32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 3 | 20241120 | 191900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 4 | 20241120 | 191800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 5 | 20241120 | 191700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 6 | 20241120 | 191600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 7 | 20241120 | 191500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 8 | 20241120 | 191400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 9 | 20241120 | 191300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 10 | 20241120 | 191200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 11 | 20241120 | 191100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 12 | 20241120 | 191000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 13 | 20241120 | 190900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 14 | 20241120 | 190800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 15 | 20241120 | 190700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 16 | 20241120 | 190600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 17 | 20241120 | 190500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 18 | 20241120 | 190400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 19 | 20241120 | 190300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 20 | 20241120 | 190200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 21 | 20241120 | 190100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 22 | 20241120 | 190000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 23 | 20241120 | 185900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 24 | 20241120 | 185800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 25 | 20241120 | 185700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 26 | 20241120 | 185600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 27 | 20241120 | 185500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 28 | 20241120 | 185400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 29 | 20241120 | 185300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 30 | 20241120 | 185200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 31 | 20241120 | 185100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 32 | 20241120 | 185000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 33 | 20241120 | 184900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 34 | 20241120 | 184800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 35 | 20241120 | 184700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 36 | 20241120 | 184600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 37 | 20241120 | 184500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 38 | 20241120 | 184400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 39 | 20241120 | 184300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 40 | 20241120 | 184200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 41 | 20241120 | 184100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 42 | 20241120 | 184000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 43 | 20241120 | 183900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 44 | 20241120 | 183800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 45 | 20241120 | 183700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 46 | 20241120 | 183600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 47 | 20241120 | 183500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 48 | 20241120 | 183400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 49 | 20241120 | 183300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 50 | 20241120 | 183200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 51 | 20241120 | 183100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 52 | 20241120 | 183000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 53 | 20241120 | 182900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 54 | 20241120 | 182800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 55 | 20241120 | 182700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 56 | 20241120 | 182600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 57 | 20241120 | 182500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 58 | 20241120 | 182400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 59 | 20241120 | 182300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 60 | 20241120 | 182200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 61 | 20241120 | 182100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 62 | 20241120 | 182000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 63 | 20241120 | 181900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 64 | 20241120 | 181800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 65 | 20241120 | 181700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 66 | 20241120 | 181600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 67 | 20241120 | 181500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 68 | 20241120 | 181400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 69 | 20241120 | 181300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 70 | 20241120 | 181200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 71 | 20241120 | 181100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 72 | 20241120 | 181000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 73 | 20241120 | 180900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 74 | 20241120 | 180800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 75 | 20241120 | 180700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 76 | 20241120 | 180600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 77 | 20241120 | 180500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 78 | 20241120 | 180400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 79 | 20241120 | 180300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 80 | 20241120 | 180200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 81 | 20241120 | 180100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 82 | 20241120 | 180000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 83 | 20241120 | 175900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 84 | 20241120 | 175800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 85 | 20241120 | 175700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 86 | 20241120 | 175600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 87 | 20241120 | 175500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 88 | 20241120 | 175400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 89 | 20241120 | 175300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 90 | 20241120 | 175200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 91 | 20241120 | 175100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 92 | 20241120 | 175000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 93 | 20241120 | 174900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 94 | 20241120 | 174800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 95 | 20241120 | 174700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 96 | 20241120 | 174600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 97 | 20241120 | 174500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 98 | 20241120 | 174400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 99 | 20241120 | 174300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 100 | 20241120 | 174200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 101 | 20241120 | 174100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 102 | 20241120 | 174000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 103 | 20241120 | 173900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 104 | 20241120 | 173800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 105 | 20241120 | 173700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 106 | 20241120 | 173600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 107 | 20241120 | 173500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 108 | 20241120 | 173400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 109 | 20241120 | 173300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 110 | 20241120 | 173200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 111 | 20241120 | 173100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 112 | 20241120 | 173000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 113 | 20241120 | 172900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 114 | 20241120 | 172800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 115 | 20241120 | 172700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 116 | 20241120 | 172600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 117 | 20241120 | 172500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 118 | 20241120 | 172400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 119 | 20241120 | 172300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 120 | 20241120 | 172200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 121 | 20241120 | 172100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 122 | 20241120 | 172000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 123 | 20241120 | 171900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 124 | 20241120 | 171800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 125 | 20241120 | 171700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 126 | 20241120 | 171600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 127 | 20241120 | 171500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 128 | 20241120 | 171400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 129 | 20241120 | 171300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 130 | 20241120 | 171200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 131 | 20241120 | 171100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 132 | 20241120 | 171000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 133 | 20241120 | 170900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 134 | 20241120 | 170800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 135 | 20241120 | 170700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 136 | 20241120 | 170600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 137 | 20241120 | 170500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 138 | 20241120 | 170400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 139 | 20241120 | 170300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 140 | 20241120 | 170200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 141 | 20241120 | 170100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 142 | 20241120 | 170000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 143 | 20241120 | 165900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 144 | 20241120 | 165800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 145 | 20241120 | 165700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 146 | 20241120 | 165600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 147 | 20241120 | 165500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 148 | 20241120 | 165400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 149 | 20241120 | 165300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 150 | 20241120 | 165200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 151 | 20241120 | 165100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 152 | 20241120 | 165000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 153 | 20241120 | 164900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 154 | 20241120 | 164800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 155 | 20241120 | 164700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 156 | 20241120 | 164600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 157 | 20241120 | 164500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 158 | 20241120 | 164400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 159 | 20241120 | 164300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 160 | 20241120 | 164200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 161 | 20241120 | 164100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 162 | 20241120 | 164000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 163 | 20241120 | 163900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 164 | 20241120 | 163800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 165 | 20241120 | 163700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 166 | 20241120 | 163600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 167 | 20241120 | 163500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 168 | 20241120 | 163400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 169 | 20241120 | 163300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 170 | 20241120 | 163200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 171 | 20241120 | 163100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 172 | 20241120 | 163000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 173 | 20241120 | 162900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 174 | 20241120 | 162800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 175 | 20241120 | 162700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 176 | 20241120 | 162600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 177 | 20241120 | 162500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 178 | 20241120 | 162400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 179 | 20241120 | 162300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 180 | 20241120 | 162200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 181 | 20241120 | 162100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 182 | 20241120 | 162000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 183 | 20241120 | 161900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 184 | 20241120 | 161800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 185 | 20241120 | 161700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 186 | 20241120 | 161600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 187 | 20241120 | 161500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 188 | 20241120 | 161400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 189 | 20241120 | 161300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 190 | 20241120 | 161200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 191 | 20241120 | 161100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 192 | 20241120 | 161000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 193 | 20241120 | 160900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 194 | 20241120 | 160800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 195 | 20241120 | 160700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 196 | 20241120 | 160600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 197 | 20241120 | 160500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 198 | 20241120 | 160400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 199 | 20241120 | 160300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 200 | 20241120 | 160200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 201 | 20241120 | 160100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 202 | 20241120 | 160000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 203 | 20241120 | 155900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 204 | 20241120 | 155800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 205 | 20241120 | 155700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 206 | 20241120 | 155600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 207 | 20241120 | 155500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 208 | 20241120 | 155400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 209 | 20241120 | 155300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 210 | 20241120 | 155200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 211 | 20241120 | 155100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 212 | 20241120 | 155000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 213 | 20241120 | 154900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 214 | 20241120 | 154800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 215 | 20241120 | 154700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 216 | 20241120 | 154600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 217 | 20241120 | 154500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 218 | 20241120 | 154400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 219 | 20241120 | 154300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 220 | 20241120 | 154200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 221 | 20241120 | 154100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 222 | 20241120 | 154000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 223 | 20241120 | 153900 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 224 | 20241120 | 153800 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 225 | 20241120 | 153700 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 226 | 20241120 | 153600 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 227 | 20241120 | 153500 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 228 | 20241120 | 153400 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 229 | 20241120 | 153300 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 230 | 20241120 | 153200 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 231 | 20241120 | 153100 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 0 |
| 232 | 20241120 | 153000 | 1268077000 | 16390 | 16390 | 16390 | 16390 | 1523 |
| 233 | 20241120 | 152900 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 234 | 20241120 | 152800 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 235 | 20241120 | 152700 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 236 | 20241120 | 152600 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 237 | 20241120 | 152500 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 238 | 20241120 | 152400 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 239 | 20241120 | 152300 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 240 | 20241120 | 152200 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 241 | 20241120 | 152100 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 242 | 20241120 | 152000 | 1243115030 | 16390 | 16390 | 16390 | 16390 | 0 |
| 243 | 20241120 | 151900 | 1243115030 | 16390 | 16400 | 16400 | 16390 | 97 |
| 244 | 20241120 | 151800 | 1241524240 | 16400 | 16450 | 16450 | 16400 | 277 |
| 245 | 20241120 | 151700 | 1236977530 | 16460 | 16410 | 16460 | 16410 | 918 |
| 246 | 20241120 | 151600 | 1221901410 | 16410 | 16430 | 16430 | 16410 | 102 |
| 247 | 20241120 | 151500 | 1220227050 | 16430 | 16430 | 16430 | 16430 | 81 |
| 248 | 20241120 | 151400 | 1218896220 | 16450 | 16390 | 16450 | 16390 | 102 |
| 249 | 20241120 | 151300 | 1217219380 | 16470 | 16520 | 16520 | 16390 | 2093 |
| 250 | 20241120 | 151200 | 1182825780 | 16520 | 16520 | 16520 | 16520 | 19 |
| 251 | 20241120 | 151100 | 1182511900 | 16520 | 16520 | 16520 | 16520 | 73 |
| 252 | 20241120 | 151000 | 1181305940 | 16510 | 16560 | 16560 | 16510 | 647 |
| 253 | 20241120 | 150900 | 1170614910 | 16580 | 16560 | 16580 | 16560 | 24 |
| 254 | 20241120 | 150800 | 1170217010 | 16560 | 16560 | 16600 | 16560 | 24 |
| 255 | 20241120 | 150700 | 1169819210 | 16560 | 16540 | 16560 | 16540 | 64 |
| 256 | 20241120 | 150600 | 1168760270 | 16600 | 16540 | 16600 | 16540 | 83 |
| 257 | 20241120 | 150500 | 1167382690 | 16600 | 16540 | 16600 | 16540 | 23 |
| 258 | 20241120 | 150400 | 1167001630 | 16590 | 16540 | 16590 | 16540 | 19 |
| 259 | 20241120 | 150300 | 1166686470 | 16530 | 16550 | 16610 | 16530 | 75 |
| 260 | 20241120 | 150200 | 1165445380 | 16630 | 16550 | 16630 | 16550 | 19 |
| 261 | 20241120 | 150100 | 1165129570 | 16620 | 16530 | 16620 | 16530 | 60 |
| 262 | 20241120 | 150000 | 1164135770 | 16510 | 16530 | 16620 | 16510 | 49 |
| 263 | 20241120 | 145900 | 1163323940 | 16600 | 16530 | 16620 | 16530 | 155 |
| 264 | 20241120 | 145800 | 1160750960 | 16620 | 16530 | 16620 | 16530 | 23 |
| 265 | 20241120 | 145700 | 1160368790 | 16540 | 16560 | 16570 | 16540 | 61 |
| 266 | 20241120 | 145600 | 1159358360 | 16620 | 16540 | 16620 | 16540 | 42 |
| 267 | 20241120 | 145500 | 1158660480 | 16540 | 16540 | 16620 | 16540 | 24 |
| 268 | 20241120 | 145400 | 1158261760 | 16630 | 16530 | 16630 | 16530 | 224 |
| 269 | 20241120 | 145300 | 1154538110 | 16620 | 16530 | 16620 | 16530 | 73 |
| 270 | 20241120 | 145200 | 1153329600 | 16510 | 16520 | 16520 | 16510 | 454 |
| 271 | 20241120 | 145100 | 1145834000 | 16540 | 16540 | 16540 | 16520 | 92 |
| 272 | 20241120 | 145000 | 1144313320 | 16540 | 16540 | 16540 | 16540 | 61 |
| 273 | 20241120 | 144900 | 1143304380 | 16540 | 16520 | 16540 | 16520 | 12 |
| 274 | 20241120 | 144800 | 1143105940 | 16540 | 16540 | 16540 | 16540 | 150 |
| 275 | 20241120 | 144700 | 1140624940 | 16540 | 16540 | 16620 | 16540 | 25 |
| 276 | 20241120 | 144600 | 1140209680 | 16540 | 16540 | 16610 | 16540 | 529 |
| 277 | 20241120 | 144500 | 1131424130 | 16550 | 16540 | 16550 | 16540 | 23 |
| 278 | 20241120 | 144400 | 1131043490 | 16600 | 16600 | 16600 | 16600 | 0 |
| 279 | 20241120 | 144300 | 1131043490 | 16600 | 16540 | 16600 | 16540 | 43 |
| 280 | 20241120 | 144200 | 1130329860 | 16590 | 16540 | 16590 | 16540 | 23 |
| 281 | 20241120 | 144100 | 1129948340 | 16560 | 16600 | 16600 | 16560 | 1186 |
| 282 | 20241120 | 144000 | 1110303030 | 16610 | 16590 | 16610 | 16590 | 44 |
| 283 | 20241120 | 143900 | 1109572210 | 16590 | 16590 | 16590 | 16580 | 296 |
| 284 | 20241120 | 143800 | 1104662000 | 16630 | 16590 | 16630 | 16590 | 33 |
| 285 | 20241120 | 143700 | 1104113500 | 16630 | 16590 | 16630 | 16590 | 54 |
| 286 | 20241120 | 143600 | 1103215810 | 16630 | 16580 | 16630 | 16580 | 54 |
| 287 | 20241120 | 143500 | 1102320400 | 16570 | 16540 | 16630 | 16540 | 51 |
| 288 | 20241120 | 143400 | 1101475070 | 16540 | 16540 | 16540 | 16540 | 3 |
| 289 | 20241120 | 143300 | 1101425450 | 16540 | 16530 | 16630 | 16530 | 445 |
| 290 | 20241120 | 143200 | 1094032920 | 16620 | 16530 | 16620 | 16530 | 43 |
| 291 | 20241120 | 143100 | 1093320850 | 16540 | 16540 | 16540 | 16540 | 0 |
| 292 | 20241120 | 143000 | 1093320850 | 16540 | 16520 | 16620 | 16520 | 581 |
| 293 | 20241120 | 142900 | 1083711740 | 16620 | 16520 | 16630 | 16520 | 89 |
| 294 | 20241120 | 142800 | 1082237120 | 16510 | 16510 | 16520 | 16510 | 51 |
| 295 | 20241120 | 142700 | 1081394620 | 16520 | 16510 | 16630 | 16510 | 241 |
| 296 | 20241120 | 142600 | 1077412220 | 16530 | 16530 | 16530 | 16530 | 1 |
| 297 | 20241120 | 142500 | 1077395690 | 16530 | 16510 | 16530 | 16510 | 24 |
| 298 | 20241120 | 142400 | 1076999090 | 16520 | 16510 | 16520 | 16510 | 43 |
| 299 | 20241120 | 142300 | 1076288830 | 16510 | 16510 | 16510 | 16510 | 0 |
| 300 | 20241120 | 142200 | 1076288830 | 16510 | 16510 | 16510 | 16510 | 23 |
| 301 | 20241120 | 142100 | 1075909100 | 16510 | 16510 | 16510 | 16510 | 20 |
| 302 | 20241120 | 142000 | 1075578900 | 16500 | 16500 | 16500 | 16500 | 23 |
| 303 | 20241120 | 141900 | 1075199400 | 16500 | 16500 | 16500 | 16500 | 43 |
| 304 | 20241120 | 141800 | 1074489900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 305 | 20241120 | 141700 | 1074489900 | 16500 | 16500 | 16500 | 16490 | 75 |
| 306 | 20241120 | 141600 | 1073252890 | 16490 | 16490 | 16490 | 16480 | 107 |
| 307 | 20241120 | 141500 | 1071488620 | 16490 | 16490 | 16500 | 16490 | 349 |
| 308 | 20241120 | 141400 | 1065732740 | 16500 | 16500 | 16500 | 16500 | 23 |
| 309 | 20241120 | 141300 | 1065353240 | 16500 | 16510 | 16510 | 16500 | 76 |
| 310 | 20241120 | 141200 | 1064099090 | 16520 | 16560 | 16560 | 16510 | 1349 |
| 311 | 20241120 | 141100 | 1041793110 | 16580 | 16570 | 16580 | 16570 | 44 |
| 312 | 20241120 | 141000 | 1041064020 | 16560 | 16560 | 16560 | 16560 | 1 |
| 313 | 20241120 | 140900 | 1041047460 | 16570 | 16570 | 16570 | 16570 | 25 |
| 314 | 20241120 | 140800 | 1040633210 | 16570 | 16570 | 16570 | 16570 | 20 |
| 315 | 20241120 | 140700 | 1040301810 | 16560 | 16540 | 16620 | 16540 | 29 |
| 316 | 20241120 | 140600 | 1039820230 | 16620 | 16560 | 16620 | 16560 | 24 |
| 317 | 20241120 | 140500 | 1039421410 | 16620 | 16560 | 16620 | 16560 | 25 |
| 318 | 20241120 | 140400 | 1039006110 | 16540 | 16540 | 16560 | 16540 | 256 |
| 319 | 20241120 | 140300 | 1034771390 | 16540 | 16580 | 16630 | 16540 | 25 |
| 320 | 20241120 | 140200 | 1034356180 | 16590 | 16580 | 16590 | 16580 | 24 |
| 321 | 20241120 | 140100 | 1033958030 | 16630 | 16580 | 16630 | 16580 | 24 |
| 322 | 20241120 | 140000 | 1033558960 | 16630 | 16580 | 16630 | 16580 | 20 |
| 323 | 20241120 | 135900 | 1033226410 | 16600 | 16580 | 16630 | 16580 | 84 |
| 324 | 20241120 | 135800 | 1031831450 | 16630 | 16580 | 16630 | 16580 | 24 |
| 325 | 20241120 | 135700 | 1031432380 | 16630 | 16560 | 16630 | 16560 | 23 |
| 326 | 20241120 | 135600 | 1031050200 | 16560 | 16550 | 16630 | 16550 | 80 |
| 327 | 20241120 | 135500 | 1029724280 | 16540 | 16600 | 16630 | 16540 | 242 |
| 328 | 20241120 | 135400 | 1025715760 | 16600 | 16600 | 16600 | 16600 | 24 |
| 329 | 20241120 | 135300 | 1025317360 | 16630 | 16600 | 16630 | 16600 | 24 |
| 330 | 20241120 | 135200 | 1024918470 | 16600 | 16540 | 16600 | 16540 | 391 |
| 331 | 20241120 | 135100 | 1018435600 | 16560 | 16540 | 16560 | 16540 | 56 |
| 332 | 20241120 | 135000 | 1017508940 | 16560 | 16560 | 16560 | 16560 | 0 |
| 333 | 20241120 | 134900 | 1017508940 | 16560 | 16530 | 16560 | 16530 | 54 |
| 334 | 20241120 | 134800 | 1016614800 | 16560 | 16530 | 16560 | 16530 | 461 |
| 335 | 20241120 | 134700 | 1008992570 | 16540 | 16540 | 16540 | 16540 | 1 |
| 336 | 20241120 | 134600 | 1008976030 | 16540 | 16540 | 16550 | 16510 | 187 |
| 337 | 20241120 | 134500 | 1005885510 | 16560 | 16560 | 16560 | 16560 | 0 |
| 338 | 20241120 | 134400 | 1005885510 | 16560 | 16560 | 16570 | 16560 | 411 |
| 339 | 20241120 | 134300 | 999079150 | 16550 | 16570 | 16600 | 16530 | 1165 |
| 340 | 20241120 | 134200 | 979801410 | 16600 | 16630 | 16630 | 16580 | 220 |
| 341 | 20241120 | 134100 | 976149760 | 16630 | 16620 | 16640 | 16620 | 618 |
| 342 | 20241120 | 134000 | 965873860 | 16600 | 16600 | 16620 | 16600 | 388 |
| 343 | 20241120 | 133900 | 959432680 | 16580 | 16580 | 16580 | 16580 | 16 |
| 344 | 20241120 | 133800 | 959167400 | 16570 | 16570 | 16570 | 16570 | 217 |
| 345 | 20241120 | 133700 | 955571710 | 16560 | 16620 | 16620 | 16560 | 759 |
| 346 | 20241120 | 133600 | 942992330 | 16620 | 16590 | 16620 | 16590 | 65 |
| 347 | 20241120 | 133500 | 941913190 | 16590 | 16580 | 16620 | 16580 | 763 |
| 348 | 20241120 | 133400 | 929245130 | 16570 | 16580 | 16580 | 16570 | 7 |
| 349 | 20241120 | 133300 | 929129080 | 16570 | 16540 | 16570 | 16540 | 79 |
| 350 | 20241120 | 133200 | 927820260 | 16540 | 16470 | 16540 | 16470 | 591 |
| 351 | 20241120 | 133100 | 918059380 | 16470 | 16470 | 16470 | 16470 | 24 |
| 352 | 20241120 | 133000 | 917664100 | 16480 | 16440 | 16480 | 16440 | 49 |
| 353 | 20241120 | 132900 | 916856740 | 16430 | 16390 | 16440 | 16390 | 1505 |
| 354 | 20241120 | 132800 | 892153590 | 16380 | 16410 | 16430 | 16380 | 833 |
| 355 | 20241120 | 132700 | 878489610 | 16410 | 16480 | 16480 | 16410 | 1051 |
| 356 | 20241120 | 132600 | 861219450 | 16480 | 16450 | 16480 | 16450 | 253 |
| 357 | 20241120 | 132500 | 857057540 | 16480 | 16510 | 16540 | 16480 | 119 |
| 358 | 20241120 | 132400 | 855094730 | 16490 | 16560 | 16560 | 16480 | 1815 |
| 359 | 20241120 | 132300 | 825078520 | 16560 | 16590 | 16660 | 16470 | 3704 |
| 360 | 20241120 | 132200 | 763650580 | 16590 | 16430 | 16600 | 16430 | 3993 |
| 361 | 20241120 | 132100 | 697753340 | 16420 | 16440 | 16440 | 16420 | 179 |
| 362 | 20241120 | 132000 | 694812270 | 16440 | 16430 | 16450 | 16430 | 393 |
| 363 | 20241120 | 131900 | 688351850 | 16430 | 16420 | 16450 | 16420 | 231 |
| 364 | 20241120 | 131800 | 684554550 | 16430 | 16420 | 16430 | 16420 | 24 |
| 365 | 20241120 | 131700 | 684160350 | 16420 | 16430 | 16430 | 16420 | 83 |
| 366 | 20241120 | 131600 | 682797050 | 16430 | 16430 | 16430 | 16430 | 0 |
| 367 | 20241120 | 131500 | 682797050 | 16430 | 16430 | 16430 | 16430 | 277 |
| 368 | 20241120 | 131400 | 678245940 | 16430 | 16440 | 16450 | 16430 | 252 |
| 369 | 20241120 | 131300 | 674102580 | 16440 | 16440 | 16450 | 16440 | 175 |
| 370 | 20241120 | 131200 | 671225340 | 16440 | 16440 | 16440 | 16440 | 114 |
| 371 | 20241120 | 131100 | 669351180 | 16440 | 16440 | 16440 | 16440 | 30 |
| 372 | 20241120 | 131000 | 668857980 | 16440 | 16440 | 16440 | 16440 | 124 |
| 373 | 20241120 | 130900 | 666819420 | 16440 | 16420 | 16440 | 16420 | 156 |
| 374 | 20241120 | 130800 | 664255960 | 16430 | 16430 | 16430 | 16430 | 0 |
| 375 | 20241120 | 130700 | 664255960 | 16430 | 16420 | 16430 | 16420 | 177 |
| 376 | 20241120 | 130600 | 661349590 | 16420 | 16420 | 16420 | 16420 | 120 |
| 377 | 20241120 | 130500 | 659379190 | 16410 | 16410 | 16420 | 16410 | 25 |
| 378 | 20241120 | 130400 | 658968710 | 16400 | 16410 | 16420 | 16400 | 144 |
| 379 | 20241120 | 130300 | 656605430 | 16410 | 16410 | 16410 | 16410 | 0 |
| 380 | 20241120 | 130200 | 656605430 | 16410 | 16410 | 16410 | 16390 | 37 |
| 381 | 20241120 | 130100 | 655998300 | 16410 | 16410 | 16410 | 16410 | 21 |
| 382 | 20241120 | 130000 | 655653690 | 16410 | 16410 | 16410 | 16410 | 24 |
| 383 | 20241120 | 125900 | 655259850 | 16410 | 16410 | 16410 | 16410 | 24 |
| 384 | 20241120 | 125800 | 654866010 | 16410 | 16410 | 16410 | 16410 | 20 |
| 385 | 20241120 | 125700 | 654537810 | 16410 | 16410 | 16410 | 16410 | 24 |
| 386 | 20241120 | 125600 | 654143970 | 16390 | 16420 | 16420 | 16390 | 65 |
| 387 | 20241120 | 125500 | 653078020 | 16410 | 16410 | 16410 | 16410 | 24 |
| 388 | 20241120 | 125400 | 652684180 | 16430 | 16430 | 16430 | 16430 | 24 |
| 389 | 20241120 | 125300 | 652289860 | 16430 | 16400 | 16430 | 16380 | 170 |
| 390 | 20241120 | 125200 | 649504240 | 16430 | 16400 | 16430 | 16400 | 24 |
| 391 | 20241120 | 125100 | 649109950 | 16430 | 16400 | 16430 | 16400 | 24 |
| 392 | 20241120 | 125000 | 648715860 | 16410 | 16400 | 16410 | 16400 | 20 |
| 393 | 20241120 | 124900 | 648387670 | 16390 | 16410 | 16430 | 16390 | 27 |
| 394 | 20241120 | 124800 | 647944400 | 16430 | 16430 | 16430 | 16430 | 0 |
| 395 | 20241120 | 124700 | 647944400 | 16430 | 16410 | 16430 | 16410 | 46 |
| 396 | 20241120 | 124600 | 647188680 | 16430 | 16420 | 16430 | 16420 | 30 |
| 397 | 20241120 | 124500 | 646695800 | 16430 | 16410 | 16430 | 16410 | 20 |
| 398 | 20241120 | 124400 | 646367570 | 16410 | 16410 | 16410 | 16410 | 25 |
| 399 | 20241120 | 124300 | 645957320 | 16410 | 16410 | 16410 | 16410 | 0 |
| 400 | 20241120 | 124200 | 645957320 | 16410 | 16400 | 16410 | 16400 | 48 |
| 401 | 20241120 | 124100 | 645169690 | 16410 | 16400 | 16410 | 16400 | 24 |
| 402 | 20241120 | 124000 | 644775860 | 16380 | 16390 | 16390 | 16380 | 100 |
| 403 | 20241120 | 123900 | 643137850 | 16410 | 16410 | 16410 | 16410 | 45 |
| 404 | 20241120 | 123800 | 642399400 | 16410 | 16430 | 16430 | 16410 | 62 |
| 405 | 20241120 | 123700 | 641381500 | 16430 | 16430 | 16430 | 16430 | 20 |
| 406 | 20241120 | 123600 | 641052900 | 16430 | 16430 | 16430 | 16430 | 25 |
| 407 | 20241120 | 123500 | 640642150 | 16410 | 16410 | 16410 | 16410 | 0 |
| 408 | 20241120 | 123400 | 640642150 | 16410 | 16410 | 16430 | 16410 | 47 |
| 409 | 20241120 | 123300 | 639870780 | 16430 | 16400 | 16430 | 16400 | 24 |
| 410 | 20241120 | 123200 | 639476880 | 16400 | 16420 | 16420 | 16400 | 61 |
| 411 | 20241120 | 123100 | 638476230 | 16430 | 16400 | 16430 | 16400 | 74 |
| 412 | 20241120 | 123000 | 637261350 | 16400 | 16400 | 16400 | 16400 | 219 |
| 413 | 20241120 | 122900 | 633669750 | 16400 | 16400 | 16400 | 16400 | 144 |
| 414 | 20241120 | 122800 | 631308150 | 16400 | 16400 | 16400 | 16400 | 24 |
| 415 | 20241120 | 122700 | 630914550 | 16390 | 16390 | 16390 | 16390 | 1 |
| 416 | 20241120 | 122600 | 630898160 | 16400 | 16380 | 16400 | 16380 | 53 |
| 417 | 20241120 | 122500 | 630029500 | 16370 | 16390 | 16390 | 16370 | 53 |
| 418 | 20241120 | 122400 | 629161460 | 16400 | 16400 | 16400 | 16400 | 24 |
| 419 | 20241120 | 122300 | 628767860 | 16400 | 16380 | 16400 | 16380 | 56 |
| 420 | 20241120 | 122200 | 627849600 | 16390 | 16350 | 16390 | 16350 | 6 |
| 421 | 20241120 | 122100 | 627751300 | 16350 | 16430 | 16430 | 16340 | 1083 |
| 422 | 20241120 | 122000 | 610016910 | 16430 | 16420 | 16430 | 16420 | 40 |
| 423 | 20241120 | 121900 | 609359820 | 16420 | 16420 | 16420 | 16420 | 5 |
| 424 | 20241120 | 121800 | 609277720 | 16420 | 16410 | 16430 | 16410 | 311 |
| 425 | 20241120 | 121700 | 604168250 | 16410 | 16420 | 16420 | 16400 | 15 |
| 426 | 20241120 | 121600 | 603922090 | 16430 | 16420 | 16430 | 16410 | 33 |
| 427 | 20241120 | 121500 | 603380140 | 16410 | 16390 | 16410 | 16390 | 781 |
| 428 | 20241120 | 121400 | 590575250 | 16390 | 16400 | 16400 | 16390 | 9 |
| 429 | 20241120 | 121300 | 590427700 | 16410 | 16420 | 16440 | 16390 | 1136 |
| 430 | 20241120 | 121200 | 571774710 | 16430 | 16390 | 16430 | 16390 | 57 |
| 431 | 20241120 | 121100 | 570840010 | 16390 | 16390 | 16390 | 16390 | 30 |
| 432 | 20241120 | 121000 | 570348310 | 16370 | 16400 | 16440 | 16340 | 172 |
| 433 | 20241120 | 120900 | 567527020 | 16400 | 16330 | 16400 | 16330 | 11 |
| 434 | 20241120 | 120800 | 567347320 | 16360 | 16370 | 16370 | 16360 | 25 |
| 435 | 20241120 | 120700 | 566938310 | 16400 | 16400 | 16400 | 16400 | 20 |
| 436 | 20241120 | 120600 | 566610310 | 16400 | 16400 | 16400 | 16400 | 24 |
| 437 | 20241120 | 120500 | 566216710 | 16370 | 16360 | 16370 | 16360 | 600 |
| 438 | 20241120 | 120400 | 556397880 | 16340 | 16370 | 16370 | 16340 | 14 |
| 439 | 20241120 | 120300 | 556168960 | 16360 | 16380 | 16380 | 16360 | 333 |
| 440 | 20241120 | 120200 | 550720980 | 16390 | 16420 | 16450 | 16390 | 429 |
| 441 | 20241120 | 120100 | 543680890 | 16410 | 16410 | 16430 | 16410 | 17 |
| 442 | 20241120 | 120000 | 543401770 | 16450 | 16390 | 16450 | 16380 | 35 |
| 443 | 20241120 | 115900 | 542826720 | 16400 | 16360 | 16450 | 16360 | 23 |
| 444 | 20241120 | 115800 | 542448840 | 16360 | 16410 | 16450 | 16360 | 153 |
| 445 | 20241120 | 115700 | 539936280 | 16450 | 16420 | 16450 | 16400 | 125 |
| 446 | 20241120 | 115600 | 537880690 | 16400 | 16360 | 16420 | 16360 | 452 |
| 447 | 20241120 | 115500 | 530472210 | 16350 | 16370 | 16380 | 16350 | 158 |
| 448 | 20241120 | 115400 | 527885700 | 16370 | 16350 | 16370 | 16330 | 393 |
| 449 | 20241120 | 115300 | 521459310 | 16350 | 16330 | 16350 | 16330 | 524 |
| 450 | 20241120 | 115200 | 512896930 | 16330 | 16350 | 16350 | 16330 | 42 |
| 451 | 20241120 | 115100 | 512210510 | 16340 | 16340 | 16340 | 16340 | 102 |
| 452 | 20241120 | 115000 | 510543830 | 16340 | 16320 | 16340 | 16320 | 106 |
| 453 | 20241120 | 114900 | 508812980 | 16310 | 16310 | 16310 | 16310 | 200 |
| 454 | 20241120 | 114800 | 505550980 | 16310 | 16310 | 16310 | 16310 | 20 |
| 455 | 20241120 | 114700 | 505224780 | 16310 | 16310 | 16310 | 16310 | 24 |
| 456 | 20241120 | 114600 | 504833340 | 16300 | 16310 | 16310 | 16290 | 24 |
| 457 | 20241120 | 114500 | 504441950 | 16300 | 16300 | 16300 | 16300 | 25 |
| 458 | 20241120 | 114400 | 504034450 | 16320 | 16300 | 16320 | 16300 | 24 |
| 459 | 20241120 | 114300 | 503642990 | 16290 | 16310 | 16320 | 16290 | 25 |
| 460 | 20241120 | 114200 | 503235190 | 16300 | 16300 | 16300 | 16300 | 31 |
| 461 | 20241120 | 114100 | 502729890 | 16310 | 16310 | 16310 | 16310 | 0 |
| 462 | 20241120 | 114000 | 502729890 | 16310 | 16320 | 16320 | 16290 | 685 |
| 463 | 20241120 | 113900 | 491561870 | 16320 | 16320 | 16330 | 16300 | 44 |
| 464 | 20241120 | 113800 | 490843660 | 16320 | 16320 | 16320 | 16320 | 35 |
| 465 | 20241120 | 113700 | 490272460 | 16320 | 16310 | 16320 | 16310 | 127 |
| 466 | 20241120 | 113600 | 488200860 | 16300 | 16320 | 16320 | 16300 | 86 |
| 467 | 20241120 | 113500 | 486798050 | 16340 | 16320 | 16340 | 16320 | 144 |
| 468 | 20241120 | 113400 | 484446460 | 16330 | 16320 | 16330 | 16300 | 64 |
| 469 | 20241120 | 113300 | 483401840 | 16330 | 16330 | 16330 | 16330 | 12 |
| 470 | 20241120 | 113200 | 483205880 | 16330 | 16310 | 16330 | 16310 | 205 |
| 471 | 20241120 | 113100 | 479859850 | 16320 | 16320 | 16320 | 16320 | 24 |
| 472 | 20241120 | 113000 | 479468170 | 16320 | 16320 | 16320 | 16320 | 28 |
| 473 | 20241120 | 112900 | 479011210 | 16320 | 16320 | 16320 | 16320 | 24 |
| 474 | 20241120 | 112800 | 478619530 | 16320 | 16320 | 16320 | 16320 | 100 |
| 475 | 20241120 | 112700 | 476987530 | 16320 | 16310 | 16320 | 16310 | 300 |
| 476 | 20241120 | 112600 | 472094090 | 16320 | 16320 | 16320 | 16320 | 24 |
| 477 | 20241120 | 112500 | 471702410 | 16320 | 16300 | 16350 | 16300 | 1988 |
| 478 | 20241120 | 112400 | 439254340 | 16290 | 16260 | 16300 | 16250 | 2118 |
| 479 | 20241120 | 112300 | 404767140 | 16260 | 16260 | 16260 | 16260 | 25 |
| 480 | 20241120 | 112200 | 404360640 | 16260 | 16260 | 16260 | 16260 | 44 |
| 481 | 20241120 | 112100 | 403645200 | 16250 | 16240 | 16250 | 16240 | 28 |
| 482 | 20241120 | 112000 | 403190240 | 16250 | 16250 | 16250 | 16250 | 0 |
| 483 | 20241120 | 111900 | 403190240 | 16250 | 16250 | 16250 | 16250 | 54 |
| 484 | 20241120 | 111800 | 402312740 | 16250 | 16250 | 16250 | 16250 | 0 |
| 485 | 20241120 | 111700 | 402312740 | 16250 | 16250 | 16250 | 16250 | 25 |
| 486 | 20241120 | 111600 | 401906490 | 16260 | 16260 | 16260 | 16260 | 44 |
| 487 | 20241120 | 111500 | 401191050 | 16260 | 16260 | 16260 | 16260 | 0 |
| 488 | 20241120 | 111400 | 401191050 | 16260 | 16250 | 16260 | 16250 | 44 |
| 489 | 20241120 | 111300 | 400475660 | 16250 | 16260 | 16260 | 16250 | 25 |
| 490 | 20241120 | 111200 | 400069170 | 16260 | 16260 | 16260 | 16260 | 0 |
| 491 | 20241120 | 111100 | 400069170 | 16260 | 16240 | 16260 | 16240 | 79 |
| 492 | 20241120 | 111000 | 398785440 | 16240 | 16220 | 16240 | 16220 | 38 |
| 493 | 20241120 | 110900 | 398169060 | 16220 | 16200 | 16220 | 16200 | 45 |
| 494 | 20241120 | 110800 | 397439360 | 16210 | 16240 | 16240 | 16210 | 205 |
| 495 | 20241120 | 110700 | 394115660 | 16230 | 16230 | 16230 | 16230 | 27 |
| 496 | 20241120 | 110600 | 393677450 | 16240 | 16240 | 16240 | 16240 | 2 |
| 497 | 20241120 | 110500 | 393644970 | 16250 | 16250 | 16250 | 16250 | 823 |
| 498 | 20241120 | 110400 | 380271220 | 16250 | 16250 | 16250 | 16250 | 50 |
| 499 | 20241120 | 110300 | 379458720 | 16260 | 16240 | 16260 | 16240 | 190 |
| 500 | 20241120 | 110200 | 376371280 | 16240 | 16240 | 16240 | 16240 | 50 |
| 501 | 20241120 | 110100 | 375559280 | 16250 | 16250 | 16250 | 16250 | 1 |
| 502 | 20241120 | 110000 | 375543030 | 16250 | 16250 | 16250 | 16250 | 20 |
| 503 | 20241120 | 105900 | 375218030 | 16250 | 16250 | 16250 | 16250 | 0 |
| 504 | 20241120 | 105800 | 375218030 | 16250 | 16250 | 16250 | 16250 | 3 |
| 505 | 20241120 | 105700 | 375169280 | 16250 | 16250 | 16250 | 16250 | 20 |
| 506 | 20241120 | 105600 | 374844280 | 16250 | 16250 | 16250 | 16250 | 100 |
| 507 | 20241120 | 105500 | 373219280 | 16250 | 16250 | 16250 | 16240 | 190 |
| 508 | 20241120 | 105400 | 370131980 | 16240 | 16220 | 16240 | 16220 | 2 |
| 509 | 20241120 | 105300 | 370099520 | 16250 | 16250 | 16250 | 16250 | 0 |
| 510 | 20241120 | 105200 | 370099520 | 16250 | 16220 | 16250 | 16210 | 152 |
| 511 | 20241120 | 105100 | 367632390 | 16210 | 16210 | 16210 | 16210 | 0 |
| 512 | 20241120 | 105000 | 367632390 | 16210 | 16210 | 16210 | 16210 | 8 |
| 513 | 20241120 | 104900 | 367502710 | 16220 | 16220 | 16220 | 16220 | 20 |
| 514 | 20241120 | 104800 | 367178310 | 16210 | 16210 | 16210 | 16210 | 0 |
| 515 | 20241120 | 104700 | 367178310 | 16210 | 16230 | 16250 | 16210 | 21 |
| 516 | 20241120 | 104600 | 366837120 | 16210 | 16210 | 16210 | 16210 | 0 |
| 517 | 20241120 | 104500 | 366837120 | 16210 | 16250 | 16250 | 16210 | 25 |
| 518 | 20241120 | 104400 | 366431310 | 16260 | 16250 | 16260 | 16250 | 21 |
| 519 | 20241120 | 104300 | 366089860 | 16260 | 16250 | 16260 | 16250 | 105 |
| 520 | 20241120 | 104200 | 364383560 | 16250 | 16250 | 16250 | 16250 | 1 |
| 521 | 20241120 | 104100 | 364367310 | 16270 | 16250 | 16270 | 16250 | 320 |
| 522 | 20241120 | 104000 | 359166920 | 16250 | 16230 | 16270 | 16230 | 111 |
| 523 | 20241120 | 103900 | 357361340 | 16270 | 16210 | 16270 | 16200 | 35 |
| 524 | 20241120 | 103800 | 356792810 | 16230 | 16230 | 16230 | 16230 | 100 |
| 525 | 20241120 | 103700 | 355169810 | 16230 | 16230 | 16230 | 16220 | 103 |
| 526 | 20241120 | 103600 | 353498140 | 16220 | 16150 | 16270 | 16150 | 36 |
| 527 | 20241120 | 103500 | 352914220 | 16130 | 16090 | 16130 | 16090 | 1559 |
| 528 | 20241120 | 103400 | 327791320 | 16090 | 16080 | 16090 | 16080 | 1021 |
| 529 | 20241120 | 103300 | 311370870 | 16060 | 16100 | 16100 | 16060 | 401 |
| 530 | 20241120 | 103200 | 304923980 | 16110 | 16110 | 16110 | 16110 | 0 |
| 531 | 20241120 | 103100 | 304923980 | 16110 | 16110 | 16110 | 16110 | 21 |
| 532 | 20241120 | 103000 | 304585670 | 16110 | 16110 | 16110 | 16110 | 51 |
| 533 | 20241120 | 102900 | 303764060 | 16110 | 16120 | 16120 | 16110 | 373 |
| 534 | 20241120 | 102800 | 297753660 | 16110 | 16100 | 16110 | 16100 | 58 |
| 535 | 20241120 | 102700 | 296819460 | 16090 | 16090 | 16090 | 16090 | 307 |
| 536 | 20241120 | 102600 | 291879830 | 16090 | 16090 | 16090 | 16090 | 72 |
| 537 | 20241120 | 102500 | 290721350 | 16090 | 16080 | 16090 | 16080 | 74 |
| 538 | 20241120 | 102400 | 289531200 | 16080 | 16070 | 16080 | 16070 | 404 |
| 539 | 20241120 | 102300 | 283038250 | 16060 | 16100 | 16100 | 16060 | 1224 |
| 540 | 20241120 | 102200 | 263374130 | 16090 | 16090 | 16090 | 16090 | 48 |
| 541 | 20241120 | 102100 | 262601810 | 16090 | 16090 | 16090 | 16090 | 201 |
| 542 | 20241120 | 102000 | 259367720 | 16100 | 16100 | 16100 | 16100 | 22 |
| 543 | 20241120 | 101900 | 259013520 | 16110 | 16140 | 16140 | 16110 | 763 |
| 544 | 20241120 | 101800 | 246713940 | 16160 | 16160 | 16160 | 16160 | 22 |
| 545 | 20241120 | 101700 | 246358420 | 16150 | 16150 | 16150 | 16150 | 0 |
| 546 | 20241120 | 101600 | 246358420 | 16150 | 16140 | 16150 | 16140 | 703 |
| 547 | 20241120 | 101500 | 235008920 | 16140 | 16140 | 16140 | 16140 | 0 |
| 548 | 20241120 | 101400 | 235008920 | 16140 | 16180 | 16180 | 16140 | 726 |
| 549 | 20241120 | 101300 | 223276760 | 16190 | 16190 | 16190 | 16190 | 285 |
| 550 | 20241120 | 101200 | 218662610 | 16190 | 16240 | 16240 | 16190 | 492 |
| 551 | 20241120 | 101100 | 210686870 | 16250 | 16250 | 16250 | 16250 | 1 |
| 552 | 20241120 | 101000 | 210670620 | 16250 | 16280 | 16280 | 16250 | 821 |
| 553 | 20241120 | 100900 | 197328690 | 16290 | 16290 | 16290 | 16290 | 2 |
| 554 | 20241120 | 100800 | 197296110 | 16290 | 16280 | 16290 | 16280 | 101 |
| 555 | 20241120 | 100700 | 195651450 | 16280 | 16290 | 16290 | 16280 | 2 |
| 556 | 20241120 | 100600 | 195618880 | 16290 | 16290 | 16290 | 16290 | 1 |
| 557 | 20241120 | 100500 | 195602590 | 16290 | 16290 | 16300 | 16290 | 362 |
| 558 | 20241120 | 100400 | 189702710 | 16290 | 16260 | 16290 | 16260 | 594 |
| 559 | 20241120 | 100300 | 180038020 | 16260 | 16220 | 16260 | 16220 | 148 |
| 560 | 20241120 | 100200 | 177633540 | 16220 | 16210 | 16230 | 16210 | 873 |
| 561 | 20241120 | 100100 | 163473010 | 16000 | 16250 | 16250 | 16000 | 2934 |
| 562 | 20241120 | 100000 | 116183980 | 16260 | 16260 | 16260 | 16260 | 1 |
| 563 | 20241120 | 095900 | 116167720 | 16260 | 16260 | 16260 | 16260 | 1 |
| 564 | 20241120 | 095800 | 116151460 | 16270 | 16260 | 16270 | 16260 | 42 |
| 565 | 20241120 | 095700 | 115468360 | 16240 | 16240 | 16240 | 16240 | 42 |
| 566 | 20241120 | 095600 | 114786280 | 16240 | 16230 | 16240 | 16230 | 761 |
| 567 | 20241120 | 095500 | 102431920 | 16230 | 16230 | 16230 | 16230 | 19 |
| 568 | 20241120 | 095400 | 102123550 | 16200 | 16200 | 16200 | 16200 | 90 |
| 569 | 20241120 | 095300 | 100665550 | 16200 | 16200 | 16200 | 16200 | 275 |
| 570 | 20241120 | 095200 | 96210550 | 16200 | 16230 | 16230 | 16200 | 114 |
| 571 | 20241120 | 095100 | 94363200 | 16240 | 16240 | 16240 | 16240 | 1 |
| 572 | 20241120 | 095000 | 94346960 | 16220 | 16220 | 16240 | 16220 | 226 |
| 573 | 20241120 | 094900 | 90677240 | 16240 | 16240 | 16240 | 16240 | 2 |
| 574 | 20241120 | 094800 | 90644760 | 16240 | 16240 | 16240 | 16240 | 0 |
| 575 | 20241120 | 094700 | 90644760 | 16240 | 16260 | 16260 | 16230 | 623 |
| 576 | 20241120 | 094600 | 80530820 | 16300 | 16280 | 16300 | 16280 | 10 |
| 577 | 20241120 | 094500 | 80367920 | 16300 | 16280 | 16300 | 16280 | 721 |
| 578 | 20241120 | 094400 | 68615660 | 16280 | 16240 | 16280 | 16240 | 312 |
| 579 | 20241120 | 094300 | 63537180 | 16230 | 16220 | 16230 | 16220 | 140 |
| 580 | 20241120 | 094200 | 61266330 | 16210 | 16200 | 16210 | 16200 | 106 |
| 581 | 20241120 | 094100 | 59549120 | 16190 | 16170 | 16190 | 16170 | 2 |
| 582 | 20241120 | 094000 | 59516760 | 16150 | 16150 | 16190 | 16150 | 7 |
| 583 | 20241120 | 093900 | 59403580 | 16150 | 16150 | 16160 | 16140 | 186 |
| 584 | 20241120 | 093800 | 56399070 | 16150 | 16150 | 16150 | 16150 | 104 |
| 585 | 20241120 | 093700 | 54719470 | 16140 | 16140 | 16140 | 16140 | 0 |
| 586 | 20241120 | 093600 | 54719470 | 16140 | 16140 | 16140 | 16140 | 0 |
| 587 | 20241120 | 093500 | 54719470 | 16140 | 16150 | 16150 | 16140 | 101 |
| 588 | 20241120 | 093400 | 53089320 | 16150 | 16150 | 16150 | 16150 | 0 |
| 589 | 20241120 | 093300 | 53089320 | 16150 | 16160 | 16160 | 16150 | 9 |
| 590 | 20241120 | 093200 | 52943890 | 16150 | 16150 | 16150 | 16150 | 118 |
| 591 | 20241120 | 093100 | 51038190 | 16150 | 16150 | 16150 | 16150 | 128 |
| 592 | 20241120 | 093000 | 48970990 | 16160 | 16180 | 16180 | 16160 | 10 |
| 593 | 20241120 | 092900 | 48809220 | 16190 | 16190 | 16190 | 16190 | 8 |
| 594 | 20241120 | 092800 | 48679700 | 16180 | 16210 | 16220 | 16180 | 146 |
| 595 | 20241120 | 092700 | 46314890 | 16220 | 16190 | 16220 | 16190 | 11 |
| 596 | 20241120 | 092600 | 46136620 | 16170 | 16160 | 16170 | 16140 | 409 |
| 597 | 20241120 | 092500 | 39534180 | 16160 | 16140 | 16160 | 16140 | 5 |
| 598 | 20241120 | 092400 | 39453420 | 16140 | 16130 | 16140 | 16130 | 283 |
| 599 | 20241120 | 092300 | 34886140 | 16130 | 16130 | 16130 | 16130 | 100 |
| 600 | 20241120 | 092200 | 33273140 | 16100 | 16110 | 16110 | 16100 | 100 |
| 601 | 20241120 | 092100 | 31662290 | 16100 | 16110 | 16110 | 16100 | 100 |
| 602 | 20241120 | 092000 | 30051930 | 16130 | 16130 | 16130 | 16110 | 823 |
| 603 | 20241120 | 091900 | 16785180 | 16130 | 16130 | 16130 | 16130 | 0 |
| 604 | 20241120 | 091800 | 16785180 | 16130 | 16140 | 16140 | 16130 | 50 |
| 605 | 20241120 | 091700 | 15978560 | 16180 | 16180 | 16180 | 16180 | 0 |
| 606 | 20241120 | 091600 | 15978560 | 16180 | 16180 | 16180 | 16180 | 67 |
| 607 | 20241120 | 091500 | 14894500 | 16180 | 16180 | 16180 | 16180 | 3 |
| 608 | 20241120 | 091400 | 14845960 | 16120 | 16120 | 16120 | 16120 | 0 |
| 609 | 20241120 | 091300 | 14845960 | 16120 | 16120 | 16120 | 16120 | 100 |
| 610 | 20241120 | 091200 | 13233960 | 16120 | 16120 | 16120 | 16120 | 0 |
| 611 | 20241120 | 091100 | 13233960 | 16120 | 16120 | 16120 | 16120 | 0 |
| 612 | 20241120 | 091000 | 13233960 | 16120 | 16120 | 16120 | 16120 | 218 |
| 613 | 20241120 | 090900 | 9719800 | 16180 | 16180 | 16180 | 16180 | 0 |
| 614 | 20241120 | 090800 | 9719800 | 16180 | 16180 | 16180 | 16180 | 0 |
| 615 | 20241120 | 090700 | 9719800 | 16180 | 16180 | 16180 | 16180 | 0 |
| 616 | 20241120 | 090600 | 9719800 | 16180 | 16180 | 16180 | 16180 | 22 |
| 617 | 20241120 | 090500 | 9363840 | 16180 | 16180 | 16180 | 16180 | 1 |
| 618 | 20241120 | 090400 | 9347660 | 16110 | 16110 | 16110 | 16110 | 23 |
| 619 | 20241120 | 090300 | 8977130 | 16100 | 16280 | 16280 | 16100 | 247 |
| 620 | 20241120 | 090200 | 4987970 | 16280 | 16280 | 16290 | 16280 | 197 |
| 621 | 20241120 | 090100 | 1780790 | 16280 | 16290 | 16290 | 16280 | 46 |
| 622 | 20241120 | 090000 | 1031860 | 16300 | 16120 | 16300 | 16120 | 64 |