28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 3 | 20241122 | 184200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 4 | 20241122 | 184100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 5 | 20241122 | 184000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 6 | 20241122 | 183900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 7 | 20241122 | 183800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 8 | 20241122 | 183700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 9 | 20241122 | 183600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 10 | 20241122 | 183500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 11 | 20241122 | 183400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 12 | 20241122 | 183300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 13 | 20241122 | 183200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 14 | 20241122 | 183100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 15 | 20241122 | 183000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 16 | 20241122 | 182900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 17 | 20241122 | 182800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 18 | 20241122 | 182700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 19 | 20241122 | 182600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 20 | 20241122 | 182500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 21 | 20241122 | 182400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 22 | 20241122 | 182300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 23 | 20241122 | 182200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 24 | 20241122 | 182100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 25 | 20241122 | 182000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 26 | 20241122 | 181900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 27 | 20241122 | 181800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 28 | 20241122 | 181700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 29 | 20241122 | 181600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 30 | 20241122 | 181500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 31 | 20241122 | 181400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 32 | 20241122 | 181300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 33 | 20241122 | 181200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 34 | 20241122 | 181100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 35 | 20241122 | 181000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 36 | 20241122 | 180900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 37 | 20241122 | 180800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 38 | 20241122 | 180700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 39 | 20241122 | 180600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 40 | 20241122 | 180500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 41 | 20241122 | 180400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 42 | 20241122 | 180300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 43 | 20241122 | 180200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 44 | 20241122 | 180100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 45 | 20241122 | 180000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 46 | 20241122 | 175900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 47 | 20241122 | 175800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 48 | 20241122 | 175700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 49 | 20241122 | 175600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 50 | 20241122 | 175500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 51 | 20241122 | 175400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 52 | 20241122 | 175300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 53 | 20241122 | 175200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 54 | 20241122 | 175100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 55 | 20241122 | 175000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 56 | 20241122 | 174900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 57 | 20241122 | 174800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 58 | 20241122 | 174700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 59 | 20241122 | 174600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 60 | 20241122 | 174500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 61 | 20241122 | 174400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 62 | 20241122 | 174300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 63 | 20241122 | 174200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 64 | 20241122 | 174100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 65 | 20241122 | 174000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 66 | 20241122 | 173900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 67 | 20241122 | 173800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 68 | 20241122 | 173700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 69 | 20241122 | 173600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 70 | 20241122 | 173500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 71 | 20241122 | 173400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 72 | 20241122 | 173300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 73 | 20241122 | 173200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 74 | 20241122 | 173100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 75 | 20241122 | 173000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 76 | 20241122 | 172900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 77 | 20241122 | 172800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 78 | 20241122 | 172700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 79 | 20241122 | 172600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 80 | 20241122 | 172500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 81 | 20241122 | 172400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 82 | 20241122 | 172300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 83 | 20241122 | 172200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 84 | 20241122 | 172100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 85 | 20241122 | 172000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 86 | 20241122 | 171900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 87 | 20241122 | 171800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 88 | 20241122 | 171700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 89 | 20241122 | 171600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 90 | 20241122 | 171500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 91 | 20241122 | 171400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 92 | 20241122 | 171300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 93 | 20241122 | 171200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 94 | 20241122 | 171100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 95 | 20241122 | 171000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 96 | 20241122 | 170900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 97 | 20241122 | 170800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 98 | 20241122 | 170700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 99 | 20241122 | 170600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 100 | 20241122 | 170500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 101 | 20241122 | 170400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 102 | 20241122 | 170300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 103 | 20241122 | 170200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 104 | 20241122 | 170100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 105 | 20241122 | 170000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 106 | 20241122 | 165900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 107 | 20241122 | 165800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 108 | 20241122 | 165700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 109 | 20241122 | 165600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 110 | 20241122 | 165500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 111 | 20241122 | 165400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 112 | 20241122 | 165300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 113 | 20241122 | 165200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 114 | 20241122 | 165100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 115 | 20241122 | 165000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 116 | 20241122 | 164900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 117 | 20241122 | 164800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 118 | 20241122 | 164700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 119 | 20241122 | 164600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 120 | 20241122 | 164500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 121 | 20241122 | 164400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 122 | 20241122 | 164300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 123 | 20241122 | 164200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 124 | 20241122 | 164100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 125 | 20241122 | 164000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 126 | 20241122 | 163900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 127 | 20241122 | 163800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 128 | 20241122 | 163700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 129 | 20241122 | 163600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 130 | 20241122 | 163500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 131 | 20241122 | 163400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 132 | 20241122 | 163300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 133 | 20241122 | 163200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 134 | 20241122 | 163100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 135 | 20241122 | 163000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 136 | 20241122 | 162900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 137 | 20241122 | 162800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 138 | 20241122 | 162700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 139 | 20241122 | 162600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 140 | 20241122 | 162500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 141 | 20241122 | 162400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 142 | 20241122 | 162300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 143 | 20241122 | 162200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 144 | 20241122 | 162100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 145 | 20241122 | 162000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 146 | 20241122 | 161900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 147 | 20241122 | 161800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 148 | 20241122 | 161700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 149 | 20241122 | 161600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 150 | 20241122 | 161500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 151 | 20241122 | 161400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 152 | 20241122 | 161300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 153 | 20241122 | 161200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 154 | 20241122 | 161100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 155 | 20241122 | 161000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 156 | 20241122 | 160900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 157 | 20241122 | 160800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 158 | 20241122 | 160700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 159 | 20241122 | 160600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 160 | 20241122 | 160500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 161 | 20241122 | 160400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 162 | 20241122 | 160300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 163 | 20241122 | 160200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 164 | 20241122 | 160100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 165 | 20241122 | 160000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 166 | 20241122 | 155900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 167 | 20241122 | 155800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 168 | 20241122 | 155700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 169 | 20241122 | 155600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 170 | 20241122 | 155500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 171 | 20241122 | 155400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 172 | 20241122 | 155300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 173 | 20241122 | 155200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 174 | 20241122 | 155100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 175 | 20241122 | 155000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 176 | 20241122 | 154900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 177 | 20241122 | 154800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 178 | 20241122 | 154700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 179 | 20241122 | 154600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 180 | 20241122 | 154500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 181 | 20241122 | 154400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 182 | 20241122 | 154300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 183 | 20241122 | 154200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 184 | 20241122 | 154100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 185 | 20241122 | 154000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 186 | 20241122 | 153900 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 187 | 20241122 | 153800 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 188 | 20241122 | 153700 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 189 | 20241122 | 153600 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 190 | 20241122 | 153500 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 191 | 20241122 | 153400 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 192 | 20241122 | 153300 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 193 | 20241122 | 153200 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 194 | 20241122 | 153100 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 195 | 20241122 | 153000 | 1798665820 | 6240 | 6240 | 6240 | 6240 | 9042 |
| 196 | 20241122 | 152900 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20241122 | 152800 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20241122 | 152700 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20241122 | 152600 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20241122 | 152500 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20241122 | 152400 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20241122 | 152300 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20241122 | 152200 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20241122 | 152100 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20241122 | 152000 | 1742243740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20241122 | 151900 | 1742243740 | 6300 | 6290 | 6300 | 6290 | 159 |
| 207 | 20241122 | 151800 | 1741243600 | 6300 | 6290 | 6320 | 6270 | 522 |
| 208 | 20241122 | 151700 | 1737964620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 209 | 20241122 | 151600 | 1737964620 | 6330 | 6310 | 6330 | 6310 | 301 |
| 210 | 20241122 | 151500 | 1736063290 | 6330 | 6310 | 6330 | 6290 | 391 |
| 211 | 20241122 | 151400 | 1733599860 | 6340 | 6320 | 6340 | 6310 | 969 |
| 212 | 20241122 | 151300 | 1727484060 | 6350 | 6340 | 6350 | 6320 | 1647 |
| 213 | 20241122 | 151200 | 1717044380 | 6340 | 6340 | 6340 | 6340 | 0 |
| 214 | 20241122 | 151100 | 1717044380 | 6340 | 6340 | 6340 | 6340 | 0 |
| 215 | 20241122 | 151000 | 1717044380 | 6340 | 6330 | 6340 | 6310 | 1594 |
| 216 | 20241122 | 150900 | 1706970320 | 6320 | 6320 | 6320 | 6320 | 10 |
| 217 | 20241122 | 150800 | 1706907120 | 6340 | 6350 | 6350 | 6310 | 594 |
| 218 | 20241122 | 150700 | 1703138730 | 6350 | 6290 | 6350 | 6290 | 3558 |
| 219 | 20241122 | 150600 | 1680634960 | 6290 | 6300 | 6300 | 6290 | 1119 |
| 220 | 20241122 | 150500 | 1673591350 | 6320 | 6320 | 6320 | 6320 | 4 |
| 221 | 20241122 | 150400 | 1673566070 | 6300 | 6290 | 6300 | 6280 | 906 |
| 222 | 20241122 | 150300 | 1667868270 | 6280 | 6280 | 6280 | 6280 | 0 |
| 223 | 20241122 | 150200 | 1667868270 | 6280 | 6280 | 6280 | 6280 | 10 |
| 224 | 20241122 | 150100 | 1667805470 | 6300 | 6280 | 6300 | 6280 | 264 |
| 225 | 20241122 | 150000 | 1666147510 | 6280 | 6280 | 6290 | 6280 | 1044 |
| 226 | 20241122 | 145900 | 1659590610 | 6290 | 6280 | 6290 | 6280 | 5 |
| 227 | 20241122 | 145800 | 1659559190 | 6290 | 6290 | 6290 | 6290 | 122 |
| 228 | 20241122 | 145700 | 1658791810 | 6290 | 6290 | 6290 | 6290 | 0 |
| 229 | 20241122 | 145600 | 1658791810 | 6290 | 6300 | 6300 | 6290 | 202 |
| 230 | 20241122 | 145500 | 1657521200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 231 | 20241122 | 145400 | 1657521200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 232 | 20241122 | 145300 | 1657521200 | 6320 | 6310 | 6320 | 6300 | 604 |
| 233 | 20241122 | 145200 | 1653713210 | 6310 | 6310 | 6310 | 6310 | 302 |
| 234 | 20241122 | 145100 | 1651807590 | 6300 | 6300 | 6300 | 6300 | 30 |
| 235 | 20241122 | 145000 | 1651618590 | 6310 | 6300 | 6310 | 6300 | 1141 |
| 236 | 20241122 | 144900 | 1644420060 | 6290 | 6270 | 6300 | 6270 | 1092 |
| 237 | 20241122 | 144800 | 1637546270 | 6270 | 6280 | 6280 | 6270 | 80 |
| 238 | 20241122 | 144700 | 1637044660 | 6280 | 6270 | 6280 | 6270 | 339 |
| 239 | 20241122 | 144600 | 1634919120 | 6270 | 6280 | 6280 | 6270 | 180 |
| 240 | 20241122 | 144500 | 1633789990 | 6300 | 6300 | 6300 | 6300 | 400 |
| 241 | 20241122 | 144400 | 1631269990 | 6270 | 6270 | 6270 | 6270 | 0 |
| 242 | 20241122 | 144300 | 1631269990 | 6270 | 6270 | 6270 | 6270 | 1 |
| 243 | 20241122 | 144200 | 1631263720 | 6300 | 6300 | 6300 | 6300 | 2 |
| 244 | 20241122 | 144100 | 1631251120 | 6280 | 6280 | 6280 | 6280 | 129 |
| 245 | 20241122 | 144000 | 1630441000 | 6260 | 6260 | 6260 | 6260 | 1 |
| 246 | 20241122 | 143900 | 1630434740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 247 | 20241122 | 143800 | 1630434740 | 6300 | 6260 | 6300 | 6260 | 502 |
| 248 | 20241122 | 143700 | 1627292140 | 6250 | 6270 | 6270 | 6250 | 1000 |
| 249 | 20241122 | 143600 | 1621032740 | 6300 | 6300 | 6300 | 6300 | 5 |
| 250 | 20241122 | 143500 | 1621001240 | 6310 | 6310 | 6310 | 6310 | 0 |
| 251 | 20241122 | 143400 | 1621001240 | 6310 | 6310 | 6310 | 6310 | 1 |
| 252 | 20241122 | 143300 | 1620994930 | 6310 | 6310 | 6310 | 6310 | 0 |
| 253 | 20241122 | 143200 | 1620994930 | 6310 | 6310 | 6310 | 6310 | 0 |
| 254 | 20241122 | 143100 | 1620994930 | 6310 | 6270 | 6310 | 6270 | 352 |
| 255 | 20241122 | 143000 | 1618787810 | 6270 | 6290 | 6300 | 6270 | 426 |
| 256 | 20241122 | 142900 | 1616115640 | 6290 | 6290 | 6290 | 6290 | 27 |
| 257 | 20241122 | 142800 | 1615945810 | 6310 | 6310 | 6310 | 6310 | 443 |
| 258 | 20241122 | 142700 | 1613150480 | 6270 | 6270 | 6270 | 6270 | 39 |
| 259 | 20241122 | 142600 | 1612905950 | 6270 | 6300 | 6300 | 6250 | 1928 |
| 260 | 20241122 | 142500 | 1600831140 | 6300 | 6300 | 6300 | 6300 | 0 |
| 261 | 20241122 | 142400 | 1600831140 | 6300 | 6300 | 6300 | 6300 | 2 |
| 262 | 20241122 | 142300 | 1600818540 | 6270 | 6310 | 6310 | 6270 | 3320 |
| 263 | 20241122 | 142200 | 1579985860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 264 | 20241122 | 142100 | 1579985860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 265 | 20241122 | 142000 | 1579985860 | 6310 | 6280 | 6310 | 6270 | 3220 |
| 266 | 20241122 | 141900 | 1559793040 | 6280 | 6300 | 6310 | 6280 | 844 |
| 267 | 20241122 | 141800 | 1554483580 | 6300 | 6310 | 6310 | 6300 | 3 |
| 268 | 20241122 | 141700 | 1554464660 | 6270 | 6290 | 6290 | 6270 | 3096 |
| 269 | 20241122 | 141600 | 1535038470 | 6290 | 6290 | 6290 | 6290 | 526 |
| 270 | 20241122 | 141500 | 1531729930 | 6320 | 6340 | 6370 | 6290 | 5043 |
| 271 | 20241122 | 141400 | 1499883840 | 6350 | 6350 | 6350 | 6350 | 595 |
| 272 | 20241122 | 141300 | 1496105590 | 6350 | 6350 | 6350 | 6350 | 600 |
| 273 | 20241122 | 141200 | 1492295590 | 6390 | 6390 | 6390 | 6390 | 2 |
| 274 | 20241122 | 141100 | 1492282810 | 6350 | 6360 | 6360 | 6350 | 369 |
| 275 | 20241122 | 141000 | 1489937680 | 6360 | 6390 | 6390 | 6360 | 321 |
| 276 | 20241122 | 140900 | 1487893900 | 6360 | 6360 | 6360 | 6360 | 521 |
| 277 | 20241122 | 140800 | 1484580340 | 6400 | 6400 | 6400 | 6370 | 670 |
| 278 | 20241122 | 140700 | 1480297140 | 6400 | 6360 | 6400 | 6360 | 438 |
| 279 | 20241122 | 140600 | 1477498910 | 6360 | 6340 | 6360 | 6340 | 824 |
| 280 | 20241122 | 140500 | 1472262750 | 6340 | 6340 | 6340 | 6340 | 70 |
| 281 | 20241122 | 140400 | 1471818950 | 6340 | 6340 | 6340 | 6340 | 1 |
| 282 | 20241122 | 140300 | 1471812610 | 6350 | 6350 | 6350 | 6350 | 2 |
| 283 | 20241122 | 140200 | 1471799910 | 6360 | 6350 | 6360 | 6350 | 107 |
| 284 | 20241122 | 140100 | 1471120450 | 6340 | 6330 | 6340 | 6330 | 906 |
| 285 | 20241122 | 140000 | 1465377110 | 6340 | 6320 | 6340 | 6320 | 458 |
| 286 | 20241122 | 135900 | 1462475790 | 6320 | 6340 | 6340 | 6320 | 473 |
| 287 | 20241122 | 135800 | 1459477970 | 6340 | 6330 | 6340 | 6330 | 105 |
| 288 | 20241122 | 135700 | 1458812370 | 6340 | 6340 | 6340 | 6340 | 5 |
| 289 | 20241122 | 135600 | 1458780670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 290 | 20241122 | 135500 | 1458780670 | 6360 | 6360 | 6360 | 6340 | 73 |
| 291 | 20241122 | 135400 | 1458317790 | 6340 | 6350 | 6350 | 6340 | 961 |
| 292 | 20241122 | 135300 | 1452217360 | 6350 | 6350 | 6350 | 6350 | 82 |
| 293 | 20241122 | 135200 | 1451696660 | 6360 | 6360 | 6360 | 6360 | 0 |
| 294 | 20241122 | 135100 | 1451696660 | 6360 | 6360 | 6360 | 6360 | 96 |
| 295 | 20241122 | 135000 | 1451086100 | 6360 | 6380 | 6380 | 6360 | 97 |
| 296 | 20241122 | 134900 | 1450469160 | 6370 | 6370 | 6370 | 6370 | 2 |
| 297 | 20241122 | 134800 | 1450456420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 298 | 20241122 | 134700 | 1450456420 | 6380 | 6360 | 6380 | 6360 | 417 |
| 299 | 20241122 | 134600 | 1447801860 | 6380 | 6360 | 6380 | 6360 | 103 |
| 300 | 20241122 | 134500 | 1447144740 | 6380 | 6380 | 6380 | 6380 | 35 |
| 301 | 20241122 | 134400 | 1446921440 | 6350 | 6350 | 6350 | 6350 | 170 |
| 302 | 20241122 | 134300 | 1445841940 | 6340 | 6340 | 6340 | 6340 | 0 |
| 303 | 20241122 | 134200 | 1445841940 | 6340 | 6370 | 6380 | 6340 | 1511 |
| 304 | 20241122 | 134100 | 1436249530 | 6380 | 6370 | 6380 | 6370 | 260 |
| 305 | 20241122 | 134000 | 1434591020 | 6380 | 6380 | 6380 | 6380 | 26 |
| 306 | 20241122 | 133900 | 1434425140 | 6370 | 6400 | 6400 | 6370 | 99 |
| 307 | 20241122 | 133800 | 1433794210 | 6390 | 6370 | 6390 | 6370 | 201 |
| 308 | 20241122 | 133700 | 1432510580 | 6400 | 6410 | 6410 | 6380 | 588 |
| 309 | 20241122 | 133600 | 1428754560 | 6410 | 6400 | 6410 | 6400 | 41 |
| 310 | 20241122 | 133500 | 1428492150 | 6390 | 6400 | 6400 | 6390 | 1729 |
| 311 | 20241122 | 133400 | 1417443680 | 6400 | 6390 | 6400 | 6390 | 81 |
| 312 | 20241122 | 133300 | 1416925290 | 6420 | 6410 | 6420 | 6410 | 516 |
| 313 | 20241122 | 133200 | 1413613330 | 6410 | 6410 | 6410 | 6410 | 0 |
| 314 | 20241122 | 133100 | 1413613330 | 6410 | 6410 | 6410 | 6410 | 101 |
| 315 | 20241122 | 133000 | 1412965920 | 6410 | 6380 | 6410 | 6380 | 510 |
| 316 | 20241122 | 132900 | 1409697490 | 6400 | 6400 | 6400 | 6400 | 101 |
| 317 | 20241122 | 132800 | 1409051090 | 6400 | 6370 | 6400 | 6370 | 2 |
| 318 | 20241122 | 132700 | 1409038320 | 6400 | 6390 | 6400 | 6390 | 746 |
| 319 | 20241122 | 132600 | 1404266070 | 6390 | 6370 | 6390 | 6370 | 700 |
| 320 | 20241122 | 132500 | 1399796130 | 6350 | 6350 | 6350 | 6350 | 211 |
| 321 | 20241122 | 132400 | 1398456280 | 6370 | 6340 | 6370 | 6340 | 614 |
| 322 | 20241122 | 132300 | 1394546790 | 6360 | 6360 | 6360 | 6360 | 0 |
| 323 | 20241122 | 132200 | 1394546790 | 6360 | 6360 | 6360 | 6360 | 150 |
| 324 | 20241122 | 132100 | 1393592790 | 6370 | 6370 | 6370 | 6370 | 0 |
| 325 | 20241122 | 132000 | 1393592790 | 6370 | 6370 | 6370 | 6370 | 0 |
| 326 | 20241122 | 131900 | 1393592790 | 6370 | 6340 | 6370 | 6340 | 3 |
| 327 | 20241122 | 131800 | 1393573740 | 6370 | 6320 | 6370 | 6320 | 501 |
| 328 | 20241122 | 131700 | 1390382420 | 6320 | 6370 | 6370 | 6320 | 1729 |
| 329 | 20241122 | 131600 | 1379431030 | 6370 | 6370 | 6370 | 6370 | 0 |
| 330 | 20241122 | 131500 | 1379431030 | 6370 | 6370 | 6370 | 6370 | 0 |
| 331 | 20241122 | 131400 | 1379431030 | 6370 | 6370 | 6370 | 6370 | 518 |
| 332 | 20241122 | 131300 | 1376131370 | 6370 | 6370 | 6370 | 6370 | 232 |
| 333 | 20241122 | 131200 | 1374653530 | 6380 | 6380 | 6380 | 6340 | 18 |
| 334 | 20241122 | 131100 | 1374539330 | 6340 | 6350 | 6350 | 6340 | 202 |
| 335 | 20241122 | 131000 | 1373258580 | 6370 | 6370 | 6370 | 6370 | 1000 |
| 336 | 20241122 | 130900 | 1366888580 | 6370 | 6370 | 6370 | 6370 | 4 |
| 337 | 20241122 | 130800 | 1366863100 | 6370 | 6370 | 6370 | 6370 | 40 |
| 338 | 20241122 | 130700 | 1366608300 | 6360 | 6360 | 6360 | 6360 | 435 |
| 339 | 20241122 | 130600 | 1363841700 | 6360 | 6360 | 6360 | 6360 | 10 |
| 340 | 20241122 | 130500 | 1363778100 | 6340 | 6330 | 6340 | 6320 | 464 |
| 341 | 20241122 | 130400 | 1360841030 | 6320 | 6340 | 6340 | 6320 | 220 |
| 342 | 20241122 | 130300 | 1359447250 | 6340 | 6340 | 6340 | 6340 | 0 |
| 343 | 20241122 | 130200 | 1359447250 | 6340 | 6340 | 6340 | 6330 | 732 |
| 344 | 20241122 | 130100 | 1354809210 | 6340 | 6370 | 6370 | 6340 | 45 |
| 345 | 20241122 | 130000 | 1354522800 | 6340 | 6340 | 6340 | 6340 | 2610 |
| 346 | 20241122 | 125900 | 1337975400 | 6340 | 6350 | 6350 | 6340 | 77 |
| 347 | 20241122 | 125800 | 1337487020 | 6350 | 6340 | 6350 | 6340 | 782 |
| 348 | 20241122 | 125700 | 1332527600 | 6340 | 6380 | 6380 | 6340 | 13 |
| 349 | 20241122 | 125600 | 1332444980 | 6340 | 6380 | 6380 | 6340 | 3831 |
| 350 | 20241122 | 125500 | 1308047950 | 6380 | 6380 | 6410 | 6380 | 2534 |
| 351 | 20241122 | 125400 | 1291863850 | 6380 | 6380 | 6390 | 6380 | 1313 |
| 352 | 20241122 | 125300 | 1283486870 | 6380 | 6400 | 6400 | 6380 | 17538 |
| 353 | 20241122 | 125200 | 1171263530 | 6420 | 6420 | 6420 | 6420 | 7 |
| 354 | 20241122 | 125100 | 1171218590 | 6410 | 6410 | 6410 | 6410 | 866 |
| 355 | 20241122 | 125000 | 1165667530 | 6420 | 6410 | 6420 | 6410 | 897 |
| 356 | 20241122 | 124900 | 1159917720 | 6410 | 6420 | 6420 | 6410 | 224 |
| 357 | 20241122 | 124800 | 1158481860 | 6430 | 6430 | 6440 | 6420 | 648 |
| 358 | 20241122 | 124700 | 1154316630 | 6420 | 6450 | 6450 | 6420 | 755 |
| 359 | 20241122 | 124600 | 1149462440 | 6460 | 6460 | 6460 | 6460 | 562 |
| 360 | 20241122 | 124500 | 1145831920 | 6470 | 6400 | 6470 | 6400 | 5836 |
| 361 | 20241122 | 124400 | 1108260230 | 6390 | 6390 | 6400 | 6390 | 756 |
| 362 | 20241122 | 124300 | 1103427190 | 6390 | 6380 | 6390 | 6380 | 573 |
| 363 | 20241122 | 124200 | 1099770720 | 6390 | 6390 | 6390 | 6390 | 149 |
| 364 | 20241122 | 124100 | 1098818610 | 6390 | 6380 | 6400 | 6380 | 126 |
| 365 | 20241122 | 124000 | 1098013480 | 6390 | 6400 | 6400 | 6390 | 560 |
| 366 | 20241122 | 123900 | 1094433570 | 6400 | 6410 | 6410 | 6400 | 322 |
| 367 | 20241122 | 123800 | 1092370590 | 6410 | 6410 | 6410 | 6410 | 848 |
| 368 | 20241122 | 123700 | 1086934910 | 6400 | 6420 | 6420 | 6400 | 1525 |
| 369 | 20241122 | 123600 | 1077150870 | 6420 | 6410 | 6430 | 6410 | 1056 |
| 370 | 20241122 | 123500 | 1070376320 | 6380 | 6400 | 6410 | 6380 | 202 |
| 371 | 20241122 | 123400 | 1069085500 | 6380 | 6390 | 6390 | 6380 | 902 |
| 372 | 20241122 | 123300 | 1063323740 | 6400 | 6400 | 6400 | 6400 | 256 |
| 373 | 20241122 | 123200 | 1061685340 | 6390 | 6400 | 6400 | 6390 | 1005 |
| 374 | 20241122 | 123100 | 1055261390 | 6400 | 6410 | 6410 | 6400 | 967 |
| 375 | 20241122 | 123000 | 1049071530 | 6400 | 6390 | 6400 | 6380 | 343 |
| 376 | 20241122 | 122900 | 1046877760 | 6390 | 6390 | 6390 | 6390 | 105 |
| 377 | 20241122 | 122800 | 1046206810 | 6390 | 6410 | 6420 | 6390 | 2496 |
| 378 | 20241122 | 122700 | 1030214970 | 6430 | 6450 | 6460 | 6410 | 3041 |
| 379 | 20241122 | 122600 | 1010624690 | 6440 | 6390 | 6440 | 6390 | 5256 |
| 380 | 20241122 | 122500 | 976857590 | 6420 | 6390 | 6420 | 6370 | 2200 |
| 381 | 20241122 | 122400 | 962832460 | 6400 | 6410 | 6430 | 6400 | 452 |
| 382 | 20241122 | 122300 | 959932550 | 6400 | 6390 | 6400 | 6390 | 3053 |
| 383 | 20241122 | 122200 | 940405570 | 6390 | 6370 | 6390 | 6370 | 2064 |
| 384 | 20241122 | 122100 | 927228150 | 6370 | 6370 | 6370 | 6370 | 0 |
| 385 | 20241122 | 122000 | 927228150 | 6370 | 6360 | 6370 | 6360 | 57 |
| 386 | 20241122 | 121900 | 926865620 | 6350 | 6370 | 6370 | 6350 | 1433 |
| 387 | 20241122 | 121800 | 917754110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 388 | 20241122 | 121700 | 917754110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 389 | 20241122 | 121600 | 917754110 | 6360 | 6380 | 6390 | 6360 | 801 |
| 390 | 20241122 | 121500 | 912649720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 391 | 20241122 | 121400 | 912649720 | 6380 | 6360 | 6380 | 6360 | 1165 |
| 392 | 20241122 | 121300 | 905226240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 393 | 20241122 | 121200 | 905226240 | 6360 | 6370 | 6390 | 6350 | 1559 |
| 394 | 20241122 | 121100 | 895270070 | 6340 | 6340 | 6340 | 6330 | 509 |
| 395 | 20241122 | 121000 | 892044910 | 6380 | 6390 | 6390 | 6380 | 31 |
| 396 | 20241122 | 120900 | 891846830 | 6390 | 6370 | 6390 | 6340 | 1841 |
| 397 | 20241122 | 120800 | 880150460 | 6370 | 6370 | 6390 | 6370 | 159 |
| 398 | 20241122 | 120700 | 879137110 | 6390 | 6370 | 6390 | 6360 | 4757 |
| 399 | 20241122 | 120600 | 848847200 | 6380 | 6400 | 6400 | 6380 | 3373 |
| 400 | 20241122 | 120500 | 827293020 | 6400 | 6400 | 6410 | 6400 | 851 |
| 401 | 20241122 | 120400 | 821840040 | 6400 | 6410 | 6420 | 6400 | 699 |
| 402 | 20241122 | 120300 | 817361270 | 6410 | 6400 | 6420 | 6400 | 2671 |
| 403 | 20241122 | 120200 | 800262000 | 6410 | 6420 | 6420 | 6400 | 1566 |
| 404 | 20241122 | 120100 | 790226480 | 6420 | 6410 | 6420 | 6410 | 753 |
| 405 | 20241122 | 120000 | 785399730 | 6430 | 6420 | 6440 | 6410 | 2306 |
| 406 | 20241122 | 115900 | 770584830 | 6440 | 6410 | 6440 | 6410 | 5576 |
| 407 | 20241122 | 115800 | 734719690 | 6440 | 6420 | 6440 | 6400 | 3186 |
| 408 | 20241122 | 115700 | 714234620 | 6410 | 6400 | 6420 | 6380 | 1588 |
| 409 | 20241122 | 115600 | 704066670 | 6420 | 6370 | 6420 | 6370 | 2990 |
| 410 | 20241122 | 115500 | 684932060 | 6370 | 6360 | 6370 | 6360 | 145 |
| 411 | 20241122 | 115400 | 684008420 | 6380 | 6380 | 6380 | 6380 | 13 |
| 412 | 20241122 | 115300 | 683925480 | 6370 | 6370 | 6370 | 6370 | 98 |
| 413 | 20241122 | 115200 | 683301220 | 6370 | 6350 | 6370 | 6350 | 592 |
| 414 | 20241122 | 115100 | 679534490 | 6360 | 6360 | 6360 | 6360 | 53 |
| 415 | 20241122 | 115000 | 679197410 | 6360 | 6360 | 6360 | 6360 | 500 |
| 416 | 20241122 | 114900 | 676017410 | 6340 | 6360 | 6360 | 6340 | 1178 |
| 417 | 20241122 | 114800 | 668546820 | 6360 | 6360 | 6370 | 6340 | 1402 |
| 418 | 20241122 | 114700 | 659638690 | 6370 | 6400 | 6400 | 6340 | 2807 |
| 419 | 20241122 | 114600 | 641800090 | 6400 | 6420 | 6420 | 6370 | 956 |
| 420 | 20241122 | 114500 | 635700800 | 6430 | 6430 | 6430 | 6390 | 3234 |
| 421 | 20241122 | 114400 | 615000120 | 6410 | 6430 | 6430 | 6410 | 1883 |
| 422 | 20241122 | 114300 | 602909270 | 6420 | 6410 | 6420 | 6390 | 1837 |
| 423 | 20241122 | 114200 | 591153180 | 6410 | 6420 | 6430 | 6390 | 2872 |
| 424 | 20241122 | 114100 | 572768860 | 6420 | 6410 | 6420 | 6400 | 570 |
| 425 | 20241122 | 114000 | 569115240 | 6410 | 6430 | 6430 | 6410 | 1480 |
| 426 | 20241122 | 113900 | 559608780 | 6390 | 6400 | 6440 | 6390 | 306 |
| 427 | 20241122 | 113800 | 557649980 | 6400 | 6390 | 6440 | 6380 | 2594 |
| 428 | 20241122 | 113700 | 540960020 | 6440 | 6410 | 6450 | 6380 | 2466 |
| 429 | 20241122 | 113600 | 525171080 | 6450 | 6430 | 6480 | 6410 | 4693 |
| 430 | 20241122 | 113500 | 494939000 | 6440 | 6390 | 6490 | 6390 | 17348 |
| 431 | 20241122 | 113400 | 383132010 | 6390 | 6370 | 6390 | 6370 | 1072 |
| 432 | 20241122 | 113300 | 376293650 | 6370 | 6310 | 6370 | 6310 | 1502 |
| 433 | 20241122 | 113200 | 366755100 | 6310 | 6310 | 6310 | 6310 | 0 |
| 434 | 20241122 | 113100 | 366755100 | 6310 | 6310 | 6310 | 6310 | 0 |
| 435 | 20241122 | 113000 | 366755100 | 6310 | 6310 | 6310 | 6310 | 0 |
| 436 | 20241122 | 112900 | 366755100 | 6310 | 6310 | 6310 | 6310 | 0 |
| 437 | 20241122 | 112800 | 366755100 | 6310 | 6310 | 6310 | 6310 | 3 |
| 438 | 20241122 | 112700 | 366736170 | 6310 | 6340 | 6340 | 6310 | 862 |
| 439 | 20241122 | 112600 | 361293140 | 6320 | 6320 | 6320 | 6320 | 50 |
| 440 | 20241122 | 112500 | 360977140 | 6350 | 6350 | 6350 | 6350 | 0 |
| 441 | 20241122 | 112400 | 360977140 | 6350 | 6350 | 6350 | 6350 | 0 |
| 442 | 20241122 | 112300 | 360977140 | 6350 | 6350 | 6350 | 6350 | 1 |
| 443 | 20241122 | 112200 | 360970790 | 6330 | 6330 | 6330 | 6330 | 441 |
| 444 | 20241122 | 112100 | 358179260 | 6350 | 6350 | 6350 | 6350 | 0 |
| 445 | 20241122 | 112000 | 358179260 | 6350 | 6350 | 6350 | 6350 | 0 |
| 446 | 20241122 | 111900 | 358179260 | 6350 | 6350 | 6350 | 6350 | 2 |
| 447 | 20241122 | 111800 | 358166560 | 6350 | 6350 | 6350 | 6350 | 27 |
| 448 | 20241122 | 111700 | 357995110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 449 | 20241122 | 111600 | 357995110 | 6350 | 6350 | 6350 | 6350 | 100 |
| 450 | 20241122 | 111500 | 357360110 | 6330 | 6330 | 6330 | 6330 | 17 |
| 451 | 20241122 | 111400 | 357252500 | 6330 | 6330 | 6330 | 6330 | 39 |
| 452 | 20241122 | 111300 | 357005630 | 6330 | 6360 | 6360 | 6330 | 1460 |
| 453 | 20241122 | 111200 | 347758780 | 6360 | 6350 | 6360 | 6340 | 1036 |
| 454 | 20241122 | 111100 | 341184200 | 6360 | 6370 | 6380 | 6360 | 185 |
| 455 | 20241122 | 111000 | 340005400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 456 | 20241122 | 110900 | 340005400 | 6370 | 6370 | 6370 | 6370 | 185 |
| 457 | 20241122 | 110800 | 338826950 | 6370 | 6370 | 6370 | 6370 | 22 |
| 458 | 20241122 | 110700 | 338686810 | 6360 | 6360 | 6360 | 6360 | 50 |
| 459 | 20241122 | 110600 | 338368810 | 6360 | 6370 | 6370 | 6360 | 450 |
| 460 | 20241122 | 110500 | 335502520 | 6370 | 6370 | 6370 | 6370 | 35 |
| 461 | 20241122 | 110400 | 335279570 | 6380 | 6400 | 6400 | 6380 | 243 |
| 462 | 20241122 | 110300 | 333729210 | 6400 | 6380 | 6400 | 6380 | 2096 |
| 463 | 20241122 | 110200 | 320329650 | 6380 | 6360 | 6380 | 6360 | 1150 |
| 464 | 20241122 | 110100 | 312995710 | 6360 | 6370 | 6380 | 6360 | 410 |
| 465 | 20241122 | 110000 | 310385050 | 6370 | 6330 | 6370 | 6330 | 4111 |
| 466 | 20241122 | 105900 | 284266310 | 6340 | 6340 | 6340 | 6340 | 3 |
| 467 | 20241122 | 105800 | 284247290 | 6330 | 6330 | 6330 | 6330 | 100 |
| 468 | 20241122 | 105700 | 283614290 | 6330 | 6330 | 6330 | 6330 | 898 |
| 469 | 20241122 | 105600 | 277929950 | 6320 | 6330 | 6330 | 6320 | 64 |
| 470 | 20241122 | 105500 | 277524970 | 6330 | 6330 | 6330 | 6330 | 0 |
| 471 | 20241122 | 105400 | 277524970 | 6330 | 6330 | 6330 | 6330 | 0 |
| 472 | 20241122 | 105300 | 277524970 | 6330 | 6330 | 6330 | 6330 | 1 |
| 473 | 20241122 | 105200 | 277518640 | 6320 | 6320 | 6320 | 6320 | 0 |
| 474 | 20241122 | 105100 | 277518640 | 6320 | 6320 | 6320 | 6320 | 0 |
| 475 | 20241122 | 105000 | 277518640 | 6320 | 6320 | 6320 | 6320 | 0 |
| 476 | 20241122 | 104900 | 277518640 | 6320 | 6320 | 6320 | 6320 | 21 |
| 477 | 20241122 | 104800 | 277385920 | 6320 | 6320 | 6320 | 6320 | 1 |
| 478 | 20241122 | 104700 | 277379600 | 6320 | 6320 | 6320 | 6320 | 0 |
| 479 | 20241122 | 104600 | 277379600 | 6320 | 6320 | 6320 | 6320 | 0 |
| 480 | 20241122 | 104500 | 277379600 | 6320 | 6310 | 6320 | 6310 | 531 |
| 481 | 20241122 | 104400 | 274024010 | 6320 | 6310 | 6320 | 6310 | 301 |
| 482 | 20241122 | 104300 | 272124690 | 6300 | 6300 | 6300 | 6300 | 0 |
| 483 | 20241122 | 104200 | 272124690 | 6300 | 6300 | 6310 | 6300 | 960 |
| 484 | 20241122 | 104100 | 266072770 | 6300 | 6300 | 6300 | 6300 | 0 |
| 485 | 20241122 | 104000 | 266072770 | 6300 | 6300 | 6300 | 6300 | 1001 |
| 486 | 20241122 | 103900 | 259766470 | 6290 | 6290 | 6290 | 6290 | 1 |
| 487 | 20241122 | 103800 | 259760180 | 6300 | 6300 | 6300 | 6300 | 1 |
| 488 | 20241122 | 103700 | 259753880 | 6290 | 6290 | 6300 | 6290 | 104 |
| 489 | 20241122 | 103600 | 259099710 | 6300 | 6320 | 6320 | 6300 | 782 |
| 490 | 20241122 | 103500 | 254171690 | 6320 | 6300 | 6320 | 6300 | 2 |
| 491 | 20241122 | 103400 | 254159070 | 6330 | 6330 | 6330 | 6330 | 0 |
| 492 | 20241122 | 103300 | 254159070 | 6330 | 6300 | 6330 | 6300 | 19 |
| 493 | 20241122 | 103200 | 254039340 | 6290 | 6290 | 6290 | 6290 | 0 |
| 494 | 20241122 | 103100 | 254039340 | 6290 | 6290 | 6290 | 6290 | 1 |
| 495 | 20241122 | 103000 | 254033050 | 6330 | 6330 | 6330 | 6330 | 220 |
| 496 | 20241122 | 102900 | 252640450 | 6330 | 6320 | 6330 | 6300 | 3298 |
| 497 | 20241122 | 102800 | 231765620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 498 | 20241122 | 102700 | 231765620 | 6330 | 6330 | 6330 | 6330 | 0 |
| 499 | 20241122 | 102600 | 231765620 | 6330 | 6330 | 6330 | 6330 | 200 |
| 500 | 20241122 | 102500 | 230499620 | 6330 | 6330 | 6330 | 6330 | 1 |
| 501 | 20241122 | 102400 | 230493290 | 6300 | 6300 | 6300 | 6300 | 20 |
| 502 | 20241122 | 102300 | 230367290 | 6330 | 6330 | 6330 | 6330 | 0 |
| 503 | 20241122 | 102200 | 230367290 | 6330 | 6330 | 6330 | 6330 | 0 |
| 504 | 20241122 | 102100 | 230367290 | 6330 | 6330 | 6330 | 6330 | 0 |
| 505 | 20241122 | 102000 | 230367290 | 6330 | 6300 | 6330 | 6300 | 401 |
| 506 | 20241122 | 101900 | 227840960 | 6330 | 6330 | 6330 | 6330 | 0 |
| 507 | 20241122 | 101800 | 227840960 | 6330 | 6330 | 6330 | 6330 | 0 |
| 508 | 20241122 | 101700 | 227840960 | 6330 | 6330 | 6330 | 6330 | 0 |
| 509 | 20241122 | 101600 | 227840960 | 6330 | 6330 | 6330 | 6330 | 8 |
| 510 | 20241122 | 101500 | 227790320 | 6330 | 6320 | 6330 | 6320 | 10 |
| 511 | 20241122 | 101400 | 227727070 | 6300 | 6300 | 6300 | 6300 | 0 |
| 512 | 20241122 | 101300 | 227727070 | 6300 | 6290 | 6300 | 6290 | 135 |
| 513 | 20241122 | 101200 | 226876630 | 6290 | 6320 | 6330 | 6290 | 25 |
| 514 | 20241122 | 101100 | 226718560 | 6330 | 6330 | 6330 | 6330 | 0 |
| 515 | 20241122 | 101000 | 226718560 | 6330 | 6330 | 6330 | 6330 | 1 |
| 516 | 20241122 | 100900 | 226712230 | 6290 | 6300 | 6300 | 6290 | 161 |
| 517 | 20241122 | 100800 | 225697960 | 6310 | 6310 | 6330 | 6310 | 1040 |
| 518 | 20241122 | 100700 | 219135520 | 6310 | 6310 | 6310 | 6310 | 0 |
| 519 | 20241122 | 100600 | 219135520 | 6310 | 6310 | 6310 | 6310 | 5 |
| 520 | 20241122 | 100500 | 219103970 | 6330 | 6320 | 6330 | 6320 | 899 |
| 521 | 20241122 | 100400 | 213418150 | 6320 | 6310 | 6320 | 6310 | 23 |
| 522 | 20241122 | 100300 | 213273010 | 6310 | 6310 | 6310 | 6310 | 1 |
| 523 | 20241122 | 100200 | 213266700 | 6310 | 6320 | 6320 | 6310 | 13 |
| 524 | 20241122 | 100100 | 213184640 | 6290 | 6320 | 6320 | 6290 | 2 |
| 525 | 20241122 | 100000 | 213172030 | 6290 | 6310 | 6310 | 6290 | 1498 |
| 526 | 20241122 | 095900 | 203719910 | 6310 | 6320 | 6320 | 6310 | 216 |
| 527 | 20241122 | 095800 | 202356220 | 6330 | 6320 | 6330 | 6320 | 12 |
| 528 | 20241122 | 095700 | 202280360 | 6320 | 6330 | 6330 | 6310 | 166 |
| 529 | 20241122 | 095600 | 201232480 | 6320 | 6310 | 6320 | 6310 | 449 |
| 530 | 20241122 | 095500 | 198397270 | 6310 | 6280 | 6310 | 6280 | 733 |
| 531 | 20241122 | 095400 | 193772860 | 6270 | 6300 | 6300 | 6270 | 1516 |
| 532 | 20241122 | 095300 | 184228870 | 6300 | 6300 | 6300 | 6290 | 564 |
| 533 | 20241122 | 095200 | 180679690 | 6300 | 6310 | 6310 | 6300 | 113 |
| 534 | 20241122 | 095100 | 179966880 | 6310 | 6330 | 6330 | 6310 | 1737 |
| 535 | 20241122 | 095000 | 168978370 | 6310 | 6320 | 6320 | 6310 | 49 |
| 536 | 20241122 | 094900 | 168668710 | 6340 | 6340 | 6340 | 6340 | 0 |
| 537 | 20241122 | 094800 | 168668710 | 6340 | 6340 | 6340 | 6340 | 0 |
| 538 | 20241122 | 094700 | 168668710 | 6340 | 6330 | 6340 | 6330 | 1200 |
| 539 | 20241122 | 094600 | 161062710 | 6330 | 6310 | 6330 | 6310 | 64 |
| 540 | 20241122 | 094500 | 160658850 | 6300 | 6310 | 6310 | 6300 | 1839 |
| 541 | 20241122 | 094400 | 149071800 | 6310 | 6360 | 6360 | 6310 | 1001 |
| 542 | 20241122 | 094300 | 142755440 | 6320 | 6360 | 6360 | 6320 | 1266 |
| 543 | 20241122 | 094200 | 134739040 | 6350 | 6350 | 6350 | 6350 | 2748 |
| 544 | 20241122 | 094100 | 117289240 | 6330 | 6350 | 6350 | 6330 | 548 |
| 545 | 20241122 | 094000 | 113810440 | 6350 | 6350 | 6350 | 6350 | 1 |
| 546 | 20241122 | 093900 | 113804090 | 6320 | 6350 | 6350 | 6320 | 22 |
| 547 | 20241122 | 093800 | 113664990 | 6350 | 6340 | 6350 | 6340 | 100 |
| 548 | 20241122 | 093700 | 113030550 | 6350 | 6320 | 6350 | 6320 | 2741 |
| 549 | 20241122 | 093600 | 95660380 | 6320 | 6320 | 6320 | 6320 | 0 |
| 550 | 20241122 | 093500 | 95660380 | 6320 | 6320 | 6320 | 6320 | 108 |
| 551 | 20241122 | 093400 | 94977820 | 6320 | 6310 | 6320 | 6310 | 1963 |
| 552 | 20241122 | 093300 | 82577180 | 6320 | 6320 | 6320 | 6320 | 30 |
| 553 | 20241122 | 093200 | 82387580 | 6320 | 6310 | 6320 | 6310 | 293 |
| 554 | 20241122 | 093100 | 80538740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 555 | 20241122 | 093000 | 80538740 | 6300 | 6310 | 6310 | 6300 | 592 |
| 556 | 20241122 | 092900 | 76806480 | 6320 | 6320 | 6320 | 6320 | 10 |
| 557 | 20241122 | 092800 | 76743280 | 6320 | 6320 | 6320 | 6320 | 0 |
| 558 | 20241122 | 092700 | 76743280 | 6320 | 6320 | 6320 | 6320 | 200 |
| 559 | 20241122 | 092600 | 75479280 | 6320 | 6320 | 6320 | 6320 | 2 |
| 560 | 20241122 | 092500 | 75466640 | 6330 | 6310 | 6330 | 6310 | 216 |
| 561 | 20241122 | 092400 | 74103660 | 6310 | 6330 | 6330 | 6310 | 700 |
| 562 | 20241122 | 092300 | 69683660 | 6330 | 6320 | 6330 | 6320 | 1544 |
| 563 | 20241122 | 092200 | 59913700 | 6330 | 6320 | 6330 | 6320 | 73 |
| 564 | 20241122 | 092100 | 59452290 | 6320 | 6320 | 6320 | 6320 | 251 |
| 565 | 20241122 | 092000 | 57865970 | 6310 | 6310 | 6310 | 6310 | 101 |
| 566 | 20241122 | 091900 | 57228660 | 6320 | 6300 | 6320 | 6300 | 343 |
| 567 | 20241122 | 091800 | 55062890 | 6310 | 6310 | 6310 | 6310 | 1 |
| 568 | 20241122 | 091700 | 55056580 | 6300 | 6310 | 6310 | 6300 | 68 |
| 569 | 20241122 | 091600 | 54627880 | 6320 | 6320 | 6320 | 6320 | 0 |
| 570 | 20241122 | 091500 | 54627880 | 6320 | 6320 | 6320 | 6310 | 1413 |
| 571 | 20241122 | 091400 | 45707970 | 6320 | 6320 | 6320 | 6320 | 632 |
| 572 | 20241122 | 091300 | 41713730 | 6320 | 6320 | 6320 | 6320 | 10 |
| 573 | 20241122 | 091200 | 41650530 | 6340 | 6330 | 6340 | 6330 | 656 |
| 574 | 20241122 | 091100 | 37495450 | 6330 | 6320 | 6330 | 6320 | 283 |
| 575 | 20241122 | 091000 | 35704180 | 6330 | 6300 | 6330 | 6300 | 1805 |
| 576 | 20241122 | 090900 | 24316540 | 6300 | 6300 | 6300 | 6300 | 400 |
| 577 | 20241122 | 090800 | 21796540 | 6310 | 6300 | 6310 | 6300 | 17 |
| 578 | 20241122 | 090700 | 21689430 | 6310 | 6300 | 6310 | 6290 | 532 |
| 579 | 20241122 | 090600 | 18342820 | 6300 | 6280 | 6300 | 6280 | 183 |
| 580 | 20241122 | 090500 | 17191590 | 6270 | 6270 | 6270 | 6270 | 67 |
| 581 | 20241122 | 090400 | 16771500 | 6270 | 6260 | 6270 | 6260 | 497 |
| 582 | 20241122 | 090300 | 13656210 | 6260 | 6250 | 6260 | 6220 | 664 |
| 583 | 20241122 | 090200 | 9519720 | 6260 | 6260 | 6260 | 6260 | 70 |
| 584 | 20241122 | 090100 | 9081520 | 6270 | 6260 | 6270 | 6260 | 3 |
| 585 | 20241122 | 090000 | 9062720 | 6250 | 6220 | 6250 | 6220 | 1457 |