30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 3 | 20241120 | 192000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 4 | 20241120 | 191900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 5 | 20241120 | 191800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 6 | 20241120 | 191700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 7 | 20241120 | 191600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 8 | 20241120 | 191500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 9 | 20241120 | 191400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 10 | 20241120 | 191300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 11 | 20241120 | 191200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 12 | 20241120 | 191100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 13 | 20241120 | 191000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 14 | 20241120 | 190900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 15 | 20241120 | 190800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 16 | 20241120 | 190700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 17 | 20241120 | 190600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 18 | 20241120 | 190500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 19 | 20241120 | 190400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 20 | 20241120 | 190300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 21 | 20241120 | 190200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 22 | 20241120 | 190100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 23 | 20241120 | 190000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 24 | 20241120 | 185900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 25 | 20241120 | 185800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 26 | 20241120 | 185700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 27 | 20241120 | 185600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 28 | 20241120 | 185500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 29 | 20241120 | 185400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 30 | 20241120 | 185300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 31 | 20241120 | 185200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 32 | 20241120 | 185100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 33 | 20241120 | 185000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 34 | 20241120 | 184900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 35 | 20241120 | 184800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 36 | 20241120 | 184700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 37 | 20241120 | 184600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 38 | 20241120 | 184500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 39 | 20241120 | 184400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 40 | 20241120 | 184300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 41 | 20241120 | 184200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 42 | 20241120 | 184100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 43 | 20241120 | 184000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 44 | 20241120 | 183900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 45 | 20241120 | 183800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 46 | 20241120 | 183700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 47 | 20241120 | 183600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 48 | 20241120 | 183500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 49 | 20241120 | 183400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 50 | 20241120 | 183300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 51 | 20241120 | 183200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 52 | 20241120 | 183100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 53 | 20241120 | 183000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 54 | 20241120 | 182900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 55 | 20241120 | 182800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 56 | 20241120 | 182700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 57 | 20241120 | 182600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 58 | 20241120 | 182500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 59 | 20241120 | 182400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 60 | 20241120 | 182300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 61 | 20241120 | 182200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 62 | 20241120 | 182100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 63 | 20241120 | 182000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 64 | 20241120 | 181900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 65 | 20241120 | 181800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 66 | 20241120 | 181700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 67 | 20241120 | 181600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 68 | 20241120 | 181500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 69 | 20241120 | 181400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 70 | 20241120 | 181300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 71 | 20241120 | 181200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 72 | 20241120 | 181100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 73 | 20241120 | 181000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 74 | 20241120 | 180900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 75 | 20241120 | 180800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 76 | 20241120 | 180700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 77 | 20241120 | 180600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 78 | 20241120 | 180500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 79 | 20241120 | 180400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 80 | 20241120 | 180300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 81 | 20241120 | 180200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 82 | 20241120 | 180100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 83 | 20241120 | 180000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 84 | 20241120 | 175900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 85 | 20241120 | 175800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 86 | 20241120 | 175700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 87 | 20241120 | 175600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 88 | 20241120 | 175500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 89 | 20241120 | 175400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 90 | 20241120 | 175300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 91 | 20241120 | 175200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 92 | 20241120 | 175100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 93 | 20241120 | 175000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 94 | 20241120 | 174900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 95 | 20241120 | 174800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 96 | 20241120 | 174700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 97 | 20241120 | 174600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 98 | 20241120 | 174500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 99 | 20241120 | 174400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 100 | 20241120 | 174300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 101 | 20241120 | 174200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 102 | 20241120 | 174100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 103 | 20241120 | 174000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 104 | 20241120 | 173900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 105 | 20241120 | 173800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 106 | 20241120 | 173700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 107 | 20241120 | 173600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 108 | 20241120 | 173500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 109 | 20241120 | 173400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 110 | 20241120 | 173300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 111 | 20241120 | 173200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 112 | 20241120 | 173100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 113 | 20241120 | 173000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 114 | 20241120 | 172900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 115 | 20241120 | 172800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 116 | 20241120 | 172700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 117 | 20241120 | 172600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 118 | 20241120 | 172500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 119 | 20241120 | 172400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 120 | 20241120 | 172300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 121 | 20241120 | 172200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 122 | 20241120 | 172100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 123 | 20241120 | 172000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 124 | 20241120 | 171900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 125 | 20241120 | 171800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 126 | 20241120 | 171700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 127 | 20241120 | 171600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 128 | 20241120 | 171500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 129 | 20241120 | 171400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 130 | 20241120 | 171300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 131 | 20241120 | 171200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 132 | 20241120 | 171100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 133 | 20241120 | 171000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 134 | 20241120 | 170900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 135 | 20241120 | 170800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 136 | 20241120 | 170700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 137 | 20241120 | 170600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 138 | 20241120 | 170500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 139 | 20241120 | 170400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 140 | 20241120 | 170300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 141 | 20241120 | 170200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 142 | 20241120 | 170100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 143 | 20241120 | 170000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 144 | 20241120 | 165900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 145 | 20241120 | 165800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 146 | 20241120 | 165700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 147 | 20241120 | 165600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 148 | 20241120 | 165500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 149 | 20241120 | 165400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 150 | 20241120 | 165300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 151 | 20241120 | 165200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 152 | 20241120 | 165100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 153 | 20241120 | 165000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 154 | 20241120 | 164900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 155 | 20241120 | 164800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 156 | 20241120 | 164700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 157 | 20241120 | 164600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 158 | 20241120 | 164500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 159 | 20241120 | 164400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 160 | 20241120 | 164300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 161 | 20241120 | 164200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 162 | 20241120 | 164100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 163 | 20241120 | 164000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 164 | 20241120 | 163900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 165 | 20241120 | 163800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 166 | 20241120 | 163700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 167 | 20241120 | 163600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 168 | 20241120 | 163500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 169 | 20241120 | 163400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 170 | 20241120 | 163300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 171 | 20241120 | 163200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 172 | 20241120 | 163100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 173 | 20241120 | 163000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 174 | 20241120 | 162900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 175 | 20241120 | 162800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 176 | 20241120 | 162700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 177 | 20241120 | 162600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 178 | 20241120 | 162500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 179 | 20241120 | 162400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 180 | 20241120 | 162300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 181 | 20241120 | 162200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 182 | 20241120 | 162100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 183 | 20241120 | 162000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 184 | 20241120 | 161900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 185 | 20241120 | 161800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 186 | 20241120 | 161700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 187 | 20241120 | 161600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 188 | 20241120 | 161500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 189 | 20241120 | 161400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 190 | 20241120 | 161300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 191 | 20241120 | 161200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 192 | 20241120 | 161100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 193 | 20241120 | 161000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 194 | 20241120 | 160900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 195 | 20241120 | 160800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 196 | 20241120 | 160700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20241120 | 160600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20241120 | 160500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20241120 | 160400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20241120 | 160300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 201 | 20241120 | 160200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 202 | 20241120 | 160100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 203 | 20241120 | 160000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 204 | 20241120 | 155900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 205 | 20241120 | 155800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 206 | 20241120 | 155700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 207 | 20241120 | 155600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 208 | 20241120 | 155500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 209 | 20241120 | 155400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20241120 | 155300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20241120 | 155200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 212 | 20241120 | 155100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 213 | 20241120 | 155000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 214 | 20241120 | 154900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 215 | 20241120 | 154800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 216 | 20241120 | 154700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 217 | 20241120 | 154600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 218 | 20241120 | 154500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 219 | 20241120 | 154400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 220 | 20241120 | 154300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 221 | 20241120 | 154200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 222 | 20241120 | 154100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 223 | 20241120 | 154000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 224 | 20241120 | 153900 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 225 | 20241120 | 153800 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 226 | 20241120 | 153700 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 227 | 20241120 | 153600 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 228 | 20241120 | 153500 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 229 | 20241120 | 153400 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 230 | 20241120 | 153300 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 231 | 20241120 | 153200 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 232 | 20241120 | 153100 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 233 | 20241120 | 153000 | 1921701080 | 6660 | 6660 | 6660 | 6660 | 7574 |
| 234 | 20241120 | 152900 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 235 | 20241120 | 152800 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 236 | 20241120 | 152700 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 237 | 20241120 | 152600 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 238 | 20241120 | 152500 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 239 | 20241120 | 152400 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 240 | 20241120 | 152300 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 241 | 20241120 | 152200 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 242 | 20241120 | 152100 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 243 | 20241120 | 152000 | 1871258240 | 6660 | 6660 | 6660 | 6660 | 0 |
| 244 | 20241120 | 151900 | 1871258240 | 6660 | 6690 | 6690 | 6660 | 1248 |
| 245 | 20241120 | 151800 | 1862930790 | 6690 | 6690 | 6700 | 6690 | 1565 |
| 246 | 20241120 | 151700 | 1852460790 | 6690 | 6690 | 6700 | 6690 | 393 |
| 247 | 20241120 | 151600 | 1849831520 | 6690 | 6700 | 6700 | 6690 | 582 |
| 248 | 20241120 | 151500 | 1845934200 | 6700 | 6710 | 6710 | 6700 | 1295 |
| 249 | 20241120 | 151400 | 1837257550 | 6710 | 6710 | 6720 | 6710 | 1378 |
| 250 | 20241120 | 151300 | 1828010970 | 6720 | 6720 | 6720 | 6710 | 143 |
| 251 | 20241120 | 151200 | 1827051300 | 6720 | 6710 | 6720 | 6710 | 1418 |
| 252 | 20241120 | 151100 | 1817536170 | 6720 | 6730 | 6730 | 6720 | 1159 |
| 253 | 20241120 | 151000 | 1809747530 | 6720 | 6750 | 6750 | 6720 | 627 |
| 254 | 20241120 | 150900 | 1805518060 | 6750 | 6730 | 6760 | 6720 | 1616 |
| 255 | 20241120 | 150800 | 1794614480 | 6730 | 6760 | 6760 | 6720 | 270 |
| 256 | 20241120 | 150700 | 1792798040 | 6720 | 6730 | 6730 | 6720 | 1759 |
| 257 | 20241120 | 150600 | 1780967950 | 6730 | 6740 | 6740 | 6730 | 638 |
| 258 | 20241120 | 150500 | 1776672060 | 6760 | 6750 | 6760 | 6740 | 170 |
| 259 | 20241120 | 150400 | 1775525200 | 6750 | 6740 | 6750 | 6740 | 450 |
| 260 | 20241120 | 150300 | 1772491380 | 6730 | 6730 | 6730 | 6730 | 579 |
| 261 | 20241120 | 150200 | 1768594710 | 6730 | 6740 | 6740 | 6730 | 1083 |
| 262 | 20241120 | 150100 | 1761302620 | 6760 | 6740 | 6760 | 6740 | 42 |
| 263 | 20241120 | 150000 | 1761019520 | 6740 | 6750 | 6750 | 6740 | 411 |
| 264 | 20241120 | 145900 | 1758249070 | 6740 | 6750 | 6750 | 6730 | 1200 |
| 265 | 20241120 | 145800 | 1750160090 | 6750 | 6750 | 6750 | 6750 | 1 |
| 266 | 20241120 | 145700 | 1750153340 | 6730 | 6730 | 6740 | 6730 | 177 |
| 267 | 20241120 | 145600 | 1748961320 | 6730 | 6730 | 6730 | 6730 | 272 |
| 268 | 20241120 | 145500 | 1747130760 | 6730 | 6730 | 6730 | 6730 | 152 |
| 269 | 20241120 | 145400 | 1746107800 | 6730 | 6740 | 6750 | 6730 | 320 |
| 270 | 20241120 | 145300 | 1743953160 | 6740 | 6750 | 6750 | 6730 | 3065 |
| 271 | 20241120 | 145200 | 1723303290 | 6750 | 6760 | 6760 | 6750 | 548 |
| 272 | 20241120 | 145100 | 1719602920 | 6760 | 6770 | 6770 | 6760 | 524 |
| 273 | 20241120 | 145000 | 1716058850 | 6770 | 6760 | 6780 | 6760 | 719 |
| 274 | 20241120 | 144900 | 1711190800 | 6770 | 6760 | 6770 | 6750 | 578 |
| 275 | 20241120 | 144800 | 1707284550 | 6760 | 6760 | 6770 | 6750 | 628 |
| 276 | 20241120 | 144700 | 1703038150 | 6770 | 6740 | 6770 | 6740 | 752 |
| 277 | 20241120 | 144600 | 1697960430 | 6730 | 6740 | 6740 | 6730 | 779 |
| 278 | 20241120 | 144500 | 1692710140 | 6740 | 6730 | 6740 | 6730 | 1402 |
| 279 | 20241120 | 144400 | 1683274670 | 6720 | 6720 | 6730 | 6720 | 471 |
| 280 | 20241120 | 144300 | 1680109540 | 6720 | 6720 | 6720 | 6720 | 460 |
| 281 | 20241120 | 144200 | 1677018340 | 6710 | 6700 | 6710 | 6700 | 574 |
| 282 | 20241120 | 144100 | 1673167470 | 6700 | 6700 | 6700 | 6700 | 66 |
| 283 | 20241120 | 144000 | 1672725270 | 6710 | 6700 | 6710 | 6700 | 82 |
| 284 | 20241120 | 143900 | 1672175720 | 6700 | 6700 | 6700 | 6700 | 879 |
| 285 | 20241120 | 143800 | 1666286420 | 6700 | 6710 | 6710 | 6700 | 399 |
| 286 | 20241120 | 143700 | 1663609790 | 6700 | 6710 | 6710 | 6700 | 523 |
| 287 | 20241120 | 143600 | 1660101800 | 6710 | 6710 | 6710 | 6710 | 160 |
| 288 | 20241120 | 143500 | 1659028200 | 6710 | 6700 | 6720 | 6700 | 211 |
| 289 | 20241120 | 143400 | 1657613040 | 6700 | 6700 | 6700 | 6700 | 68 |
| 290 | 20241120 | 143300 | 1657157440 | 6700 | 6700 | 6700 | 6700 | 1067 |
| 291 | 20241120 | 143200 | 1650008540 | 6700 | 6700 | 6700 | 6700 | 515 |
| 292 | 20241120 | 143100 | 1646558040 | 6700 | 6700 | 6700 | 6700 | 2321 |
| 293 | 20241120 | 143000 | 1631007340 | 6700 | 6700 | 6700 | 6700 | 134 |
| 294 | 20241120 | 142900 | 1630109540 | 6700 | 6700 | 6700 | 6700 | 16 |
| 295 | 20241120 | 142800 | 1630002340 | 6700 | 6700 | 6700 | 6700 | 0 |
| 296 | 20241120 | 142700 | 1630002340 | 6700 | 6700 | 6710 | 6700 | 131 |
| 297 | 20241120 | 142600 | 1629124630 | 6700 | 6710 | 6710 | 6700 | 89 |
| 298 | 20241120 | 142500 | 1628527580 | 6700 | 6700 | 6710 | 6700 | 179 |
| 299 | 20241120 | 142400 | 1627327280 | 6700 | 6700 | 6700 | 6700 | 56 |
| 300 | 20241120 | 142300 | 1626952080 | 6690 | 6690 | 6690 | 6690 | 68 |
| 301 | 20241120 | 142200 | 1626497160 | 6690 | 6690 | 6690 | 6690 | 66 |
| 302 | 20241120 | 142100 | 1626055620 | 6690 | 6700 | 6700 | 6690 | 121 |
| 303 | 20241120 | 142000 | 1625245580 | 6700 | 6700 | 6710 | 6700 | 130 |
| 304 | 20241120 | 141900 | 1624374570 | 6710 | 6710 | 6710 | 6710 | 1 |
| 305 | 20241120 | 141800 | 1624367860 | 6700 | 6710 | 6710 | 6700 | 176 |
| 306 | 20241120 | 141700 | 1623187860 | 6720 | 6720 | 6720 | 6720 | 0 |
| 307 | 20241120 | 141600 | 1623187860 | 6720 | 6720 | 6720 | 6720 | 248 |
| 308 | 20241120 | 141500 | 1621521300 | 6720 | 6710 | 6720 | 6690 | 181 |
| 309 | 20241120 | 141400 | 1620306860 | 6680 | 6680 | 6680 | 6680 | 5 |
| 310 | 20241120 | 141300 | 1620273460 | 6700 | 6700 | 6700 | 6700 | 219 |
| 311 | 20241120 | 141200 | 1618806160 | 6700 | 6680 | 6700 | 6680 | 84 |
| 312 | 20241120 | 141100 | 1618243460 | 6680 | 6680 | 6680 | 6680 | 20 |
| 313 | 20241120 | 141000 | 1618109860 | 6680 | 6680 | 6680 | 6680 | 69 |
| 314 | 20241120 | 140900 | 1617648940 | 6680 | 6690 | 6690 | 6680 | 225 |
| 315 | 20241120 | 140800 | 1616145910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 316 | 20241120 | 140700 | 1616145910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 317 | 20241120 | 140600 | 1616145910 | 6700 | 6710 | 6710 | 6700 | 3 |
| 318 | 20241120 | 140500 | 1616125790 | 6710 | 6710 | 6710 | 6710 | 29 |
| 319 | 20241120 | 140400 | 1615931200 | 6680 | 6680 | 6680 | 6680 | 0 |
| 320 | 20241120 | 140300 | 1615931200 | 6680 | 6670 | 6680 | 6670 | 353 |
| 321 | 20241120 | 140200 | 1613573630 | 6670 | 6680 | 6680 | 6670 | 259 |
| 322 | 20241120 | 140100 | 1611846090 | 6700 | 6710 | 6710 | 6670 | 563 |
| 323 | 20241120 | 140000 | 1608081150 | 6710 | 6710 | 6710 | 6710 | 0 |
| 324 | 20241120 | 135900 | 1608081150 | 6710 | 6710 | 6710 | 6710 | 87 |
| 325 | 20241120 | 135800 | 1607497380 | 6710 | 6710 | 6710 | 6710 | 528 |
| 326 | 20241120 | 135700 | 1603954500 | 6710 | 6710 | 6710 | 6710 | 0 |
| 327 | 20241120 | 135600 | 1603954500 | 6710 | 6710 | 6710 | 6710 | 283 |
| 328 | 20241120 | 135500 | 1602055570 | 6710 | 6710 | 6710 | 6710 | 601 |
| 329 | 20241120 | 135400 | 1598022860 | 6680 | 6680 | 6680 | 6680 | 114 |
| 330 | 20241120 | 135300 | 1597261340 | 6680 | 6670 | 6680 | 6670 | 120 |
| 331 | 20241120 | 135200 | 1596459940 | 6670 | 6670 | 6670 | 6670 | 0 |
| 332 | 20241120 | 135100 | 1596459940 | 6670 | 6670 | 6670 | 6670 | 69 |
| 333 | 20241120 | 135000 | 1595999710 | 6660 | 6670 | 6670 | 6660 | 330 |
| 334 | 20241120 | 134900 | 1593801430 | 6660 | 6670 | 6670 | 6660 | 5 |
| 335 | 20241120 | 134800 | 1593768110 | 6660 | 6670 | 6670 | 6660 | 385 |
| 336 | 20241120 | 134700 | 1591203250 | 6660 | 6700 | 6700 | 6660 | 7249 |
| 337 | 20241120 | 134600 | 1542833480 | 6700 | 6700 | 6700 | 6700 | 0 |
| 338 | 20241120 | 134500 | 1542833480 | 6700 | 6710 | 6710 | 6700 | 343 |
| 339 | 20241120 | 134400 | 1540532400 | 6710 | 6710 | 6710 | 6710 | 0 |
| 340 | 20241120 | 134300 | 1540532400 | 6710 | 6710 | 6710 | 6710 | 65 |
| 341 | 20241120 | 134200 | 1540096250 | 6730 | 6730 | 6730 | 6730 | 2 |
| 342 | 20241120 | 134100 | 1540082790 | 6730 | 6700 | 6730 | 6700 | 3072 |
| 343 | 20241120 | 134000 | 1519411690 | 6700 | 6700 | 6700 | 6700 | 60 |
| 344 | 20241120 | 133900 | 1519009690 | 6700 | 6700 | 6700 | 6700 | 100 |
| 345 | 20241120 | 133800 | 1518339690 | 6700 | 6700 | 6700 | 6700 | 53 |
| 346 | 20241120 | 133700 | 1517984590 | 6700 | 6700 | 6700 | 6700 | 25 |
| 347 | 20241120 | 133600 | 1517817090 | 6700 | 6720 | 6720 | 6700 | 262 |
| 348 | 20241120 | 133500 | 1516061450 | 6720 | 6710 | 6720 | 6700 | 260 |
| 349 | 20241120 | 133400 | 1514318640 | 6720 | 6720 | 6720 | 6720 | 1 |
| 350 | 20241120 | 133300 | 1514311920 | 6700 | 6700 | 6700 | 6700 | 0 |
| 351 | 20241120 | 133200 | 1514311920 | 6700 | 6700 | 6700 | 6700 | 2 |
| 352 | 20241120 | 133100 | 1514298520 | 6700 | 6710 | 6710 | 6700 | 742 |
| 353 | 20241120 | 133000 | 1509326640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 354 | 20241120 | 132900 | 1509326640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 355 | 20241120 | 132800 | 1509326640 | 6720 | 6720 | 6720 | 6720 | 4 |
| 356 | 20241120 | 132700 | 1509299760 | 6720 | 6720 | 6720 | 6720 | 5 |
| 357 | 20241120 | 132600 | 1509266160 | 6700 | 6700 | 6700 | 6700 | 0 |
| 358 | 20241120 | 132500 | 1509266160 | 6700 | 6700 | 6700 | 6700 | 186 |
| 359 | 20241120 | 132400 | 1508019960 | 6710 | 6720 | 6720 | 6710 | 229 |
| 360 | 20241120 | 132300 | 1506483340 | 6720 | 6720 | 6720 | 6720 | 49 |
| 361 | 20241120 | 132200 | 1506154060 | 6720 | 6720 | 6720 | 6720 | 40 |
| 362 | 20241120 | 132100 | 1505885260 | 6730 | 6730 | 6730 | 6730 | 13 |
| 363 | 20241120 | 132000 | 1505797770 | 6720 | 6710 | 6720 | 6710 | 31 |
| 364 | 20241120 | 131900 | 1505589460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 365 | 20241120 | 131800 | 1505589460 | 6730 | 6730 | 6730 | 6720 | 31 |
| 366 | 20241120 | 131700 | 1505380940 | 6730 | 6730 | 6730 | 6700 | 17 |
| 367 | 20241120 | 131600 | 1505266980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 368 | 20241120 | 131500 | 1505266980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 369 | 20241120 | 131400 | 1505266980 | 6700 | 6700 | 6700 | 6700 | 286 |
| 370 | 20241120 | 131300 | 1503350780 | 6700 | 6700 | 6700 | 6700 | 0 |
| 371 | 20241120 | 131200 | 1503350780 | 6700 | 6700 | 6730 | 6700 | 91 |
| 372 | 20241120 | 131100 | 1502741020 | 6730 | 6700 | 6730 | 6700 | 1060 |
| 373 | 20241120 | 131000 | 1495618100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 374 | 20241120 | 130900 | 1495618100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 375 | 20241120 | 130800 | 1495618100 | 6720 | 6700 | 6720 | 6700 | 274 |
| 376 | 20241120 | 130700 | 1493782280 | 6730 | 6730 | 6730 | 6730 | 0 |
| 377 | 20241120 | 130600 | 1493782280 | 6730 | 6730 | 6730 | 6730 | 0 |
| 378 | 20241120 | 130500 | 1493782280 | 6730 | 6710 | 6730 | 6710 | 1166 |
| 379 | 20241120 | 130400 | 1485946420 | 6700 | 6700 | 6700 | 6700 | 208 |
| 380 | 20241120 | 130300 | 1484552820 | 6700 | 6700 | 6700 | 6700 | 464 |
| 381 | 20241120 | 130200 | 1481444020 | 6700 | 6710 | 6710 | 6700 | 60 |
| 382 | 20241120 | 130100 | 1481041450 | 6710 | 6710 | 6710 | 6710 | 14 |
| 383 | 20241120 | 130000 | 1480947510 | 6710 | 6710 | 6710 | 6710 | 390 |
| 384 | 20241120 | 125900 | 1478330610 | 6710 | 6700 | 6710 | 6700 | 110 |
| 385 | 20241120 | 125800 | 1477593060 | 6710 | 6710 | 6710 | 6710 | 1 |
| 386 | 20241120 | 125700 | 1477586350 | 6700 | 6700 | 6700 | 6700 | 0 |
| 387 | 20241120 | 125600 | 1477586350 | 6700 | 6700 | 6700 | 6700 | 1 |
| 388 | 20241120 | 125500 | 1477579650 | 6710 | 6710 | 6710 | 6700 | 44 |
| 389 | 20241120 | 125400 | 1477284830 | 6700 | 6700 | 6700 | 6700 | 0 |
| 390 | 20241120 | 125300 | 1477284830 | 6700 | 6700 | 6700 | 6700 | 150 |
| 391 | 20241120 | 125200 | 1476279830 | 6700 | 6700 | 6700 | 6700 | 23 |
| 392 | 20241120 | 125100 | 1476125730 | 6700 | 6700 | 6700 | 6700 | 0 |
| 393 | 20241120 | 125000 | 1476125730 | 6700 | 6700 | 6700 | 6700 | 242 |
| 394 | 20241120 | 124900 | 1474504330 | 6700 | 6700 | 6700 | 6700 | 1 |
| 395 | 20241120 | 124800 | 1474497630 | 6730 | 6700 | 6730 | 6700 | 16 |
| 396 | 20241120 | 124700 | 1474390190 | 6730 | 6730 | 6730 | 6730 | 0 |
| 397 | 20241120 | 124600 | 1474390190 | 6730 | 6730 | 6730 | 6730 | 0 |
| 398 | 20241120 | 124500 | 1474390190 | 6730 | 6690 | 6730 | 6690 | 569 |
| 399 | 20241120 | 124400 | 1470577840 | 6700 | 6700 | 6700 | 6700 | 142 |
| 400 | 20241120 | 124300 | 1469626440 | 6700 | 6710 | 6710 | 6700 | 18 |
| 401 | 20241120 | 124200 | 1469505790 | 6710 | 6710 | 6710 | 6710 | 0 |
| 402 | 20241120 | 124100 | 1469505790 | 6710 | 6700 | 6710 | 6700 | 125 |
| 403 | 20241120 | 124000 | 1468667790 | 6720 | 6720 | 6720 | 6720 | 2 |
| 404 | 20241120 | 123900 | 1468654350 | 6710 | 6700 | 6710 | 6700 | 30 |
| 405 | 20241120 | 123800 | 1468453300 | 6700 | 6680 | 6700 | 6680 | 318 |
| 406 | 20241120 | 123700 | 1466328450 | 6680 | 6680 | 6680 | 6680 | 1091 |
| 407 | 20241120 | 123600 | 1459040570 | 6680 | 6700 | 6700 | 6680 | 1005 |
| 408 | 20241120 | 123500 | 1452319980 | 6700 | 6720 | 6730 | 6700 | 714 |
| 409 | 20241120 | 123400 | 1447521190 | 6730 | 6710 | 6730 | 6710 | 1025 |
| 410 | 20241120 | 123300 | 1440623230 | 6730 | 6710 | 6730 | 6710 | 31 |
| 411 | 20241120 | 123200 | 1440414680 | 6730 | 6730 | 6730 | 6730 | 104 |
| 412 | 20241120 | 123100 | 1439714760 | 6730 | 6700 | 6730 | 6700 | 38 |
| 413 | 20241120 | 123000 | 1439460130 | 6700 | 6700 | 6700 | 6700 | 28 |
| 414 | 20241120 | 122900 | 1439272530 | 6700 | 6700 | 6700 | 6700 | 1 |
| 415 | 20241120 | 122800 | 1439265830 | 6690 | 6690 | 6690 | 6690 | 139 |
| 416 | 20241120 | 122700 | 1438335920 | 6690 | 6690 | 6690 | 6690 | 0 |
| 417 | 20241120 | 122600 | 1438335920 | 6690 | 6700 | 6700 | 6690 | 68 |
| 418 | 20241120 | 122500 | 1437880990 | 6690 | 6690 | 6690 | 6690 | 0 |
| 419 | 20241120 | 122400 | 1437880990 | 6690 | 6700 | 6700 | 6690 | 280 |
| 420 | 20241120 | 122300 | 1436007670 | 6690 | 6690 | 6690 | 6690 | 100 |
| 421 | 20241120 | 122200 | 1435338670 | 6690 | 6700 | 6700 | 6690 | 496 |
| 422 | 20241120 | 122100 | 1432020410 | 6700 | 6710 | 6710 | 6700 | 524 |
| 423 | 20241120 | 122000 | 1428509270 | 6720 | 6720 | 6720 | 6720 | 236 |
| 424 | 20241120 | 121900 | 1426923350 | 6720 | 6720 | 6720 | 6720 | 149 |
| 425 | 20241120 | 121800 | 1425922070 | 6720 | 6730 | 6730 | 6720 | 1568 |
| 426 | 20241120 | 121700 | 1415372330 | 6740 | 6740 | 6740 | 6740 | 10 |
| 427 | 20241120 | 121600 | 1415304930 | 6740 | 6730 | 6740 | 6730 | 115 |
| 428 | 20241120 | 121500 | 1414529980 | 6740 | 6750 | 6750 | 6740 | 155 |
| 429 | 20241120 | 121400 | 1413484240 | 6760 | 6750 | 6760 | 6740 | 1049 |
| 430 | 20241120 | 121300 | 1406410110 | 6750 | 6740 | 6750 | 6740 | 971 |
| 431 | 20241120 | 121200 | 1399864600 | 6740 | 6740 | 6750 | 6740 | 1220 |
| 432 | 20241120 | 121100 | 1391630710 | 6740 | 6740 | 6740 | 6740 | 3 |
| 433 | 20241120 | 121000 | 1391610490 | 6730 | 6740 | 6740 | 6730 | 749 |
| 434 | 20241120 | 120900 | 1386567670 | 6740 | 6740 | 6740 | 6740 | 138 |
| 435 | 20241120 | 120800 | 1385637550 | 6740 | 6730 | 6740 | 6730 | 191 |
| 436 | 20241120 | 120700 | 1384352070 | 6730 | 6720 | 6730 | 6720 | 2853 |
| 437 | 20241120 | 120600 | 1365156380 | 6730 | 6720 | 6730 | 6720 | 333 |
| 438 | 20241120 | 120500 | 1362915750 | 6710 | 6710 | 6710 | 6710 | 0 |
| 439 | 20241120 | 120400 | 1362915750 | 6710 | 6710 | 6710 | 6710 | 0 |
| 440 | 20241120 | 120300 | 1362915750 | 6710 | 6710 | 6710 | 6710 | 0 |
| 441 | 20241120 | 120200 | 1362915750 | 6710 | 6710 | 6710 | 6710 | 0 |
| 442 | 20241120 | 120100 | 1362915750 | 6710 | 6710 | 6710 | 6710 | 0 |
| 443 | 20241120 | 120000 | 1362915750 | 6710 | 6710 | 6710 | 6710 | 46 |
| 444 | 20241120 | 115900 | 1362607090 | 6710 | 6700 | 6710 | 6700 | 42 |
| 445 | 20241120 | 115800 | 1362325670 | 6710 | 6720 | 6720 | 6710 | 198 |
| 446 | 20241120 | 115700 | 1360996730 | 6730 | 6730 | 6730 | 6730 | 6 |
| 447 | 20241120 | 115600 | 1360956350 | 6730 | 6730 | 6730 | 6730 | 6 |
| 448 | 20241120 | 115500 | 1360915970 | 6730 | 6730 | 6730 | 6730 | 0 |
| 449 | 20241120 | 115400 | 1360915970 | 6730 | 6730 | 6730 | 6730 | 107 |
| 450 | 20241120 | 115300 | 1360195860 | 6730 | 6720 | 6730 | 6720 | 101 |
| 451 | 20241120 | 115200 | 1359516990 | 6720 | 6710 | 6720 | 6710 | 371 |
| 452 | 20241120 | 115100 | 1357026830 | 6710 | 6710 | 6710 | 6710 | 302 |
| 453 | 20241120 | 115000 | 1355000410 | 6710 | 6710 | 6710 | 6710 | 0 |
| 454 | 20241120 | 114900 | 1355000410 | 6710 | 6710 | 6710 | 6710 | 400 |
| 455 | 20241120 | 114800 | 1352316410 | 6710 | 6710 | 6710 | 6710 | 2 |
| 456 | 20241120 | 114700 | 1352302990 | 6720 | 6720 | 6720 | 6720 | 142 |
| 457 | 20241120 | 114600 | 1351348750 | 6730 | 6720 | 6730 | 6720 | 68 |
| 458 | 20241120 | 114500 | 1350891760 | 6720 | 6720 | 6720 | 6720 | 21 |
| 459 | 20241120 | 114400 | 1350750640 | 6720 | 6720 | 6720 | 6720 | 30 |
| 460 | 20241120 | 114300 | 1350549040 | 6720 | 6720 | 6720 | 6720 | 129 |
| 461 | 20241120 | 114200 | 1349682160 | 6710 | 6720 | 6720 | 6710 | 25 |
| 462 | 20241120 | 114100 | 1349514170 | 6710 | 6710 | 6710 | 6710 | 0 |
| 463 | 20241120 | 114000 | 1349514170 | 6710 | 6720 | 6720 | 6710 | 25 |
| 464 | 20241120 | 113900 | 1349346320 | 6720 | 6720 | 6720 | 6720 | 92 |
| 465 | 20241120 | 113800 | 1348728080 | 6710 | 6710 | 6720 | 6710 | 586 |
| 466 | 20241120 | 113700 | 1344794950 | 6710 | 6710 | 6710 | 6710 | 20 |
| 467 | 20241120 | 113600 | 1344660750 | 6720 | 6720 | 6720 | 6710 | 30 |
| 468 | 20241120 | 113500 | 1344459330 | 6710 | 6710 | 6710 | 6710 | 40 |
| 469 | 20241120 | 113400 | 1344190930 | 6710 | 6700 | 6710 | 6700 | 62 |
| 470 | 20241120 | 113300 | 1343775510 | 6700 | 6700 | 6700 | 6700 | 15 |
| 471 | 20241120 | 113200 | 1343675010 | 6690 | 6700 | 6700 | 6690 | 141 |
| 472 | 20241120 | 113100 | 1342731410 | 6690 | 6690 | 6690 | 6690 | 1 |
| 473 | 20241120 | 113000 | 1342724720 | 6700 | 6700 | 6700 | 6700 | 235 |
| 474 | 20241120 | 112900 | 1341150220 | 6700 | 6700 | 6700 | 6700 | 200 |
| 475 | 20241120 | 112800 | 1339810220 | 6700 | 6700 | 6700 | 6700 | 2 |
| 476 | 20241120 | 112700 | 1339796820 | 6700 | 6700 | 6700 | 6700 | 0 |
| 477 | 20241120 | 112600 | 1339796820 | 6700 | 6700 | 6700 | 6700 | 10 |
| 478 | 20241120 | 112500 | 1339729820 | 6680 | 6690 | 6690 | 6680 | 480 |
| 479 | 20241120 | 112400 | 1336521240 | 6680 | 6680 | 6680 | 6680 | 0 |
| 480 | 20241120 | 112300 | 1336521240 | 6680 | 6710 | 6710 | 6680 | 789 |
| 481 | 20241120 | 112200 | 1331245780 | 6730 | 6710 | 6730 | 6710 | 448 |
| 482 | 20241120 | 112100 | 1328234460 | 6710 | 6690 | 6710 | 6690 | 111 |
| 483 | 20241120 | 112000 | 1327490750 | 6690 | 6690 | 6690 | 6690 | 0 |
| 484 | 20241120 | 111900 | 1327490750 | 6690 | 6690 | 6690 | 6690 | 3 |
| 485 | 20241120 | 111800 | 1327470680 | 6690 | 6690 | 6690 | 6690 | 260 |
| 486 | 20241120 | 111700 | 1325731280 | 6690 | 6690 | 6690 | 6690 | 140 |
| 487 | 20241120 | 111600 | 1324794680 | 6690 | 6690 | 6690 | 6690 | 232 |
| 488 | 20241120 | 111500 | 1323242600 | 6690 | 6670 | 6710 | 6670 | 104 |
| 489 | 20241120 | 111400 | 1322546820 | 6670 | 6680 | 6680 | 6670 | 29 |
| 490 | 20241120 | 111300 | 1322353110 | 6680 | 6670 | 6680 | 6670 | 322 |
| 491 | 20241120 | 111200 | 1320205360 | 6680 | 6680 | 6680 | 6680 | 148 |
| 492 | 20241120 | 111100 | 1319216720 | 6680 | 6680 | 6680 | 6670 | 1181 |
| 493 | 20241120 | 111000 | 1311333230 | 6670 | 6670 | 6670 | 6670 | 100 |
| 494 | 20241120 | 110900 | 1310666230 | 6680 | 6670 | 6680 | 6670 | 182 |
| 495 | 20241120 | 110800 | 1309452190 | 6670 | 6680 | 6680 | 6670 | 710 |
| 496 | 20241120 | 110700 | 1304709810 | 6680 | 6690 | 6690 | 6680 | 224 |
| 497 | 20241120 | 110600 | 1303211600 | 6700 | 6700 | 6700 | 6700 | 1 |
| 498 | 20241120 | 110500 | 1303204900 | 6690 | 6710 | 6710 | 6690 | 14 |
| 499 | 20241120 | 110400 | 1303111220 | 6690 | 6700 | 6700 | 6690 | 129 |
| 500 | 20241120 | 110300 | 1302247280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 501 | 20241120 | 110200 | 1302247280 | 6710 | 6710 | 6710 | 6710 | 31 |
| 502 | 20241120 | 110100 | 1302039270 | 6720 | 6720 | 6720 | 6720 | 20 |
| 503 | 20241120 | 110000 | 1301904870 | 6730 | 6710 | 6730 | 6710 | 518 |
| 504 | 20241120 | 105900 | 1298424620 | 6690 | 6690 | 6690 | 6680 | 629 |
| 505 | 20241120 | 105800 | 1294217160 | 6690 | 6680 | 6690 | 6680 | 245 |
| 506 | 20241120 | 105700 | 1292580460 | 6690 | 6690 | 6690 | 6690 | 666 |
| 507 | 20241120 | 105600 | 1288124920 | 6720 | 6690 | 6720 | 6690 | 209 |
| 508 | 20241120 | 105500 | 1286725770 | 6690 | 6700 | 6700 | 6690 | 166 |
| 509 | 20241120 | 105400 | 1285614080 | 6700 | 6710 | 6710 | 6700 | 152 |
| 510 | 20241120 | 105300 | 1284595670 | 6710 | 6710 | 6710 | 6700 | 23 |
| 511 | 20241120 | 105200 | 1284441400 | 6700 | 6710 | 6710 | 6700 | 17 |
| 512 | 20241120 | 105100 | 1284327430 | 6710 | 6700 | 6710 | 6700 | 2 |
| 513 | 20241120 | 105000 | 1284314020 | 6700 | 6710 | 6710 | 6700 | 348 |
| 514 | 20241120 | 104900 | 1281982400 | 6710 | 6710 | 6710 | 6710 | 128 |
| 515 | 20241120 | 104800 | 1281123520 | 6720 | 6720 | 6720 | 6720 | 0 |
| 516 | 20241120 | 104700 | 1281123520 | 6720 | 6710 | 6720 | 6710 | 32 |
| 517 | 20241120 | 104600 | 1280908650 | 6710 | 6710 | 6710 | 6710 | 1 |
| 518 | 20241120 | 104500 | 1280901940 | 6710 | 6710 | 6710 | 6710 | 0 |
| 519 | 20241120 | 104400 | 1280901940 | 6710 | 6710 | 6730 | 6710 | 216 |
| 520 | 20241120 | 104300 | 1279450260 | 6710 | 6710 | 6720 | 6710 | 62 |
| 521 | 20241120 | 104200 | 1279034220 | 6710 | 6710 | 6720 | 6710 | 23 |
| 522 | 20241120 | 104100 | 1278879880 | 6720 | 6720 | 6720 | 6710 | 28 |
| 523 | 20241120 | 104000 | 1278691790 | 6710 | 6720 | 6720 | 6710 | 7 |
| 524 | 20241120 | 103900 | 1278644810 | 6720 | 6720 | 6720 | 6710 | 189 |
| 525 | 20241120 | 103800 | 1277376500 | 6720 | 6720 | 6720 | 6720 | 263 |
| 526 | 20241120 | 103700 | 1275609140 | 6720 | 6720 | 6720 | 6720 | 193 |
| 527 | 20241120 | 103600 | 1274312180 | 6730 | 6720 | 6730 | 6720 | 6 |
| 528 | 20241120 | 103500 | 1274271820 | 6720 | 6730 | 6730 | 6720 | 5539 |
| 529 | 20241120 | 103400 | 1237048430 | 6730 | 6730 | 6730 | 6720 | 4274 |
| 530 | 20241120 | 103300 | 1208321530 | 6740 | 6740 | 6740 | 6720 | 18 |
| 531 | 20241120 | 103200 | 1208200330 | 6740 | 6730 | 6740 | 6720 | 412 |
| 532 | 20241120 | 103100 | 1205426630 | 6720 | 6730 | 6730 | 6710 | 2684 |
| 533 | 20241120 | 103000 | 1187390040 | 6730 | 6740 | 6750 | 6720 | 851 |
| 534 | 20241120 | 102900 | 1181663370 | 6740 | 6700 | 6760 | 6680 | 4155 |
| 535 | 20241120 | 102800 | 1153715780 | 6710 | 6680 | 6710 | 6670 | 291 |
| 536 | 20241120 | 102700 | 1151770220 | 6670 | 6670 | 6670 | 6670 | 0 |
| 537 | 20241120 | 102600 | 1151770220 | 6670 | 6680 | 6680 | 6670 | 2 |
| 538 | 20241120 | 102500 | 1151756870 | 6660 | 6680 | 6680 | 6660 | 728 |
| 539 | 20241120 | 102400 | 1146905960 | 6680 | 6690 | 6690 | 6680 | 133 |
| 540 | 20241120 | 102300 | 1146016820 | 6690 | 6690 | 6690 | 6680 | 504 |
| 541 | 20241120 | 102200 | 1142647130 | 6680 | 6670 | 6680 | 6650 | 1016 |
| 542 | 20241120 | 102100 | 1135883970 | 6700 | 6700 | 6700 | 6660 | 130 |
| 543 | 20241120 | 102000 | 1135017840 | 6700 | 6700 | 6700 | 6700 | 0 |
| 544 | 20241120 | 101900 | 1135017840 | 6700 | 6700 | 6700 | 6700 | 27 |
| 545 | 20241120 | 101800 | 1134836940 | 6670 | 6670 | 6670 | 6650 | 1304 |
| 546 | 20241120 | 101700 | 1126152230 | 6670 | 6680 | 6680 | 6670 | 602 |
| 547 | 20241120 | 101600 | 1122136770 | 6680 | 6690 | 6710 | 6660 | 804 |
| 548 | 20241120 | 101500 | 1116766320 | 6710 | 6680 | 6720 | 6680 | 110 |
| 549 | 20241120 | 101400 | 1116027620 | 6710 | 6680 | 6710 | 6680 | 34 |
| 550 | 20241120 | 101300 | 1115799960 | 6680 | 6680 | 6680 | 6680 | 42 |
| 551 | 20241120 | 101200 | 1115519400 | 6710 | 6690 | 6710 | 6690 | 136 |
| 552 | 20241120 | 101100 | 1114607080 | 6690 | 6700 | 6700 | 6690 | 465 |
| 553 | 20241120 | 101000 | 1111493670 | 6710 | 6710 | 6730 | 6710 | 1206 |
| 554 | 20241120 | 100900 | 1103391340 | 6710 | 6710 | 6710 | 6700 | 448 |
| 555 | 20241120 | 100800 | 1100387260 | 6720 | 6720 | 6720 | 6700 | 833 |
| 556 | 20241120 | 100700 | 1094803670 | 6710 | 6700 | 6710 | 6700 | 195 |
| 557 | 20241120 | 100600 | 1093496650 | 6710 | 6720 | 6720 | 6700 | 273 |
| 558 | 20241120 | 100500 | 1091664520 | 6720 | 6690 | 6720 | 6690 | 1297 |
| 559 | 20241120 | 100400 | 1082973010 | 6690 | 6690 | 6700 | 6690 | 839 |
| 560 | 20241120 | 100300 | 1077353810 | 6690 | 6670 | 6700 | 6670 | 1924 |
| 561 | 20241120 | 100200 | 1064486180 | 6670 | 6660 | 6670 | 6660 | 195 |
| 562 | 20241120 | 100100 | 1063187370 | 6660 | 6670 | 6680 | 6660 | 1124 |
| 563 | 20241120 | 100000 | 1055698400 | 6670 | 6660 | 6670 | 6660 | 316 |
| 564 | 20241120 | 095900 | 1053591670 | 6660 | 6670 | 6670 | 6660 | 203 |
| 565 | 20241120 | 095800 | 1052239660 | 6650 | 6660 | 6670 | 6650 | 507 |
| 566 | 20241120 | 095700 | 1048866840 | 6670 | 6660 | 6670 | 6660 | 158 |
| 567 | 20241120 | 095600 | 1047814550 | 6650 | 6630 | 6650 | 6630 | 2712 |
| 568 | 20241120 | 095500 | 1029814590 | 6620 | 6630 | 6630 | 6620 | 223 |
| 569 | 20241120 | 095400 | 1028336200 | 6630 | 6630 | 6630 | 6620 | 752 |
| 570 | 20241120 | 095300 | 1023353050 | 6620 | 6640 | 6640 | 6620 | 3079 |
| 571 | 20241120 | 095200 | 1002945660 | 6640 | 6660 | 6660 | 6640 | 221 |
| 572 | 20241120 | 095100 | 1001473980 | 6660 | 6630 | 6660 | 6630 | 752 |
| 573 | 20241120 | 095000 | 996485930 | 6630 | 6640 | 6660 | 6630 | 1296 |
| 574 | 20241120 | 094900 | 987890290 | 6640 | 6650 | 6660 | 6640 | 3651 |
| 575 | 20241120 | 094800 | 963630050 | 6660 | 6660 | 6660 | 6660 | 202 |
| 576 | 20241120 | 094700 | 962284730 | 6660 | 6690 | 6690 | 6660 | 477 |
| 577 | 20241120 | 094600 | 959100350 | 6690 | 6690 | 6690 | 6680 | 353 |
| 578 | 20241120 | 094500 | 956739230 | 6690 | 6680 | 6690 | 6680 | 206 |
| 579 | 20241120 | 094400 | 955361700 | 6680 | 6660 | 6680 | 6660 | 118 |
| 580 | 20241120 | 094300 | 954574240 | 6660 | 6650 | 6660 | 6650 | 1595 |
| 581 | 20241120 | 094200 | 943955250 | 6650 | 6630 | 6650 | 6630 | 365 |
| 582 | 20241120 | 094100 | 941532000 | 6630 | 6640 | 6640 | 6630 | 1418 |
| 583 | 20241120 | 094000 | 932124550 | 6640 | 6640 | 6640 | 6630 | 1991 |
| 584 | 20241120 | 093900 | 918912440 | 6650 | 6670 | 6670 | 6650 | 670 |
| 585 | 20241120 | 093800 | 914451890 | 6670 | 6660 | 6670 | 6650 | 815 |
| 586 | 20241120 | 093700 | 909021280 | 6640 | 6660 | 6660 | 6630 | 2487 |
| 587 | 20241120 | 093600 | 892516460 | 6650 | 6660 | 6660 | 6640 | 681 |
| 588 | 20241120 | 093500 | 887991570 | 6660 | 6660 | 6670 | 6650 | 3491 |
| 589 | 20241120 | 093400 | 864774160 | 6660 | 6680 | 6690 | 6650 | 2466 |
| 590 | 20241120 | 093300 | 848338210 | 6680 | 6690 | 6700 | 6680 | 1336 |
| 591 | 20241120 | 093200 | 839411520 | 6690 | 6700 | 6700 | 6680 | 2746 |
| 592 | 20241120 | 093100 | 821065410 | 6690 | 6720 | 6720 | 6690 | 1648 |
| 593 | 20241120 | 093000 | 810023200 | 6720 | 6680 | 6740 | 6680 | 1882 |
| 594 | 20241120 | 092900 | 797379010 | 6680 | 6710 | 6740 | 6680 | 6828 |
| 595 | 20241120 | 092800 | 751628120 | 6710 | 6730 | 6740 | 6710 | 2793 |
| 596 | 20241120 | 092700 | 732858580 | 6740 | 6720 | 6740 | 6720 | 203 |
| 597 | 20241120 | 092600 | 731493490 | 6740 | 6730 | 6740 | 6720 | 1030 |
| 598 | 20241120 | 092500 | 724563160 | 6740 | 6750 | 6750 | 6740 | 1739 |
| 599 | 20241120 | 092400 | 712842130 | 6740 | 6740 | 6740 | 6740 | 531 |
| 600 | 20241120 | 092300 | 709263190 | 6740 | 6750 | 6750 | 6730 | 4407 |
| 601 | 20241120 | 092200 | 679552780 | 6740 | 6750 | 6750 | 6740 | 826 |
| 602 | 20241120 | 092100 | 673984530 | 6740 | 6740 | 6750 | 6730 | 2714 |
| 603 | 20241120 | 092000 | 655702990 | 6750 | 6780 | 6780 | 6740 | 8724 |
| 604 | 20241120 | 091900 | 596808980 | 6780 | 6770 | 6780 | 6770 | 2451 |
| 605 | 20241120 | 091800 | 580209170 | 6780 | 6800 | 6800 | 6770 | 4495 |
| 606 | 20241120 | 091700 | 549680310 | 6800 | 6810 | 6810 | 6800 | 839 |
| 607 | 20241120 | 091600 | 543970710 | 6810 | 6810 | 6820 | 6800 | 662 |
| 608 | 20241120 | 091500 | 539458040 | 6820 | 6800 | 6820 | 6800 | 3622 |
| 609 | 20241120 | 091400 | 514818290 | 6800 | 6810 | 6820 | 6800 | 2069 |
| 610 | 20241120 | 091300 | 500733990 | 6810 | 6810 | 6820 | 6810 | 919 |
| 611 | 20241120 | 091200 | 494474600 | 6820 | 6830 | 6830 | 6800 | 10284 |
| 612 | 20241120 | 091100 | 424353820 | 6830 | 6850 | 6850 | 6830 | 3235 |
| 613 | 20241120 | 091000 | 402216780 | 6860 | 6860 | 6880 | 6850 | 2380 |
| 614 | 20241120 | 090900 | 385875280 | 6870 | 6850 | 6870 | 6850 | 39 |
| 615 | 20241120 | 090800 | 385607600 | 6850 | 6830 | 6890 | 6820 | 3762 |
| 616 | 20241120 | 090700 | 359819040 | 6830 | 6890 | 6900 | 6830 | 2766 |
| 617 | 20241120 | 090600 | 340820960 | 6890 | 6850 | 6890 | 6850 | 1544 |
| 618 | 20241120 | 090500 | 330219700 | 6830 | 6860 | 6880 | 6830 | 3007 |
| 619 | 20241120 | 090400 | 309609540 | 6860 | 6830 | 6890 | 6820 | 7336 |
| 620 | 20241120 | 090300 | 259212530 | 6840 | 6800 | 6850 | 6800 | 1887 |
| 621 | 20241120 | 090200 | 246341200 | 6800 | 6820 | 6840 | 6800 | 2606 |
| 622 | 20241120 | 090100 | 228597620 | 6850 | 6870 | 6910 | 6800 | 13133 |
| 623 | 20241120 | 090000 | 138749900 | 6910 | 6910 | 6920 | 6860 | 20015 |