | 20241127 | 122300 | 1729436780 | 19210 | 19210 | 19210 | 19210 | 4 |
| 414 | 20241127 | 122200 | 1729359940 | 19240 | 19240 | 19240 | 19240 | 0 |
| 415 | 20241127 | 122100 | 1729359940 | 19240 | 19240 | 19240 | 19240 | 0 |
| 416 | 20241127 | 122000 | 1729359940 | 19240 | 19240 | 19240 | 19240 | 0 |
| 417 | 20241127 | 121900 | 1729359940 | 19240 | 19180 | 19240 | 19170 | 568 |
| 418 | 20241127 | 121800 | 1718466690 | 19180 | 19220 | 19220 | 19180 | 27 |
| 419 | 20241127 | 121700 | 1717948470 | 19280 | 19280 | 19280 | 19280 | 200 |
| 420 | 20241127 | 121600 | 1714092470 | 19320 | 19320 | 19320 | 19320 | 0 |
| 421 | 20241127 | 121500 | 1714092470 | 19320 | 19320 | 19320 | 19320 | 0 |
| 422 | 20241127 | 121400 | 1714092470 | 19320 | 19320 | 19320 | 19320 | 0 |
| 423 | 20241127 | 121300 | 1714092470 | 19320 | 19320 | 19320 | 19320 | 0 |
| 424 | 20241127 | 121200 | 1714092470 | 19320 | 19210 | 19330 | 19180 | 108 |
| 425 | 20241127 | 121100 | 1712012530 | 19330 | 19330 | 19330 | 19330 | 0 |
| 426 | 20241127 | 121000 | 1712012530 | 19330 | 19330 | 19330 | 19330 | 0 |
| 427 | 20241127 | 120900 | 1712012530 | 19330 | 19330 | 19330 | 19330 | 1 |
| 428 | 20241127 | 120800 | 1711993200 | 19140 | 19280 | 19280 | 19120 | 6625 |
| 429 | 20241127 | 120700 | 1584953380 | 19280 | 19280 | 19280 | 19280 | 2 |
| 430 | 20241127 | 120600 | 1584914820 | 19340 | 19280 | 19340 | 19280 | 21 |
| 431 | 20241127 | 120500 | 1584509520 | 19280 | 19280 | 19280 | 19280 | 10 |
| 432 | 20241127 | 120400 | 1584316720 | 19280 | 19280 | 19280 | 19280 | 5 |
| 433 | 20241127 | 120300 | 1584220320 | 19280 | 19320 | 19320 | 19280 | 159 |
| 434 | 20241127 | 120200 | 1581153560 | 19330 | 19330 | 19330 | 19330 | 13 |
| 435 | 20241127 | 120100 | 1580902270 | 19330 | 19330 | 19330 | 19330 | 5 |
| 436 | 20241127 | 120000 | 1580805620 | 19330 | 19330 | 19330 | 19330 | 3 |
| 437 | 20241127 | 115900 | 1580747630 | 19330 | 19330 | 19330 | 19330 | 0 |
| 438 | 20241127 | 115800 | 1580747630 | 19330 | 19340 | 19340 | 19280 | 35 |
| 439 | 20241127 | 115700 | 1580071880 | 19350 | 19280 | 19350 | 19280 | 167 |
| 440 | 20241127 | 115600 | 1576842180 | 19280 | 19280 | 19280 | 19280 | 5 |
| 441 | 20241127 | 115500 | 1576745780 | 19340 | 19280 | 19340 | 19280 | 141 |
| 442 | 20241127 | 115400 | 1574022080 | 19280 | 19280 | 19280 | 19280 | 2 |
| 443 | 20241127 | 115300 | 1573983520 | 19320 | 19320 | 19320 | 19320 | 32 |
| 444 | 20241127 | 115200 | 1573365280 | 19320 | 19320 | 19320 | 19320 | 1 |
| 445 | 20241127 | 115100 | 1573345960 | 19280 | 19280 | 19280 | 19280 | 0 |
| 446 | 20241127 | 115000 | 1573345960 | 19280 | 19280 | 19280 | 19280 | 0 |
| 447 | 20241127 | 114900 | 1573345960 | 19280 | 19280 | 19280 | 19280 | 0 |
| 448 | 20241127 | 114800 | 1573345960 | 19280 | 19280 | 19280 | 19280 | 20 |
| 449 | 20241127 | 114700 | 1572960360 | 19280 | 19300 | 19300 | 19280 | 125 |
| 450 | 20241127 | 114600 | 1570548580 | 19280 | 19330 | 19330 | 19280 | 63 |
| 451 | 20241127 | 114500 | 1569330890 | 19350 | 19320 | 19350 | 19300 | 261 |
| 452 | 20241127 | 114400 | 1564284450 | 19300 | 19300 | 19300 | 19300 | 28 |
| 453 | 20241127 | 114300 | 1563744050 | 19280 | 19280 | 19280 | 19280 | 5 |
| 454 | 20241127 | 114200 | 1563647650 | 19280 | 19280 | 19280 | 19280 | 33 |
| 455 | 20241127 | 114100 | 1563011410 | 19270 | 19270 | 19270 | 19270 | 0 |
| 456 | 20241127 | 114000 | 1563011410 | 19270 | 19270 | 19270 | 19270 | 0 |
| 457 | 20241127 | 113900 | 1563011410 | 19270 | 19270 | 19270 | 19270 | 2 |
| 458 | 20241127 | 113800 | 1562972870 | 19260 | 19270 | 19270 | 19260 | 262 |
| 459 | 20241127 | 113700 | 1557926740 | 19290 | 19290 | 19290 | 19290 | 5 |
| 460 | 20241127 | 113600 | 1557830290 | 19300 | 19300 | 19300 | 19300 | 1 |
| 461 | 20241127 | 113500 | 1557810990 | 19260 | 19260 | 19260 | 19260 | 2 |
| 462 | 20241127 | 113400 | 1557772470 | 19260 | 19270 | 19270 | 19260 | 316 |
| 463 | 20241127 | 113300 | 1551685350 | 19330 | 19270 | 19330 | 19270 | 17 |
| 464 | 20241127 | 113200 | 1551357520 | 19350 | 19260 | 19350 | 19260 | 648 |
| 465 | 20241127 | 113100 | 1538851850 | 19260 | 19260 | 19260 | 19240 | 198 |
| 466 | 20241127 | 113000 | 1535038790 | 19260 | 19260 | 19260 | 19260 | 35 |
| 467 | 20241127 | 112900 | 1534364690 | 19240 | 19240 | 19240 | 19240 | 0 |
| 468 | 20241127 | 112800 | 1534364690 | 19240 | 19230 | 19240 | 19230 | 35 |
| 469 | 20241127 | 112700 | 1533691320 | 19230 | 19210 | 19230 | 19210 | 66 |
| 470 | 20241127 | 112600 | 1532422920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 471 | 20241127 | 112500 | 1532422920 | 19190 | 19190 | 19190 | 19190 | 1 |
| 472 | 20241127 | 112400 | 1532403730 | 19210 | 19180 | 19210 | 19180 | 52 |
| 473 | 20241127 | 112300 | 1531404870 | 19180 | 19180 | 19180 | 19180 | 14 |
| 474 | 20241127 | 112200 | 1531136350 | 19180 | 19180 | 19180 | 19180 | 0 |
| 475 | 20241127 | 112100 | 1531136350 | 19180 | 19180 | 19180 | 19180 | 1 |
| 476 | 20241127 | 112000 | 1531117170 | 19180 | 19180 | 19180 | 19180 | 46 |
| 477 | 20241127 | 111900 | 1530234890 | 19180 | 19180 | 19180 | 19180 | 91 |
| 478 | 20241127 | 111800 | 1528489510 | 19140 | 19140 | 19140 | 19140 | 0 |
| 479 | 20241127 | 111700 | 1528489510 | 19140 | 19150 | 19150 | 19140 | 122 |
| 480 | 20241127 | 111600 | 1526153710 | 19150 | 19150 | 19150 | 19150 | 40 |
| 481 | 20241127 | 111500 | 1525387710 | 19150 | 19150 | 19150 | 19140 | 675 |
| 482 | 20241127 | 111400 | 1512462200 | 19150 | 19160 | 19160 | 19140 | 344 |
| 483 | 20241127 | 111300 | 1505874710 | 19160 | 19180 | 19180 | 19160 | 24 |
| 484 | 20241127 | 111200 | 1505414690 | 19180 | 19180 | 19180 | 19180 | 12 |
| 485 | 20241127 | 111100 | 1505184530 | 19210 | 19210 | 19210 | 19210 | 6 |
| 486 | 20241127 | 111000 | 1505069270 | 19210 | 19210 | 19210 | 19210 | 0 |
| 487 | 20241127 | 110900 | 1505069270 | 19210 | 19180 | 19210 | 19180 | 942 |
| 488 | 20241127 | 110800 | 1486985000 | 19180 | 19180 | 19180 | 19180 | 1 |
| 489 | 20241127 | 110700 | 1486965820 | 19140 | 19140 | 19140 | 19140 | 44 |
| 490 | 20241127 | 110600 | 1486123660 | 19180 | 19180 | 19180 | 19180 | 0 |
| 491 | 20241127 | 110500 | 1486123660 | 19180 | 19180 | 19180 | 19180 | 1 |
| 492 | 20241127 | 110400 | 1486104480 | 19140 | 19140 | 19140 | 19140 | 0 |
| 493 | 20241127 | 110300 | 1486104480 | 19140 | 19150 | 19150 | 19140 | 192 |
| 494 | 20241127 | 110200 | 1482429590 | 19140 | 19140 | 19140 | 19140 | 0 |
| 495 | 20241127 | 110100 | 1482429590 | 19140 | 19150 | 19150 | 19140 | 75 |
| 496 | 20241127 | 110000 | 1480994080 | 19150 | 19150 | 19150 | 19140 | 59 |
| 497 | 20241127 | 105900 | 1479864250 | 19130 | 19160 | 19160 | 19130 | 305 |
| 498 | 20241127 | 105800 | 1474027420 | 19180 | 19150 | 19180 | 19150 | 227 |
| 499 | 20241127 | 105700 | 1469676070 | 19150 | 19150 | 19150 | 19150 | 12 |
| 500 | 20241127 | 105600 | 1469446270 | 19150 | 19150 | 19150 | 19140 | 97 |
| 501 | 20241127 | 105500 | 1467589240 | 19160 | 19160 | 19160 | 19160 | 36 |
| 502 | 20241127 | 105400 | 1466899480 | 19130 | 19130 | 19130 | 19130 | 53 |
| 503 | 20241127 | 105300 | 1465885590 | 19140 | 19140 | 19140 | 19140 | 1 |
| 504 | 20241127 | 105200 | 1465866450 | 19130 | 19130 | 19130 | 19130 | 381 |
| 505 | 20241127 | 105100 | 1458577920 | 19130 | 19130 | 19130 | 19130 | 24 |
| 506 | 20241127 | 105000 | 1458118800 | 19130 | 19120 | 19130 | 19120 | 4 |
| 507 | 20241127 | 104900 | 1458042310 | 19160 | 19130 | 19160 | 19120 | 51 |
| 508 | 20241127 | 104800 | 1457066830 | 19120 | 19140 | 19140 | 19120 | 681 |
| 509 | 20241127 | 104700 | 1444041400 | 19140 | 19140 | 19140 | 19140 | 172 |
| 510 | 20241127 | 104600 | 1440749320 | 19140 | 19130 | 19140 | 19130 | 22 |
| 511 | 20241127 | 104500 | 1440328440 | 19130 | 19130 | 19130 | 19130 | 131 |
| 512 | 20241127 | 104400 | 1437822410 | 19130 | 19150 | 19150 | 19130 | 2083 |
| 513 | 20241127 | 104300 | 1397954830 | 19150 | 19150 | 19160 | 19150 | 379 |
| 514 | 20241127 | 104200 | 1390696970 | 19150 | 19150 | 19150 | 19150 | 384 |
| 515 | 20241127 | 104100 | 1383343370 | 19150 | 19190 | 19190 | 19150 | 697 |
| 516 | 20241127 | 104000 | 1369994410 | 19180 | 19160 | 19180 | 19160 | 31 |
| 517 | 20241127 | 103900 | 1369400430 | 19160 | 19160 | 19160 | 19160 | 205 |
| 518 | 20241127 | 103800 | 1365472630 | 19160 | 19170 | 19170 | 19160 | 310 |
| 519 | 20241127 | 103700 | 1359531690 | 19180 | 19180 | 19180 | 19180 | 92 |
| 520 | 20241127 | 103600 | 1357767130 | 19200 | 19200 | 19200 | 19200 | 0 |
| 521 | 20241127 | 103500 | 1357767130 | 19200 | 19200 | 19200 | 19200 | 53 |
| 522 | 20241127 | 103400 | 1356749530 | 19190 | 19210 | 19210 | 19190 | 277 |
| 523 | 20241127 | 103300 | 1351433400 | 19200 | 19200 | 19200 | 19200 | 44 |
| 524 | 20241127 | 103200 | 1350588600 | 19200 | 19200 | 19200 | 19200 | 78 |
| 525 | 20241127 | 103100 | 1349091000 | 19200 | 19200 | 19200 | 19200 | 65 |
| 526 | 20241127 | 103000 | 1347843000 | 19210 | 19210 | 19220 | 19210 | 39 |
| 527 | 20241127 | 102900 | 1347093800 | 19200 | 19200 | 19200 | 19200 | 0 |
| 528 | 20241127 | 102800 | 1347093800 | 19200 | 19210 | 19210 | 19200 | 50 |
| 529 | 20241127 | 102700 | 1346133790 | 19200 | 19210 | 19210 | 19200 | 724 |
| 530 | 20241127 | 102600 | 1332227850 | 19210 | 19230 | 19230 | 19210 | 99 |
| 531 | 20241127 | 102500 | 1330325280 | 19230 | 19290 | 19290 | 19230 | 25 |
| 532 | 20241127 | 102400 | 1329843580 | 19230 | 19290 | 19290 | 19230 | 2 |
| 533 | 20241127 | 102300 | 1329805060 | 19290 | 19290 | 19290 | 19290 | 0 |
| 534 | 20241127 | 102200 | 1329805060 | 19290 | 19290 | 19290 | 19290 | 6 |
| 535 | 20241127 | 102100 | 1329689320 | 19210 | 19210 | 19210 | 19210 | 99 |
| 536 | 20241127 | 102000 | 1327787530 | 19270 | 19290 | 19290 | 19210 | 371 |
| 537 | 20241127 | 101900 | 1320659360 | 19300 | 19240 | 19300 | 19240 | 408 |
| 538 | 20241127 | 101800 | 1312795910 | 19240 | 19240 | 19240 | 19240 | 31 |
| 539 | 20241127 | 101700 | 1312199470 | 19240 | 19250 | 19250 | 19240 | 78 |
| 540 | 20241127 | 101600 | 1310698470 | 19250 | 19210 | 19250 | 19210 | 320 |
| 541 | 20241127 | 101500 | 1304551190 | 19210 | 19210 | 19210 | 19210 | 2 |
| 542 | 20241127 | 101400 | 1304512770 | 19210 | 19210 | 19220 | 19210 | 107 |
| 543 | 20241127 | 101300 | 1302457290 | 19210 | 19200 | 19210 | 19200 | 364 |
| 544 | 20241127 | 101200 | 1295468060 | 19200 | 19200 | 19210 | 19200 | 302 |
| 545 | 20241127 | 101100 | 1289669640 | 19200 | 19210 | 19210 | 19190 | 839 |
| 546 | 20241127 | 101000 | 1273561230 | 19210 | 19200 | 19210 | 19200 | 111 |
| 547 | 20241127 | 100900 | 1271429030 | 19210 | 19220 | 19220 | 19210 | 83 |
| 548 | 20241127 | 100800 | 1269834500 | 19220 | 19230 | 19230 | 19220 | 10 |
| 549 | 20241127 | 100700 | 1269642270 | 19220 | 19220 | 19220 | 19220 | 10 |
| 550 | 20241127 | 100600 | 1269450070 | 19210 | 19220 | 19220 | 19210 | 440 |
| 551 | 20241127 | 100500 | 1260993280 | 19220 | 19220 | 19220 | 19220 | 122 |
| 552 | 20241127 | 100400 | 1258648440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 553 | 20241127 | 100300 | 1258648440 | 19220 | 19280 | 19280 | 19200 | 219 |
| 554 | 20241127 | 100200 | 1254432820 | 19260 | 19190 | 19260 | 19190 | 933 |
| 555 | 20241127 | 100100 | 1236490440 | 19170 | 19230 | 19230 | 19170 | 801 |
| 556 | 20241127 | 100000 | 1221119970 | 19160 | 19230 | 19230 | 19160 | 2384 |
| 557 | 20241127 | 095900 | 1175342820 | 19230 | 19220 | 19230 | 19220 | 62 |
| 558 | 20241127 | 095800 | 1174151160 | 19220 | 19220 | 19220 | 19220 | 60 |
| 559 | 20241127 | 095700 | 1172997960 | 19220 | 19210 | 19220 | 19210 | 41 |
| 560 | 20241127 | 095600 | 1172210160 | 19290 | 19210 | 19290 | 19210 | 128 |
| 561 | 20241127 | 095500 | 1169750640 | 19210 | 19270 | 19270 | 19210 | 65 |
| 562 | 20241127 | 095400 | 1168501820 | 19300 | 19250 | 19300 | 19140 | 6996 |
| 563 | 20241127 | 095300 | 1034192200 | 19250 | 19260 | 19260 | 19250 | 1194 |
| 564 | 20241127 | 095200 | 1011200100 | 19260 | 19270 | 19270 | 19250 | 941 |
| 565 | 20241127 | 095100 | 993077150 | 19270 | 19260 | 19270 | 19250 | 848 |
| 566 | 20241127 | 095000 | 976747240 | 19260 | 19290 | 19290 | 19260 | 1726 |
| 567 | 20241127 | 094900 | 943486860 | 19290 | 19310 | 19310 | 19290 | 716 |
| 568 | 20241127 | 094800 | 929666770 | 19310 | 19300 | 19310 | 19300 | 279 |
| 569 | 20241127 | 094700 | 924281230 | 19300 | 19330 | 19350 | 19300 | 1406 |
| 570 | 20241127 | 094600 | 897133540 | 19340 | 19400 | 19500 | 19340 | 417 |
| 571 | 20241127 | 094500 | 889059420 | 19500 | 19500 | 19500 | 19500 | 20 |
| 572 | 20241127 | 094400 | 888669420 | 19530 | 19520 | 19530 | 19520 | 61 |
| 573 | 20241127 | 094300 | 887478460 | 19480 | 19530 | 19530 | 19480 | 330 |
| 574 | 20241127 | 094200 | 881040730 | 19550 | 19510 | 19550 | 19320 | 1761 |
| 575 | 20241127 | 094100 | 846894980 | 19510 | 19470 | 19510 | 19470 | 195 |
| 576 | 20241127 | 094000 | 843093810 | 19480 | 19420 | 19480 | 19410 | 296 |
| 577 | 20241127 | 093900 | 837340060 | 19420 | 19420 | 19420 | 19420 | 48 |
| 578 | 20241127 | 093800 | 836407900 | 19400 | 19380 | 19460 | 19380 | 244 |
| 579 | 20241127 | 093700 | 831671480 | 19380 | 19400 | 19400 | 19360 | 255 |
| 580 | 20241127 | 093600 | 826728360 | 19410 | 19410 | 19410 | 19410 | 123 |
| 581 | 20241127 | 093500 | 824340930 | 19400 | 19480 | 19480 | 19400 | 117 |
| 582 | 20241127 | 093400 | 822065840 | 19490 | 19480 | 19490 | 19480 | 20 |
| 583 | 20241127 | 093300 | 821676230 | 19480 | 19480 | 19500 | 19480 | 291 |
| 584 | 20241127 | 093200 | 816002620 | 19460 | 19460 | 19480 | 19460 | 87 |
| 585 | 20241127 | 093100 | 814308560 | 19600 | 19350 | 19600 | 19350 | 1007 |
| 586 | 20241127 | 093000 | 794669960 | 19450 | 19310 | 19450 | 19300 | 2964 |
| 587 | 20241127 | 092900 | 737434440 | 19310 | 19310 | 19310 | 19310 | 475 |
| 588 | 20241127 | 092800 | 728262190 | 19310 | 19400 | 19400 | 19300 | 2476 |
| 589 | 20241127 | 092700 | 680336010 | 19400 | 19460 | 19480 | 19400 | 1461 |
| 590 | 20241127 | 092600 | 651958410 | 19460 | 19490 | 19490 | 19460 | 12 |
| 591 | 20241127 | 092500 | 651724560 | 19490 | 19440 | 19490 | 19440 | 219 |
| 592 | 20241127 | 092400 | 647465490 | 19450 | 19450 | 19450 | 19450 | 10 |
| 593 | 20241127 | 092300 | 647270990 | 19450 | 19410 | 19450 | 19400 | 449 |
| 594 | 20241127 | 092200 | 638545260 | 19400 | 19470 | 19470 | 19400 | 1013 |
| 595 | 20241127 | 092100 | 618865360 | 19470 | 19470 | 19510 | 19470 | 154 |
| 596 | 20241127 | 092000 | 615865500 | 19470 | 19500 | 19500 | 19470 | 559 |
| 597 | 20241127 | 091900 | 604967760 | 19500 | 19530 | 19540 | 19500 | 613 |
| 598 | 20241127 | 091800 | 593003710 | 19520 | 19620 | 19620 | 19490 | 1747 |
| 599 | 20241127 | 091700 | 558841560 | 19620 | 19560 | 19630 | 19560 | 877 |
| 600 | 20241127 | 091600 | 541647710 | 19570 | 19570 | 19570 | 19550 | 47 |
| 601 | 20241127 | 091500 | 540728240 | 19550 | 19510 | 19560 | 19510 | 674 |
| 602 | 20241127 | 091400 | 527553950 | 19530 | 19520 | 19550 | 19490 | 707 |
| 603 | 20241127 | 091300 | 513753130 | 19520 | 19490 | 19520 | 19480 | 410 |
| 604 | 20241127 | 091200 | 505759640 | 19450 | 19450 | 19520 | 19440 | 1052 |
| 605 | 20241127 | 091100 | 485266700 | 19390 | 19430 | 19450 | 19360 | 241 |
| 606 | 20241127 | 091000 | 480580770 | 19360 | 19410 | 19430 | 19360 | 701 |
| 607 | 20241127 | 090900 | 467002800 | 19410 | 19430 | 19500 | 19360 | 1138 |
| 608 | 20241127 | 090800 | 444921410 | 19430 | 19430 | 19500 | 19430 | 445 |
| 609 | 20241127 | 090700 | 436271430 | 19490 | 19370 | 19500 | 19370 | 2132 |
| 610 | 20241127 | 090600 | 394827950 | 19370 | 19300 | 19370 | 19290 | 1223 |
| 611 | 20241127 | 090500 | 371173660 | 19300 | 19300 | 19310 | 19270 | 1260 |
| 612 | 20241127 | 090400 | 346874860 | 19300 | 19290 | 19370 | 19260 | 2670 |
| 613 | 20241127 | 090300 | 295342170 | 19290 | 19420 | 19420 | 19290 | 1189 |
| 614 | 20241127 | 090200 | 272358290 | 19420 | 19460 | 19500 | 19320 | 4264 |
| 615 | 20241127 | 090100 | 189620030 | 19460 | 19500 | 19500 | 19380 | 2125 |
| 616 | 20241127 | 090000 | 148331860 | 19500 | 19700 | 19700 | 19440 | 7544 |