32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 3 | 20241120 | 190100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 4 | 20241120 | 190000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 5 | 20241120 | 185900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 6 | 20241120 | 185800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 7 | 20241120 | 185700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 8 | 20241120 | 185600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 9 | 20241120 | 185500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 10 | 20241120 | 185400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 11 | 20241120 | 185300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 12 | 20241120 | 185200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 13 | 20241120 | 185100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 14 | 20241120 | 185000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 15 | 20241120 | 184900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 16 | 20241120 | 184800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 17 | 20241120 | 184700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 18 | 20241120 | 184600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 19 | 20241120 | 184500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 20 | 20241120 | 184400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 21 | 20241120 | 184300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 22 | 20241120 | 184200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 23 | 20241120 | 184100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 24 | 20241120 | 184000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 25 | 20241120 | 183900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 26 | 20241120 | 183800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 27 | 20241120 | 183700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 28 | 20241120 | 183600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 29 | 20241120 | 183500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 30 | 20241120 | 183400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 31 | 20241120 | 183300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 32 | 20241120 | 183200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 33 | 20241120 | 183100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 34 | 20241120 | 183000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 35 | 20241120 | 182900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 36 | 20241120 | 182800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 37 | 20241120 | 182700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 38 | 20241120 | 182600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 39 | 20241120 | 182500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 40 | 20241120 | 182400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 41 | 20241120 | 182300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 42 | 20241120 | 182200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 43 | 20241120 | 182100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 44 | 20241120 | 182000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 45 | 20241120 | 181900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 46 | 20241120 | 181800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 47 | 20241120 | 181700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 48 | 20241120 | 181600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 49 | 20241120 | 181500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 50 | 20241120 | 181400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 51 | 20241120 | 181300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 52 | 20241120 | 181200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 53 | 20241120 | 181100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 54 | 20241120 | 181000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 55 | 20241120 | 180900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 56 | 20241120 | 180800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 57 | 20241120 | 180700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 58 | 20241120 | 180600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 59 | 20241120 | 180500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 60 | 20241120 | 180400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 61 | 20241120 | 180300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 62 | 20241120 | 180200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 63 | 20241120 | 180100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 64 | 20241120 | 180000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 65 | 20241120 | 175900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 66 | 20241120 | 175800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 67 | 20241120 | 175700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 68 | 20241120 | 175600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 69 | 20241120 | 175500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 70 | 20241120 | 175400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 71 | 20241120 | 175300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 72 | 20241120 | 175200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 73 | 20241120 | 175100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 74 | 20241120 | 175000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 75 | 20241120 | 174900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 76 | 20241120 | 174800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 77 | 20241120 | 174700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 78 | 20241120 | 174600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 79 | 20241120 | 174500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 80 | 20241120 | 174400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 81 | 20241120 | 174300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 82 | 20241120 | 174200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 83 | 20241120 | 174100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 84 | 20241120 | 174000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 85 | 20241120 | 173900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 86 | 20241120 | 173800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 87 | 20241120 | 173700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 88 | 20241120 | 173600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 89 | 20241120 | 173500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 90 | 20241120 | 173400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 91 | 20241120 | 173300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 92 | 20241120 | 173200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 93 | 20241120 | 173100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 94 | 20241120 | 173000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 95 | 20241120 | 172900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 96 | 20241120 | 172800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 97 | 20241120 | 172700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 98 | 20241120 | 172600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 99 | 20241120 | 172500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 100 | 20241120 | 172400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 101 | 20241120 | 172300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 102 | 20241120 | 172200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 103 | 20241120 | 172100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 104 | 20241120 | 172000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 105 | 20241120 | 171900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 106 | 20241120 | 171800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 107 | 20241120 | 171700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 108 | 20241120 | 171600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 109 | 20241120 | 171500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 110 | 20241120 | 171400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 111 | 20241120 | 171300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 112 | 20241120 | 171200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 113 | 20241120 | 171100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 114 | 20241120 | 171000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 115 | 20241120 | 170900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 116 | 20241120 | 170800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 117 | 20241120 | 170700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 118 | 20241120 | 170600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 119 | 20241120 | 170500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 120 | 20241120 | 170400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 121 | 20241120 | 170300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 122 | 20241120 | 170200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 123 | 20241120 | 170100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 124 | 20241120 | 170000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 125 | 20241120 | 165900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 126 | 20241120 | 165800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 127 | 20241120 | 165700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 128 | 20241120 | 165600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 129 | 20241120 | 165500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 130 | 20241120 | 165400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 131 | 20241120 | 165300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 132 | 20241120 | 165200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 133 | 20241120 | 165100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 134 | 20241120 | 165000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 135 | 20241120 | 164900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 136 | 20241120 | 164800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 137 | 20241120 | 164700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 138 | 20241120 | 164600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 139 | 20241120 | 164500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 140 | 20241120 | 164400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 141 | 20241120 | 164300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 142 | 20241120 | 164200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 143 | 20241120 | 164100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 144 | 20241120 | 164000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 145 | 20241120 | 163900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 146 | 20241120 | 163800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 147 | 20241120 | 163700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 148 | 20241120 | 163600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 149 | 20241120 | 163500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 150 | 20241120 | 163400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 151 | 20241120 | 163300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 152 | 20241120 | 163200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 153 | 20241120 | 163100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 154 | 20241120 | 163000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 155 | 20241120 | 162900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 156 | 20241120 | 162800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 157 | 20241120 | 162700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 158 | 20241120 | 162600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 159 | 20241120 | 162500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 160 | 20241120 | 162400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 161 | 20241120 | 162300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 162 | 20241120 | 162200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 163 | 20241120 | 162100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 164 | 20241120 | 162000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 165 | 20241120 | 161900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 166 | 20241120 | 161800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 167 | 20241120 | 161700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 168 | 20241120 | 161600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 169 | 20241120 | 161500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 170 | 20241120 | 161400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 171 | 20241120 | 161300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 172 | 20241120 | 161200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 173 | 20241120 | 161100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 174 | 20241120 | 161000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 175 | 20241120 | 160900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 176 | 20241120 | 160800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 177 | 20241120 | 160700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 178 | 20241120 | 160600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 179 | 20241120 | 160500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 180 | 20241120 | 160400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 181 | 20241120 | 160300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 182 | 20241120 | 160200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 183 | 20241120 | 160100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 184 | 20241120 | 160000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 185 | 20241120 | 155900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 186 | 20241120 | 155800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 187 | 20241120 | 155700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 188 | 20241120 | 155600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 189 | 20241120 | 155500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 190 | 20241120 | 155400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 191 | 20241120 | 155300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 192 | 20241120 | 155200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 193 | 20241120 | 155100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 194 | 20241120 | 155000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 195 | 20241120 | 154900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 196 | 20241120 | 154800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 197 | 20241120 | 154700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 198 | 20241120 | 154600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 199 | 20241120 | 154500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 200 | 20241120 | 154400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 201 | 20241120 | 154300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 202 | 20241120 | 154200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 203 | 20241120 | 154100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 204 | 20241120 | 154000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 205 | 20241120 | 153900 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 206 | 20241120 | 153800 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 207 | 20241120 | 153700 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 208 | 20241120 | 153600 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 209 | 20241120 | 153500 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 210 | 20241120 | 153400 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 211 | 20241120 | 153300 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 212 | 20241120 | 153200 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 213 | 20241120 | 153100 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 0 |
| 214 | 20241120 | 153000 | 2347002500 | 11800 | 11800 | 11800 | 11800 | 3102 |
| 215 | 20241120 | 152900 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 216 | 20241120 | 152800 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 217 | 20241120 | 152700 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 218 | 20241120 | 152600 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 219 | 20241120 | 152500 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 220 | 20241120 | 152400 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 221 | 20241120 | 152300 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 222 | 20241120 | 152200 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 223 | 20241120 | 152100 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 224 | 20241120 | 152000 | 2310398900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 225 | 20241120 | 151900 | 2310398900 | 11790 | 11790 | 11790 | 11760 | 166 |
| 226 | 20241120 | 151800 | 2308441790 | 11790 | 11740 | 11800 | 11730 | 191 |
| 227 | 20241120 | 151700 | 2306190870 | 11730 | 11730 | 11750 | 11730 | 1063 |
| 228 | 20241120 | 151600 | 2293711620 | 11740 | 11730 | 11740 | 11730 | 651 |
| 229 | 20241120 | 151500 | 2286075090 | 11730 | 11710 | 11730 | 11710 | 523 |
| 230 | 20241120 | 151400 | 2279944290 | 11710 | 11700 | 11710 | 11690 | 520 |
| 231 | 20241120 | 151300 | 2273859710 | 11700 | 11700 | 11700 | 11690 | 335 |
| 232 | 20241120 | 151200 | 2269940520 | 11700 | 11690 | 11700 | 11680 | 131 |
| 233 | 20241120 | 151100 | 2268408610 | 11690 | 11710 | 11730 | 11690 | 1871 |
| 234 | 20241120 | 151000 | 2246513620 | 11720 | 11710 | 11720 | 11710 | 387 |
| 235 | 20241120 | 150900 | 2241979070 | 11720 | 11730 | 11730 | 11700 | 594 |
| 236 | 20241120 | 150800 | 2235022810 | 11730 | 11740 | 11740 | 11720 | 561 |
| 237 | 20241120 | 150700 | 2228443010 | 11740 | 11740 | 11740 | 11730 | 409 |
| 238 | 20241120 | 150600 | 2223644700 | 11740 | 11730 | 11740 | 11730 | 40 |
| 239 | 20241120 | 150500 | 2223175110 | 11740 | 11730 | 11740 | 11730 | 174 |
| 240 | 20241120 | 150400 | 2221133190 | 11730 | 11740 | 11740 | 11720 | 312 |
| 241 | 20241120 | 150300 | 2217473650 | 11740 | 11750 | 11750 | 11730 | 1047 |
| 242 | 20241120 | 150200 | 2205173120 | 11760 | 11750 | 11760 | 11750 | 152 |
| 243 | 20241120 | 150100 | 2203386320 | 11760 | 11760 | 11760 | 11750 | 165 |
| 244 | 20241120 | 150000 | 2201445940 | 11770 | 11790 | 11810 | 11770 | 1600 |
| 245 | 20241120 | 145900 | 2182592820 | 11780 | 11790 | 11800 | 11780 | 102 |
| 246 | 20241120 | 145800 | 2181389860 | 11790 | 11760 | 11790 | 11760 | 2997 |
| 247 | 20241120 | 145700 | 2146092200 | 11770 | 11820 | 11820 | 11770 | 7106 |
| 248 | 20241120 | 145600 | 2062355610 | 11820 | 11820 | 11840 | 11820 | 911 |
| 249 | 20241120 | 145500 | 2051580080 | 11830 | 11830 | 11830 | 11830 | 436 |
| 250 | 20241120 | 145400 | 2046422200 | 11830 | 11820 | 11830 | 11810 | 616 |
| 251 | 20241120 | 145300 | 2039140960 | 11820 | 11820 | 11820 | 11810 | 123 |
| 252 | 20241120 | 145200 | 2037687710 | 11810 | 11810 | 11810 | 11810 | 548 |
| 253 | 20241120 | 145100 | 2031215830 | 11810 | 11800 | 11820 | 11800 | 135 |
| 254 | 20241120 | 145000 | 2029620870 | 11810 | 11810 | 11810 | 11790 | 691 |
| 255 | 20241120 | 144900 | 2021460810 | 11800 | 11800 | 11800 | 11790 | 2416 |
| 256 | 20241120 | 144800 | 1992953010 | 11800 | 11780 | 11800 | 11780 | 6050 |
| 257 | 20241120 | 144700 | 1921574100 | 11780 | 11780 | 11780 | 11780 | 187 |
| 258 | 20241120 | 144600 | 1919371240 | 11780 | 11780 | 11780 | 11770 | 337 |
| 259 | 20241120 | 144500 | 1915401590 | 11780 | 11770 | 11780 | 11770 | 452 |
| 260 | 20241120 | 144400 | 1910081440 | 11770 | 11760 | 11770 | 11750 | 125 |
| 261 | 20241120 | 144300 | 1908610740 | 11750 | 11760 | 11760 | 11750 | 795 |
| 262 | 20241120 | 144200 | 1899268810 | 11770 | 11770 | 11780 | 11770 | 19 |
| 263 | 20241120 | 144100 | 1899045060 | 11770 | 11770 | 11770 | 11740 | 2716 |
| 264 | 20241120 | 144000 | 1867140670 | 11780 | 11780 | 11790 | 11780 | 1761 |
| 265 | 20241120 | 143900 | 1846395310 | 11790 | 11790 | 11790 | 11790 | 61 |
| 266 | 20241120 | 143800 | 1845676120 | 11790 | 11780 | 11790 | 11780 | 91 |
| 267 | 20241120 | 143700 | 1844603290 | 11780 | 11790 | 11790 | 11780 | 795 |
| 268 | 20241120 | 143600 | 1835236250 | 11780 | 11790 | 11790 | 11780 | 734 |
| 269 | 20241120 | 143500 | 1826582610 | 11790 | 11780 | 11790 | 11780 | 794 |
| 270 | 20241120 | 143400 | 1817228610 | 11780 | 11780 | 11780 | 11780 | 130 |
| 271 | 20241120 | 143300 | 1815697210 | 11780 | 11770 | 11780 | 11760 | 70 |
| 272 | 20241120 | 143200 | 1814873260 | 11770 | 11760 | 11780 | 11760 | 2227 |
| 273 | 20241120 | 143100 | 1788639750 | 11770 | 11760 | 11770 | 11750 | 982 |
| 274 | 20241120 | 143000 | 1777081880 | 11760 | 11760 | 11760 | 11760 | 539 |
| 275 | 20241120 | 142900 | 1770743240 | 11760 | 11760 | 11760 | 11750 | 71 |
| 276 | 20241120 | 142800 | 1769908340 | 11750 | 11750 | 11760 | 11750 | 505 |
| 277 | 20241120 | 142700 | 1763969570 | 11760 | 11750 | 11760 | 11750 | 218 |
| 278 | 20241120 | 142600 | 1761407660 | 11760 | 11740 | 11760 | 11740 | 18 |
| 279 | 20241120 | 142500 | 1761196000 | 11760 | 11760 | 11760 | 11750 | 203 |
| 280 | 20241120 | 142400 | 1758809530 | 11760 | 11750 | 11760 | 11740 | 47 |
| 281 | 20241120 | 142300 | 1758257210 | 11750 | 11760 | 11760 | 11740 | 200 |
| 282 | 20241120 | 142200 | 1755907160 | 11760 | 11760 | 11760 | 11750 | 126 |
| 283 | 20241120 | 142100 | 1754425420 | 11760 | 11750 | 11760 | 11750 | 299 |
| 284 | 20241120 | 142000 | 1750909200 | 11760 | 11750 | 11760 | 11750 | 113 |
| 285 | 20241120 | 141900 | 1749580820 | 11740 | 11740 | 11740 | 11740 | 366 |
| 286 | 20241120 | 141800 | 1745283980 | 11740 | 11730 | 11740 | 11730 | 122 |
| 287 | 20241120 | 141700 | 1743851860 | 11740 | 11760 | 11760 | 11740 | 1497 |
| 288 | 20241120 | 141600 | 1726274190 | 11760 | 11760 | 11760 | 11750 | 130 |
| 289 | 20241120 | 141500 | 1724746400 | 11750 | 11760 | 11760 | 11750 | 145 |
| 290 | 20241120 | 141400 | 1723041230 | 11760 | 11750 | 11760 | 11750 | 75 |
| 291 | 20241120 | 141300 | 1722159250 | 11760 | 11760 | 11760 | 11760 | 74 |
| 292 | 20241120 | 141200 | 1721289010 | 11760 | 11760 | 11760 | 11760 | 83 |
| 293 | 20241120 | 141100 | 1720312930 | 11750 | 11750 | 11760 | 11750 | 746 |
| 294 | 20241120 | 141000 | 1711546950 | 11750 | 11760 | 11760 | 11750 | 156 |
| 295 | 20241120 | 140900 | 1709713090 | 11760 | 11760 | 11760 | 11750 | 136 |
| 296 | 20241120 | 140800 | 1708114430 | 11760 | 11760 | 11760 | 11760 | 114 |
| 297 | 20241120 | 140700 | 1706773790 | 11760 | 11760 | 11760 | 11760 | 1400 |
| 298 | 20241120 | 140600 | 1690309790 | 11760 | 11760 | 11760 | 11760 | 80 |
| 299 | 20241120 | 140500 | 1689368990 | 11750 | 11760 | 11760 | 11750 | 72 |
| 300 | 20241120 | 140400 | 1688522370 | 11760 | 11760 | 11760 | 11760 | 125 |
| 301 | 20241120 | 140300 | 1687052370 | 11760 | 11760 | 11760 | 11750 | 134 |
| 302 | 20241120 | 140200 | 1685477520 | 11760 | 11750 | 11760 | 11750 | 94 |
| 303 | 20241120 | 140100 | 1684372470 | 11750 | 11750 | 11750 | 11750 | 219 |
| 304 | 20241120 | 140000 | 1681799220 | 11750 | 11750 | 11750 | 11750 | 279 |
| 305 | 20241120 | 135900 | 1678520970 | 11750 | 11750 | 11750 | 11740 | 208 |
| 306 | 20241120 | 135800 | 1676077070 | 11750 | 11750 | 11750 | 11750 | 319 |
| 307 | 20241120 | 135700 | 1672328820 | 11760 | 11750 | 11760 | 11750 | 598 |
| 308 | 20241120 | 135600 | 1665301710 | 11740 | 11740 | 11750 | 11740 | 533 |
| 309 | 20241120 | 135500 | 1659039140 | 11740 | 11740 | 11740 | 11740 | 3467 |
| 310 | 20241120 | 135400 | 1618336560 | 11730 | 11730 | 11740 | 11730 | 590 |
| 311 | 20241120 | 135300 | 1611410130 | 11740 | 11740 | 11740 | 11730 | 162 |
| 312 | 20241120 | 135200 | 1609508500 | 11740 | 11730 | 11740 | 11730 | 239 |
| 313 | 20241120 | 135100 | 1606704920 | 11730 | 11730 | 11730 | 11720 | 569 |
| 314 | 20241120 | 135000 | 1600030750 | 11740 | 11730 | 11740 | 11730 | 89 |
| 315 | 20241120 | 134900 | 1598986420 | 11740 | 11740 | 11740 | 11720 | 59 |
| 316 | 20241120 | 134800 | 1598293870 | 11720 | 11740 | 11740 | 11720 | 120 |
| 317 | 20241120 | 134700 | 1596885680 | 11740 | 11730 | 11740 | 11730 | 101 |
| 318 | 20241120 | 134600 | 1595700620 | 11740 | 11740 | 11740 | 11740 | 22 |
| 319 | 20241120 | 134500 | 1595442340 | 11740 | 11700 | 11740 | 11700 | 291 |
| 320 | 20241120 | 134400 | 1592029000 | 11710 | 11750 | 11750 | 11710 | 1116 |
| 321 | 20241120 | 134300 | 1578928930 | 11750 | 11730 | 11750 | 11730 | 19 |
| 322 | 20241120 | 134200 | 1578705720 | 11740 | 11750 | 11750 | 11730 | 460 |
| 323 | 20241120 | 134100 | 1573307520 | 11750 | 11750 | 11750 | 11750 | 83 |
| 324 | 20241120 | 134000 | 1572332270 | 11750 | 11750 | 11750 | 11740 | 122 |
| 325 | 20241120 | 133900 | 1570898880 | 11750 | 11740 | 11750 | 11740 | 73 |
| 326 | 20241120 | 133800 | 1570041240 | 11750 | 11740 | 11750 | 11730 | 150 |
| 327 | 20241120 | 133700 | 1568280130 | 11740 | 11740 | 11740 | 11730 | 76 |
| 328 | 20241120 | 133600 | 1567387940 | 11740 | 11720 | 11740 | 11720 | 502 |
| 329 | 20241120 | 133500 | 1561496750 | 11720 | 11710 | 11720 | 11710 | 193 |
| 330 | 20241120 | 133400 | 1559235870 | 11710 | 11740 | 11740 | 11710 | 1332 |
| 331 | 20241120 | 133300 | 1543630200 | 11740 | 11730 | 11740 | 11730 | 85 |
| 332 | 20241120 | 133200 | 1542632400 | 11740 | 11740 | 11740 | 11740 | 95 |
| 333 | 20241120 | 133100 | 1541517100 | 11750 | 11730 | 11750 | 11730 | 403 |
| 334 | 20241120 | 133000 | 1536785440 | 11730 | 11740 | 11740 | 11730 | 32 |
| 335 | 20241120 | 132900 | 1536409910 | 11730 | 11730 | 11740 | 11730 | 139 |
| 336 | 20241120 | 132800 | 1534778890 | 11730 | 11750 | 11760 | 11720 | 2306 |
| 337 | 20241120 | 132700 | 1507724320 | 11760 | 11750 | 11760 | 11750 | 52 |
| 338 | 20241120 | 132600 | 1507113100 | 11760 | 11760 | 11760 | 11760 | 129 |
| 339 | 20241120 | 132500 | 1505596060 | 11760 | 11760 | 11760 | 11760 | 73 |
| 340 | 20241120 | 132400 | 1504737580 | 11760 | 11760 | 11760 | 11750 | 155 |
| 341 | 20241120 | 132300 | 1502914810 | 11760 | 11750 | 11760 | 11750 | 21 |
| 342 | 20241120 | 132200 | 1502667890 | 11760 | 11750 | 11760 | 11750 | 174 |
| 343 | 20241120 | 132100 | 1500622710 | 11760 | 11750 | 11760 | 11750 | 119 |
| 344 | 20241120 | 132000 | 1499223280 | 11750 | 11760 | 11760 | 11740 | 102 |
| 345 | 20241120 | 131900 | 1498024620 | 11760 | 11760 | 11760 | 11750 | 113 |
| 346 | 20241120 | 131800 | 1496695760 | 11760 | 11760 | 11760 | 11760 | 69 |
| 347 | 20241120 | 131700 | 1495884320 | 11750 | 11760 | 11760 | 11750 | 907 |
| 348 | 20241120 | 131600 | 1485226720 | 11760 | 11760 | 11760 | 11760 | 78 |
| 349 | 20241120 | 131500 | 1484309440 | 11760 | 11760 | 11760 | 11760 | 67 |
| 350 | 20241120 | 131400 | 1483521520 | 11760 | 11750 | 11760 | 11750 | 149 |
| 351 | 20241120 | 131300 | 1481770170 | 11750 | 11750 | 11750 | 11740 | 479 |
| 352 | 20241120 | 131200 | 1476143040 | 11750 | 11750 | 11750 | 11740 | 139 |
| 353 | 20241120 | 131100 | 1474509840 | 11740 | 11750 | 11750 | 11740 | 94 |
| 354 | 20241120 | 131000 | 1473405410 | 11750 | 11750 | 11750 | 11750 | 59 |
| 355 | 20241120 | 130900 | 1472712160 | 11740 | 11730 | 11750 | 11730 | 2640 |
| 356 | 20241120 | 130800 | 1441727430 | 11720 | 11730 | 11740 | 11720 | 448 |
| 357 | 20241120 | 130700 | 1436472840 | 11740 | 11740 | 11740 | 11730 | 53 |
| 358 | 20241120 | 130600 | 1435850630 | 11740 | 11740 | 11740 | 11730 | 277 |
| 359 | 20241120 | 130500 | 1432599650 | 11740 | 11740 | 11740 | 11740 | 346 |
| 360 | 20241120 | 130400 | 1428537610 | 11740 | 11740 | 11740 | 11730 | 59 |
| 361 | 20241120 | 130300 | 1427845010 | 11740 | 11740 | 11740 | 11740 | 0 |
| 362 | 20241120 | 130200 | 1427845010 | 11740 | 11750 | 11750 | 11740 | 264 |
| 363 | 20241120 | 130100 | 1424745640 | 11740 | 11750 | 11750 | 11740 | 520 |
| 364 | 20241120 | 130000 | 1418636480 | 11740 | 11740 | 11750 | 11740 | 56 |
| 365 | 20241120 | 125900 | 1417978590 | 11750 | 11750 | 11750 | 11740 | 24 |
| 366 | 20241120 | 125800 | 1417696600 | 11750 | 11750 | 11750 | 11740 | 185 |
| 367 | 20241120 | 125700 | 1415522910 | 11750 | 11750 | 11750 | 11750 | 12 |
| 368 | 20241120 | 125600 | 1415381910 | 11750 | 11740 | 11750 | 11740 | 97 |
| 369 | 20241120 | 125500 | 1414242360 | 11750 | 11750 | 11750 | 11750 | 122 |
| 370 | 20241120 | 125400 | 1412808860 | 11750 | 11750 | 11750 | 11740 | 63 |
| 371 | 20241120 | 125300 | 1412068660 | 11750 | 11750 | 11750 | 11740 | 110 |
| 372 | 20241120 | 125200 | 1410776260 | 11750 | 11740 | 11750 | 11740 | 68 |
| 373 | 20241120 | 125100 | 1409977720 | 11750 | 11750 | 11750 | 11750 | 1069 |
| 374 | 20241120 | 125000 | 1397416970 | 11750 | 11740 | 11750 | 11740 | 249 |
| 375 | 20241120 | 124900 | 1394493340 | 11750 | 11750 | 11750 | 11740 | 101 |
| 376 | 20241120 | 124800 | 1393307090 | 11750 | 11760 | 11760 | 11750 | 209 |
| 377 | 20241120 | 124700 | 1390851290 | 11760 | 11760 | 11760 | 11760 | 22 |
| 378 | 20241120 | 124600 | 1390592570 | 11750 | 11750 | 11760 | 11750 | 1096 |
| 379 | 20241120 | 124500 | 1377714390 | 11750 | 11770 | 11770 | 11750 | 505 |
| 380 | 20241120 | 124400 | 1371777990 | 11770 | 11780 | 11780 | 11770 | 409 |
| 381 | 20241120 | 124300 | 1366962750 | 11780 | 11780 | 11780 | 11760 | 602 |
| 382 | 20241120 | 124200 | 1359877370 | 11780 | 11770 | 11780 | 11770 | 602 |
| 383 | 20241120 | 124100 | 1352791610 | 11770 | 11760 | 11780 | 11760 | 533 |
| 384 | 20241120 | 124000 | 1346517780 | 11770 | 11770 | 11770 | 11770 | 281 |
| 385 | 20241120 | 123900 | 1343210410 | 11750 | 11730 | 11750 | 11730 | 453 |
| 386 | 20241120 | 123800 | 1337890150 | 11740 | 11770 | 11770 | 11740 | 796 |
| 387 | 20241120 | 123700 | 1328542710 | 11760 | 11750 | 11770 | 11750 | 499 |
| 388 | 20241120 | 123600 | 1322676260 | 11740 | 11730 | 11740 | 11730 | 485 |
| 389 | 20241120 | 123500 | 1316983030 | 11730 | 11740 | 11750 | 11730 | 778 |
| 390 | 20241120 | 123400 | 1307849320 | 11740 | 11740 | 11740 | 11740 | 40 |
| 391 | 20241120 | 123300 | 1307379720 | 11740 | 11740 | 11740 | 11740 | 124 |
| 392 | 20241120 | 123200 | 1305923960 | 11740 | 11730 | 11740 | 11720 | 514 |
| 393 | 20241120 | 123100 | 1299890750 | 11740 | 11740 | 11740 | 11730 | 87 |
| 394 | 20241120 | 123000 | 1298870020 | 11730 | 11730 | 11730 | 11730 | 321 |
| 395 | 20241120 | 122900 | 1295104690 | 11710 | 11700 | 11730 | 11700 | 617 |
| 396 | 20241120 | 122800 | 1287879690 | 11710 | 11720 | 11730 | 11700 | 102 |
| 397 | 20241120 | 122700 | 1286685600 | 11710 | 11710 | 11710 | 11710 | 48 |
| 398 | 20241120 | 122600 | 1286123520 | 11710 | 11720 | 11720 | 11710 | 108 |
| 399 | 20241120 | 122500 | 1284858700 | 11730 | 11720 | 11730 | 11720 | 57 |
| 400 | 20241120 | 122400 | 1284190540 | 11740 | 11730 | 11750 | 11720 | 1077 |
| 401 | 20241120 | 122300 | 1271552410 | 11730 | 11750 | 11770 | 11730 | 465 |
| 402 | 20241120 | 122200 | 1266095760 | 11760 | 11770 | 11780 | 11740 | 2893 |
| 403 | 20241120 | 122100 | 1232038140 | 11770 | 11750 | 11770 | 11740 | 1315 |
| 404 | 20241120 | 122000 | 1216566730 | 11750 | 11740 | 11750 | 11740 | 896 |
| 405 | 20241120 | 121900 | 1206043580 | 11740 | 11730 | 11740 | 11730 | 34 |
| 406 | 20241120 | 121800 | 1205644600 | 11730 | 11720 | 11730 | 11720 | 574 |
| 407 | 20241120 | 121700 | 1198915110 | 11710 | 11710 | 11710 | 11700 | 326 |
| 408 | 20241120 | 121600 | 1195097920 | 11710 | 11680 | 11710 | 11680 | 1080 |
| 409 | 20241120 | 121500 | 1182462910 | 11690 | 11670 | 11690 | 11670 | 84 |
| 410 | 20241120 | 121400 | 1181481510 | 11680 | 11690 | 11690 | 11680 | 129 |
| 411 | 20241120 | 121300 | 1179973530 | 11680 | 11690 | 11690 | 11680 | 66 |
| 412 | 20241120 | 121200 | 1179202150 | 11680 | 11690 | 11690 | 11680 | 240 |
| 413 | 20241120 | 121100 | 1176396840 | 11690 | 11690 | 11690 | 11690 | 70 |
| 414 | 20241120 | 121000 | 1175578540 | 11690 | 11690 | 11690 | 11690 | 62 |
| 415 | 20241120 | 120900 | 1174853760 | 11690 | 11690 | 11690 | 11690 | 126 |
| 416 | 20241120 | 120800 | 1173380820 | 11690 | 11690 | 11690 | 11680 | 52 |
| 417 | 20241120 | 120700 | 1172773230 | 11680 | 11690 | 11690 | 11680 | 18 |
| 418 | 20241120 | 120600 | 1172562870 | 11690 | 11670 | 11690 | 11670 | 29 |
| 419 | 20241120 | 120500 | 1172224130 | 11690 | 11680 | 11690 | 11670 | 86 |
| 420 | 20241120 | 120400 | 1171219830 | 11680 | 11670 | 11680 | 11650 | 1443 |
| 421 | 20241120 | 120300 | 1154394040 | 11680 | 11680 | 11680 | 11680 | 123 |
| 422 | 20241120 | 120200 | 1152957400 | 11680 | 11680 | 11680 | 11680 | 22 |
| 423 | 20241120 | 120100 | 1152700440 | 11660 | 11680 | 11680 | 11660 | 506 |
| 424 | 20241120 | 120000 | 1146796610 | 11680 | 11700 | 11700 | 11680 | 192 |
| 425 | 20241120 | 115900 | 1144553480 | 11700 | 11700 | 11700 | 11680 | 84 |
| 426 | 20241120 | 115800 | 1143571720 | 11700 | 11700 | 11700 | 11700 | 13 |
| 427 | 20241120 | 115700 | 1143419620 | 11700 | 11700 | 11700 | 11700 | 58 |
| 428 | 20241120 | 115600 | 1142741020 | 11690 | 11700 | 11700 | 11690 | 16 |
| 429 | 20241120 | 115500 | 1142553870 | 11690 | 11700 | 11700 | 11680 | 1502 |
| 430 | 20241120 | 115400 | 1125005440 | 11710 | 11700 | 11710 | 11690 | 746 |
| 431 | 20241120 | 115300 | 1116276530 | 11700 | 11690 | 11700 | 11690 | 293 |
| 432 | 20241120 | 115200 | 1112850580 | 11690 | 11680 | 11700 | 11680 | 155 |
| 433 | 20241120 | 115100 | 1111038330 | 11690 | 11680 | 11690 | 11670 | 118 |
| 434 | 20241120 | 115000 | 1109660950 | 11700 | 11680 | 11700 | 11670 | 213 |
| 435 | 20241120 | 114900 | 1107170120 | 11670 | 11690 | 11690 | 11670 | 80 |
| 436 | 20241120 | 114800 | 1106236210 | 11690 | 11700 | 11700 | 11690 | 37 |
| 437 | 20241120 | 114700 | 1105803550 | 11700 | 11710 | 11710 | 11700 | 68 |
| 438 | 20241120 | 114600 | 1105007790 | 11710 | 11720 | 11720 | 11710 | 40 |
| 439 | 20241120 | 114500 | 1104539280 | 11710 | 11700 | 11710 | 11700 | 527 |
| 440 | 20241120 | 114400 | 1098372910 | 11700 | 11690 | 11700 | 11690 | 42 |
| 441 | 20241120 | 114300 | 1097881530 | 11670 | 11700 | 11700 | 11670 | 319 |
| 442 | 20241120 | 114200 | 1094151230 | 11700 | 11700 | 11700 | 11690 | 163 |
| 443 | 20241120 | 114100 | 1092245150 | 11690 | 11690 | 11690 | 11690 | 343 |
| 444 | 20241120 | 114000 | 1088235480 | 11690 | 11680 | 11690 | 11680 | 176 |
| 445 | 20241120 | 113900 | 1086179690 | 11670 | 11690 | 11700 | 11670 | 180 |
| 446 | 20241120 | 113800 | 1084075480 | 11690 | 11680 | 11690 | 11660 | 345 |
| 447 | 20241120 | 113700 | 1080045080 | 11670 | 11690 | 11700 | 11670 | 965 |
| 448 | 20241120 | 113600 | 1068779130 | 11670 | 11690 | 11690 | 11670 | 586 |
| 449 | 20241120 | 113500 | 1061937010 | 11710 | 11710 | 11720 | 11680 | 482 |
| 450 | 20241120 | 113400 | 1056302170 | 11720 | 11710 | 11720 | 11710 | 102 |
| 451 | 20241120 | 113300 | 1055107130 | 11720 | 11720 | 11720 | 11710 | 163 |
| 452 | 20241120 | 113200 | 1053196870 | 11720 | 11720 | 11720 | 11720 | 24 |
| 453 | 20241120 | 113100 | 1052915590 | 11720 | 11740 | 11740 | 11720 | 83 |
| 454 | 20241120 | 113000 | 1051941990 | 11720 | 11730 | 11740 | 11720 | 137 |
| 455 | 20241120 | 112900 | 1050334170 | 11740 | 11730 | 11740 | 11730 | 815 |
| 456 | 20241120 | 112800 | 1040773730 | 11730 | 11730 | 11730 | 11720 | 122 |
| 457 | 20241120 | 112700 | 1039343180 | 11730 | 11730 | 11730 | 11730 | 184 |
| 458 | 20241120 | 112600 | 1037184860 | 11730 | 11730 | 11730 | 11720 | 170 |
| 459 | 20241120 | 112500 | 1035192240 | 11720 | 11730 | 11730 | 11720 | 4203 |
| 460 | 20241120 | 112400 | 985931060 | 11730 | 11730 | 11740 | 11730 | 463 |
| 461 | 20241120 | 112300 | 980495510 | 11730 | 11730 | 11740 | 11730 | 118 |
| 462 | 20241120 | 112200 | 979111250 | 11730 | 11730 | 11740 | 11720 | 1331 |
| 463 | 20241120 | 112100 | 963505520 | 11730 | 11730 | 11730 | 11720 | 355 |
| 464 | 20241120 | 112000 | 959343040 | 11730 | 11740 | 11740 | 11720 | 493 |
| 465 | 20241120 | 111900 | 953559550 | 11740 | 11720 | 11740 | 11720 | 323 |
| 466 | 20241120 | 111800 | 949767810 | 11740 | 11730 | 11740 | 11720 | 3052 |
| 467 | 20241120 | 111700 | 913993410 | 11720 | 11730 | 11740 | 11720 | 202 |
| 468 | 20241120 | 111600 | 911622860 | 11740 | 11750 | 11760 | 11730 | 325 |
| 469 | 20241120 | 111500 | 907808560 | 11750 | 11690 | 11750 | 11690 | 6901 |
| 470 | 20241120 | 111400 | 826852820 | 11680 | 11680 | 11690 | 11680 | 65 |
| 471 | 20241120 | 111300 | 826093090 | 11690 | 11690 | 11690 | 11690 | 111 |
| 472 | 20241120 | 111200 | 824795500 | 11690 | 11700 | 11700 | 11690 | 147 |
| 473 | 20241120 | 111100 | 823076150 | 11700 | 11690 | 11700 | 11690 | 70 |
| 474 | 20241120 | 111000 | 822257700 | 11670 | 11680 | 11690 | 11660 | 382 |
| 475 | 20241120 | 110900 | 817797120 | 11690 | 11670 | 11690 | 11670 | 122 |
| 476 | 20241120 | 110800 | 816371140 | 11690 | 11670 | 11690 | 11650 | 534 |
| 477 | 20241120 | 110700 | 810138190 | 11680 | 11680 | 11680 | 11680 | 196 |
| 478 | 20241120 | 110600 | 807848910 | 11680 | 11650 | 11680 | 11650 | 205 |
| 479 | 20241120 | 110500 | 805457340 | 11640 | 11650 | 11650 | 11640 | 215 |
| 480 | 20241120 | 110400 | 802953340 | 11650 | 11670 | 11670 | 11650 | 860 |
| 481 | 20241120 | 110300 | 792932260 | 11670 | 11670 | 11670 | 11660 | 49 |
| 482 | 20241120 | 110200 | 792360440 | 11670 | 11670 | 11670 | 11670 | 100 |
| 483 | 20241120 | 110100 | 791193440 | 11670 | 11660 | 11670 | 11660 | 520 |
| 484 | 20241120 | 110000 | 785130120 | 11660 | 11640 | 11660 | 11630 | 691 |
| 485 | 20241120 | 105900 | 777077710 | 11640 | 11640 | 11640 | 11640 | 0 |
| 486 | 20241120 | 105800 | 777077710 | 11640 | 11650 | 11650 | 11640 | 328 |
| 487 | 20241120 | 105700 | 773256640 | 11650 | 11660 | 11660 | 11650 | 14 |
| 488 | 20241120 | 105600 | 773093420 | 11660 | 11670 | 11670 | 11660 | 41 |
| 489 | 20241120 | 105500 | 772615220 | 11680 | 11690 | 11690 | 11680 | 53 |
| 490 | 20241120 | 105400 | 771996170 | 11690 | 11700 | 11710 | 11690 | 417 |
| 491 | 20241120 | 105300 | 767115750 | 11710 | 11670 | 11710 | 11670 | 6033 |
| 492 | 20241120 | 105200 | 696607330 | 11670 | 11620 | 11670 | 11620 | 1884 |
| 493 | 20241120 | 105100 | 674671070 | 11610 | 11610 | 11620 | 11610 | 663 |
| 494 | 20241120 | 105000 | 666973530 | 11610 | 11620 | 11620 | 11610 | 973 |
| 495 | 20241120 | 104900 | 655667540 | 11620 | 11620 | 11620 | 11620 | 579 |
| 496 | 20241120 | 104800 | 648939560 | 11620 | 11630 | 11630 | 11620 | 51 |
| 497 | 20241120 | 104700 | 648346490 | 11630 | 11630 | 11630 | 11630 | 30 |
| 498 | 20241120 | 104600 | 647997590 | 11630 | 11630 | 11630 | 11630 | 12 |
| 499 | 20241120 | 104500 | 647858030 | 11630 | 11640 | 11640 | 11620 | 647 |
| 500 | 20241120 | 104400 | 640331770 | 11640 | 11630 | 11640 | 11630 | 1656 |
| 501 | 20241120 | 104300 | 621072100 | 11630 | 11630 | 11630 | 11620 | 189 |
| 502 | 20241120 | 104200 | 618874080 | 11640 | 11640 | 11640 | 11630 | 192 |
| 503 | 20241120 | 104100 | 616641000 | 11630 | 11640 | 11640 | 11630 | 1595 |
| 504 | 20241120 | 104000 | 598088030 | 11640 | 11640 | 11640 | 11630 | 1300 |
| 505 | 20241120 | 103900 | 582962010 | 11640 | 11640 | 11640 | 11630 | 729 |
| 506 | 20241120 | 103800 | 574482700 | 11630 | 11630 | 11640 | 11630 | 182 |
| 507 | 20241120 | 103700 | 572365010 | 11650 | 11640 | 11650 | 11640 | 478 |
| 508 | 20241120 | 103600 | 566800590 | 11640 | 11660 | 11670 | 11640 | 2704 |
| 509 | 20241120 | 103500 | 535285630 | 11650 | 11650 | 11650 | 11640 | 1047 |
| 510 | 20241120 | 103400 | 523088230 | 11640 | 11630 | 11640 | 11630 | 173 |
| 511 | 20241120 | 103300 | 521075560 | 11640 | 11630 | 11640 | 11630 | 195 |
| 512 | 20241120 | 103200 | 518806520 | 11620 | 11610 | 11620 | 11610 | 93 |
| 513 | 20241120 | 103100 | 517725910 | 11630 | 11630 | 11630 | 11630 | 0 |
| 514 | 20241120 | 103000 | 517725910 | 11630 | 11610 | 11630 | 11610 | 515 |
| 515 | 20241120 | 102900 | 511743880 | 11610 | 11620 | 11620 | 11610 | 33 |
| 516 | 20241120 | 102800 | 511360450 | 11610 | 11620 | 11620 | 11610 | 5 |
| 517 | 20241120 | 102700 | 511302360 | 11630 | 11630 | 11630 | 11620 | 125 |
| 518 | 20241120 | 102600 | 509849810 | 11630 | 11610 | 11630 | 11600 | 150 |
| 519 | 20241120 | 102500 | 508108600 | 11590 | 11570 | 11610 | 11570 | 2159 |
| 520 | 20241120 | 102400 | 483103760 | 11580 | 11580 | 11580 | 11570 | 152 |
| 521 | 20241120 | 102300 | 481343610 | 11580 | 11580 | 11600 | 11580 | 19 |
| 522 | 20241120 | 102200 | 481123550 | 11580 | 11580 | 11600 | 11580 | 287 |
| 523 | 20241120 | 102100 | 477796390 | 11610 | 11590 | 11610 | 11560 | 290 |
| 524 | 20241120 | 102000 | 474441540 | 11570 | 11580 | 11630 | 11570 | 34 |
| 525 | 20241120 | 101900 | 474047950 | 11570 | 11570 | 11570 | 11570 | 12 |
| 526 | 20241120 | 101800 | 473909110 | 11580 | 11630 | 11630 | 11580 | 525 |
| 527 | 20241120 | 101700 | 467829360 | 11630 | 11640 | 11640 | 11600 | 1797 |
| 528 | 20241120 | 101600 | 446921570 | 11640 | 11630 | 11640 | 11630 | 425 |
| 529 | 20241120 | 101500 | 441976040 | 11610 | 11610 | 11620 | 11610 | 443 |
| 530 | 20241120 | 101400 | 436828620 | 11620 | 11580 | 11620 | 11580 | 160 |
| 531 | 20241120 | 101300 | 434975370 | 11570 | 11580 | 11580 | 11560 | 129 |
| 532 | 20241120 | 101200 | 433483100 | 11570 | 11550 | 11580 | 11550 | 129 |
| 533 | 20241120 | 101100 | 431990750 | 11590 | 11570 | 11620 | 11560 | 159 |
| 534 | 20241120 | 101000 | 430151210 | 11600 | 11570 | 11600 | 11570 | 3 |
| 535 | 20241120 | 100900 | 430116470 | 11560 | 11550 | 11600 | 11550 | 5 |
| 536 | 20241120 | 100800 | 430058640 | 11550 | 11550 | 11560 | 11540 | 729 |
| 537 | 20241120 | 100700 | 421643810 | 11550 | 11570 | 11570 | 11550 | 878 |
| 538 | 20241120 | 100600 | 411498000 | 11570 | 11580 | 11580 | 11570 | 47 |
| 539 | 20241120 | 100500 | 410954060 | 11580 | 11610 | 11610 | 11570 | 834 |
| 540 | 20241120 | 100400 | 401288270 | 11620 | 11610 | 11630 | 11610 | 49 |
| 541 | 20241120 | 100300 | 400718700 | 11610 | 11630 | 11630 | 11610 | 284 |
| 542 | 20241120 | 100200 | 397420050 | 11630 | 11630 | 11640 | 11630 | 154 |
| 543 | 20241120 | 100100 | 395627950 | 11620 | 11610 | 11640 | 11610 | 65 |
| 544 | 20241120 | 100000 | 394872200 | 11600 | 11600 | 11610 | 11600 | 124 |
| 545 | 20241120 | 095900 | 393433640 | 11600 | 11600 | 11600 | 11580 | 354 |
| 546 | 20241120 | 095800 | 389328050 | 11600 | 11590 | 11600 | 11590 | 99 |
| 547 | 20241120 | 095700 | 388180110 | 11590 | 11580 | 11600 | 11570 | 391 |
| 548 | 20241120 | 095600 | 383651030 | 11570 | 11600 | 11600 | 11570 | 403 |
| 549 | 20241120 | 095500 | 378985850 | 11590 | 11590 | 11600 | 11590 | 105 |
| 550 | 20241120 | 095400 | 377768870 | 11590 | 11600 | 11600 | 11590 | 228 |
| 551 | 20241120 | 095300 | 375125070 | 11600 | 11590 | 11650 | 11590 | 256 |
| 552 | 20241120 | 095200 | 372150910 | 11580 | 11600 | 11600 | 11580 | 221 |
| 553 | 20241120 | 095100 | 369590510 | 11600 | 11610 | 11610 | 11600 | 201 |
| 554 | 20241120 | 095000 | 367258900 | 11610 | 11620 | 11620 | 11600 | 368 |
| 555 | 20241120 | 094900 | 362984880 | 11620 | 11600 | 11650 | 11600 | 230 |
| 556 | 20241120 | 094800 | 360309630 | 11600 | 11650 | 11650 | 11600 | 1058 |
| 557 | 20241120 | 094700 | 348008780 | 11650 | 11640 | 11650 | 11640 | 293 |
| 558 | 20241120 | 094600 | 344597310 | 11640 | 11690 | 11690 | 11640 | 1423 |
| 559 | 20241120 | 094500 | 328005760 | 11690 | 11680 | 11690 | 11640 | 899 |
| 560 | 20241120 | 094400 | 317514000 | 11680 | 11680 | 11700 | 11680 | 1146 |
| 561 | 20241120 | 094300 | 304114340 | 11700 | 11640 | 11730 | 11640 | 6439 |
| 562 | 20241120 | 094200 | 228817770 | 11630 | 11530 | 11670 | 11510 | 5979 |
| 563 | 20241120 | 094100 | 159569160 | 11530 | 11480 | 11530 | 11460 | 1960 |
| 564 | 20241120 | 094000 | 137047870 | 11480 | 11470 | 11480 | 11460 | 71 |
| 565 | 20241120 | 093900 | 136233100 | 11460 | 11450 | 11470 | 11450 | 189 |
| 566 | 20241120 | 093800 | 134065350 | 11440 | 11430 | 11450 | 11430 | 319 |
| 567 | 20241120 | 093700 | 130416170 | 11420 | 11430 | 11430 | 11420 | 90 |
| 568 | 20241120 | 093600 | 129387500 | 11420 | 11420 | 11420 | 11420 | 15 |
| 569 | 20241120 | 093500 | 129216200 | 11430 | 11420 | 11440 | 11420 | 305 |
| 570 | 20241120 | 093400 | 125730460 | 11420 | 11460 | 11460 | 11420 | 800 |
| 571 | 20241120 | 093300 | 116573170 | 11470 | 11470 | 11470 | 11460 | 319 |
| 572 | 20241120 | 093200 | 112916810 | 11470 | 11460 | 11470 | 11460 | 284 |
| 573 | 20241120 | 093100 | 109660330 | 11460 | 11420 | 11460 | 11420 | 480 |
| 574 | 20241120 | 093000 | 104166660 | 11420 | 11430 | 11430 | 11420 | 169 |
| 575 | 20241120 | 092900 | 102236090 | 11440 | 11430 | 11440 | 11430 | 75 |
| 576 | 20241120 | 092800 | 101378830 | 11420 | 11420 | 11420 | 11420 | 189 |
| 577 | 20241120 | 092700 | 99220450 | 11420 | 11430 | 11430 | 11420 | 154 |
| 578 | 20241120 | 092600 | 97460770 | 11430 | 11430 | 11440 | 11430 | 317 |
| 579 | 20241120 | 092500 | 93837450 | 11430 | 11400 | 11430 | 11400 | 86 |
| 580 | 20241120 | 092400 | 92855980 | 11390 | 11390 | 11390 | 11390 | 0 |
| 581 | 20241120 | 092300 | 92855980 | 11390 | 11370 | 11390 | 11370 | 228 |
| 582 | 20241120 | 092200 | 90263490 | 11370 | 11370 | 11370 | 11370 | 1 |
| 583 | 20241120 | 092100 | 90252120 | 11350 | 11350 | 11350 | 11350 | 186 |
| 584 | 20241120 | 092000 | 88141020 | 11350 | 11330 | 11350 | 11330 | 760 |
| 585 | 20241120 | 091900 | 79520470 | 11330 | 11320 | 11330 | 11320 | 78 |
| 586 | 20241120 | 091800 | 78637190 | 11330 | 11330 | 11330 | 11320 | 354 |
| 587 | 20241120 | 091700 | 74629040 | 11340 | 11350 | 11350 | 11330 | 337 |
| 588 | 20241120 | 091600 | 70810470 | 11340 | 11350 | 11350 | 11340 | 89 |
| 589 | 20241120 | 091500 | 69800830 | 11340 | 11350 | 11350 | 11340 | 162 |
| 590 | 20241120 | 091400 | 67962240 | 11360 | 11340 | 11360 | 11340 | 91 |
| 591 | 20241120 | 091300 | 66929760 | 11350 | 11350 | 11350 | 11340 | 11 |
| 592 | 20241120 | 091200 | 66804920 | 11350 | 11290 | 11350 | 11290 | 632 |
| 593 | 20241120 | 091100 | 59642610 | 11290 | 11300 | 11300 | 11290 | 771 |
| 594 | 20241120 | 091000 | 50937280 | 11320 | 11320 | 11320 | 11320 | 1 |
| 595 | 20241120 | 090900 | 50925960 | 11320 | 11320 | 11330 | 11320 | 53 |
| 596 | 20241120 | 090800 | 50325640 | 11300 | 11300 | 11300 | 11300 | 350 |
| 597 | 20241120 | 090700 | 46370640 | 11300 | 11300 | 11300 | 11300 | 0 |
| 598 | 20241120 | 090600 | 46370640 | 11300 | 11330 | 11330 | 11300 | 503 |
| 599 | 20241120 | 090500 | 40686650 | 11300 | 11340 | 11340 | 11300 | 1556 |
| 600 | 20241120 | 090400 | 23091250 | 11340 | 11350 | 11350 | 11340 | 391 |
| 601 | 20241120 | 090300 | 18654080 | 11350 | 11400 | 11420 | 11350 | 524 |
| 602 | 20241120 | 090200 | 12686360 | 11410 | 11410 | 11410 | 11410 | 4 |
| 603 | 20241120 | 090100 | 12640720 | 11350 | 11350 | 11350 | 11350 | 335 |
| 604 | 20241120 | 090000 | 8838470 | 11360 | 11360 | 11440 | 11360 | 778 |