33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 193000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 3 | 20241120 | 192900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 4 | 20241120 | 192800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 5 | 20241120 | 192700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 6 | 20241120 | 192600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 7 | 20241120 | 192500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 8 | 20241120 | 192400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 9 | 20241120 | 192300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 10 | 20241120 | 192200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 11 | 20241120 | 192100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 12 | 20241120 | 192000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 13 | 20241120 | 191900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 14 | 20241120 | 191800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 15 | 20241120 | 191700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 16 | 20241120 | 191600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 17 | 20241120 | 191500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 18 | 20241120 | 191400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 19 | 20241120 | 191300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 20 | 20241120 | 191200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 21 | 20241120 | 191100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 22 | 20241120 | 191000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 23 | 20241120 | 190900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 24 | 20241120 | 190800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 25 | 20241120 | 190700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 26 | 20241120 | 190600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 27 | 20241120 | 190500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 28 | 20241120 | 190400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 29 | 20241120 | 190300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 30 | 20241120 | 190200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 31 | 20241120 | 190100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 32 | 20241120 | 190000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 33 | 20241120 | 185900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 34 | 20241120 | 185800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 35 | 20241120 | 185700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 36 | 20241120 | 185600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 37 | 20241120 | 185500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 38 | 20241120 | 185400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 39 | 20241120 | 185300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 40 | 20241120 | 185200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 41 | 20241120 | 185100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 42 | 20241120 | 185000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 43 | 20241120 | 184900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 44 | 20241120 | 184800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 45 | 20241120 | 184700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 46 | 20241120 | 184600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 47 | 20241120 | 184500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 48 | 20241120 | 184400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 49 | 20241120 | 184300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 50 | 20241120 | 184200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 51 | 20241120 | 184100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 52 | 20241120 | 184000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 53 | 20241120 | 183900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 54 | 20241120 | 183800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 55 | 20241120 | 183700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 56 | 20241120 | 183600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 57 | 20241120 | 183500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 58 | 20241120 | 183400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 59 | 20241120 | 183300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 60 | 20241120 | 183200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 61 | 20241120 | 183100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 62 | 20241120 | 183000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 63 | 20241120 | 182900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 64 | 20241120 | 182800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 65 | 20241120 | 182700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 66 | 20241120 | 182600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 67 | 20241120 | 182500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 68 | 20241120 | 182400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 69 | 20241120 | 182300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 70 | 20241120 | 182200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 71 | 20241120 | 182100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 72 | 20241120 | 182000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 73 | 20241120 | 181900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 74 | 20241120 | 181800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 75 | 20241120 | 181700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 76 | 20241120 | 181600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 77 | 20241120 | 181500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 78 | 20241120 | 181400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 79 | 20241120 | 181300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 80 | 20241120 | 181200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 81 | 20241120 | 181100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 82 | 20241120 | 181000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 83 | 20241120 | 180900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 84 | 20241120 | 180800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 85 | 20241120 | 180700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 86 | 20241120 | 180600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 87 | 20241120 | 180500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 88 | 20241120 | 180400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 89 | 20241120 | 180300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 90 | 20241120 | 180200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 91 | 20241120 | 180100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 92 | 20241120 | 180000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 93 | 20241120 | 175900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 94 | 20241120 | 175800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 95 | 20241120 | 175700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 96 | 20241120 | 175600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 97 | 20241120 | 175500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 98 | 20241120 | 175400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 99 | 20241120 | 175300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 100 | 20241120 | 175200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 101 | 20241120 | 175100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 102 | 20241120 | 175000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 103 | 20241120 | 174900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 104 | 20241120 | 174800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 105 | 20241120 | 174700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 106 | 20241120 | 174600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 107 | 20241120 | 174500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 108 | 20241120 | 174400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 109 | 20241120 | 174300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 110 | 20241120 | 174200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 111 | 20241120 | 174100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 112 | 20241120 | 174000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 113 | 20241120 | 173900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 114 | 20241120 | 173800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 115 | 20241120 | 173700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 116 | 20241120 | 173600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 117 | 20241120 | 173500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 118 | 20241120 | 173400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 119 | 20241120 | 173300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 120 | 20241120 | 173200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 121 | 20241120 | 173100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 122 | 20241120 | 173000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 123 | 20241120 | 172900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 124 | 20241120 | 172800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 125 | 20241120 | 172700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 126 | 20241120 | 172600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 127 | 20241120 | 172500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 128 | 20241120 | 172400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 129 | 20241120 | 172300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 130 | 20241120 | 172200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 131 | 20241120 | 172100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 132 | 20241120 | 172000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 133 | 20241120 | 171900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 134 | 20241120 | 171800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 135 | 20241120 | 171700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 136 | 20241120 | 171600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 137 | 20241120 | 171500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 138 | 20241120 | 171400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 139 | 20241120 | 171300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 140 | 20241120 | 171200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 141 | 20241120 | 171100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 142 | 20241120 | 171000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 143 | 20241120 | 170900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 144 | 20241120 | 170800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 145 | 20241120 | 170700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 146 | 20241120 | 170600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 147 | 20241120 | 170500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 148 | 20241120 | 170400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 149 | 20241120 | 170300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 150 | 20241120 | 170200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 151 | 20241120 | 170100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 152 | 20241120 | 170000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 153 | 20241120 | 165900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 154 | 20241120 | 165800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 155 | 20241120 | 165700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 156 | 20241120 | 165600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 157 | 20241120 | 165500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 158 | 20241120 | 165400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 159 | 20241120 | 165300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 160 | 20241120 | 165200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 161 | 20241120 | 165100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 162 | 20241120 | 165000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 163 | 20241120 | 164900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 164 | 20241120 | 164800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 165 | 20241120 | 164700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 166 | 20241120 | 164600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 167 | 20241120 | 164500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 168 | 20241120 | 164400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 169 | 20241120 | 164300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 170 | 20241120 | 164200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 171 | 20241120 | 164100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 172 | 20241120 | 164000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 173 | 20241120 | 163900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 174 | 20241120 | 163800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 175 | 20241120 | 163700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 176 | 20241120 | 163600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 177 | 20241120 | 163500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 178 | 20241120 | 163400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 179 | 20241120 | 163300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 180 | 20241120 | 163200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 181 | 20241120 | 163100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 182 | 20241120 | 163000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 183 | 20241120 | 162900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 184 | 20241120 | 162800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 185 | 20241120 | 162700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 186 | 20241120 | 162600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 187 | 20241120 | 162500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 188 | 20241120 | 162400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 189 | 20241120 | 162300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 190 | 20241120 | 162200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 191 | 20241120 | 162100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 192 | 20241120 | 162000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 193 | 20241120 | 161900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 194 | 20241120 | 161800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 195 | 20241120 | 161700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 196 | 20241120 | 161600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 197 | 20241120 | 161500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 198 | 20241120 | 161400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 199 | 20241120 | 161300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 200 | 20241120 | 161200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 201 | 20241120 | 161100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 202 | 20241120 | 161000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 203 | 20241120 | 160900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 204 | 20241120 | 160800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 205 | 20241120 | 160700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 206 | 20241120 | 160600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 207 | 20241120 | 160500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 208 | 20241120 | 160400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 209 | 20241120 | 160300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 210 | 20241120 | 160200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 211 | 20241120 | 160100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 212 | 20241120 | 160000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 2790 |
| 213 | 20241120 | 155900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 214 | 20241120 | 155800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 215 | 20241120 | 155700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 216 | 20241120 | 155600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 217 | 20241120 | 155500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 218 | 20241120 | 155400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 219 | 20241120 | 155300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 220 | 20241120 | 155200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 221 | 20241120 | 155100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 222 | 20241120 | 155000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 223 | 20241120 | 154900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 224 | 20241120 | 154800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 225 | 20241120 | 154700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 226 | 20241120 | 154600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 227 | 20241120 | 154500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 228 | 20241120 | 154400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 229 | 20241120 | 154300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 230 | 20241120 | 154200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 231 | 20241120 | 154100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 232 | 20241120 | 154000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 233 | 20241120 | 153900 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 234 | 20241120 | 153800 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 235 | 20241120 | 153700 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 236 | 20241120 | 153600 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 237 | 20241120 | 153500 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 238 | 20241120 | 153400 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 239 | 20241120 | 153300 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 240 | 20241120 | 153200 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 241 | 20241120 | 153100 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 0 |
| 242 | 20241120 | 153000 | 1466132190 | 17720 | 17720 | 17720 | 17720 | 5580 |
| 243 | 20241120 | 152900 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 244 | 20241120 | 152800 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 245 | 20241120 | 152700 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 246 | 20241120 | 152600 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 247 | 20241120 | 152500 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 248 | 20241120 | 152400 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 249 | 20241120 | 152300 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 250 | 20241120 | 152200 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 251 | 20241120 | 152100 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 252 | 20241120 | 152000 | 1416693390 | 17720 | 17720 | 17720 | 17720 | 0 |
| 253 | 20241120 | 151900 | 1416693390 | 17720 | 17690 | 17730 | 17690 | 188 |
| 254 | 20241120 | 151800 | 1413362430 | 17730 | 17690 | 17730 | 17690 | 286 |
| 255 | 20241120 | 151700 | 1408294530 | 17660 | 17670 | 17680 | 17660 | 499 |
| 256 | 20241120 | 151600 | 1399479210 | 17670 | 17670 | 17670 | 17670 | 2 |
| 257 | 20241120 | 151500 | 1399443870 | 17680 | 17680 | 17680 | 17680 | 2 |
| 258 | 20241120 | 151400 | 1399408510 | 17680 | 17680 | 17690 | 17670 | 256 |
| 259 | 20241120 | 151300 | 1394884030 | 17670 | 17680 | 17680 | 17670 | 53 |
| 260 | 20241120 | 151200 | 1393947100 | 17670 | 17670 | 17670 | 17670 | 109 |
| 261 | 20241120 | 151100 | 1392021070 | 17670 | 17670 | 17670 | 17670 | 2 |
| 262 | 20241120 | 151000 | 1391985730 | 17670 | 17680 | 17680 | 17670 | 6 |
| 263 | 20241120 | 150900 | 1391879690 | 17680 | 17680 | 17690 | 17680 | 203 |
| 264 | 20241120 | 150800 | 1388290600 | 17680 | 17680 | 17680 | 17680 | 2 |
| 265 | 20241120 | 150700 | 1388255240 | 17690 | 17700 | 17700 | 17690 | 54 |
| 266 | 20241120 | 150600 | 1387299670 | 17700 | 17700 | 17700 | 17700 | 3 |
| 267 | 20241120 | 150500 | 1387246570 | 17700 | 17720 | 17720 | 17700 | 138 |
| 268 | 20241120 | 150400 | 1384801250 | 17720 | 17780 | 17790 | 17720 | 931 |
| 269 | 20241120 | 150300 | 1368268160 | 17740 | 17730 | 17780 | 17700 | 20 |
| 270 | 20241120 | 150200 | 1367913410 | 17780 | 17700 | 17780 | 17700 | 961 |
| 271 | 20241120 | 150100 | 1350878970 | 17710 | 17710 | 17710 | 17700 | 5 |
| 272 | 20241120 | 150000 | 1350790440 | 17710 | 17700 | 17710 | 17700 | 260 |
| 273 | 20241120 | 145900 | 1346188050 | 17700 | 17710 | 17710 | 17700 | 289 |
| 274 | 20241120 | 145800 | 1341072310 | 17710 | 17700 | 17710 | 17700 | 16 |
| 275 | 20241120 | 145700 | 1340789080 | 17710 | 17700 | 17710 | 17700 | 208 |
| 276 | 20241120 | 145600 | 1337106670 | 17700 | 17690 | 17700 | 17690 | 103 |
| 277 | 20241120 | 145500 | 1335283590 | 17700 | 17670 | 17700 | 17670 | 109 |
| 278 | 20241120 | 145400 | 1333356450 | 17680 | 17680 | 17680 | 17670 | 151 |
| 279 | 20241120 | 145300 | 1330686890 | 17680 | 17680 | 17680 | 17680 | 0 |
| 280 | 20241120 | 145200 | 1330686890 | 17680 | 17660 | 17680 | 17660 | 220 |
| 281 | 20241120 | 145100 | 1326800410 | 17660 | 17670 | 17670 | 17660 | 21 |
| 282 | 20241120 | 145000 | 1326429480 | 17660 | 17650 | 17660 | 17650 | 129 |
| 283 | 20241120 | 144900 | 1324151790 | 17640 | 17640 | 17650 | 17640 | 368 |
| 284 | 20241120 | 144800 | 1317658270 | 17650 | 17640 | 17650 | 17640 | 3 |
| 285 | 20241120 | 144700 | 1317605340 | 17640 | 17650 | 17650 | 17640 | 28 |
| 286 | 20241120 | 144600 | 1317111300 | 17650 | 17660 | 17660 | 17650 | 51 |
| 287 | 20241120 | 144500 | 1316211040 | 17650 | 17660 | 17660 | 17650 | 3 |
| 288 | 20241120 | 144400 | 1316158080 | 17660 | 17660 | 17660 | 17650 | 216 |
| 289 | 20241120 | 144300 | 1312345290 | 17660 | 17650 | 17660 | 17650 | 93 |
| 290 | 20241120 | 144200 | 1310703700 | 17640 | 17640 | 17660 | 17640 | 364 |
| 291 | 20241120 | 144100 | 1304280630 | 17640 | 17650 | 17650 | 17640 | 3 |
| 292 | 20241120 | 144000 | 1304227700 | 17650 | 17630 | 17650 | 17630 | 53 |
| 293 | 20241120 | 143900 | 1303292870 | 17630 | 17630 | 17640 | 17630 | 281 |
| 294 | 20241120 | 143800 | 1298338630 | 17630 | 17620 | 17630 | 17620 | 3 |
| 295 | 20241120 | 143700 | 1298285760 | 17620 | 17620 | 17630 | 17620 | 227 |
| 296 | 20241120 | 143600 | 1294285680 | 17630 | 17620 | 17630 | 17620 | 20 |
| 297 | 20241120 | 143500 | 1293933220 | 17620 | 17620 | 17620 | 17620 | 2 |
| 298 | 20241120 | 143400 | 1293897980 | 17630 | 17580 | 17640 | 17580 | 314 |
| 299 | 20241120 | 143300 | 1288363200 | 17580 | 17580 | 17580 | 17580 | 3 |
| 300 | 20241120 | 143200 | 1288310460 | 17600 | 17590 | 17600 | 17590 | 174 |
| 301 | 20241120 | 143100 | 1285249790 | 17610 | 17590 | 17620 | 17590 | 369 |
| 302 | 20241120 | 143000 | 1278754360 | 17580 | 17580 | 17580 | 17580 | 2 |
| 303 | 20241120 | 142900 | 1278719200 | 17570 | 17590 | 17590 | 17570 | 16 |
| 304 | 20241120 | 142800 | 1278437800 | 17590 | 17590 | 17590 | 17590 | 3 |
| 305 | 20241120 | 142700 | 1278385030 | 17590 | 17610 | 17610 | 17590 | 42 |
| 306 | 20241120 | 142600 | 1277646070 | 17610 | 17610 | 17610 | 17610 | 2 |
| 307 | 20241120 | 142500 | 1277610850 | 17610 | 17610 | 17610 | 17610 | 3 |
| 308 | 20241120 | 142400 | 1277558020 | 17630 | 17620 | 17640 | 17620 | 328 |
| 309 | 20241120 | 142300 | 1271775860 | 17610 | 17610 | 17610 | 17610 | 0 |
| 310 | 20241120 | 142200 | 1271775860 | 17610 | 17630 | 17630 | 17610 | 4 |
| 311 | 20241120 | 142100 | 1271705400 | 17620 | 17560 | 17620 | 17560 | 1948 |
| 312 | 20241120 | 142000 | 1237471840 | 17570 | 17580 | 17580 | 17570 | 37 |
| 313 | 20241120 | 141900 | 1236821740 | 17590 | 17570 | 17590 | 17570 | 194 |
| 314 | 20241120 | 141800 | 1233412840 | 17590 | 17580 | 17590 | 17580 | 55 |
| 315 | 20241120 | 141700 | 1232445680 | 17580 | 17570 | 17580 | 17570 | 357 |
| 316 | 20241120 | 141600 | 1226171610 | 17570 | 17570 | 17570 | 17570 | 15 |
| 317 | 20241120 | 141500 | 1225908060 | 17580 | 17550 | 17580 | 17550 | 42 |
| 318 | 20241120 | 141400 | 1225170210 | 17590 | 17570 | 17590 | 17560 | 402 |
| 319 | 20241120 | 141300 | 1218104310 | 17570 | 17570 | 17570 | 17570 | 14 |
| 320 | 20241120 | 141200 | 1217858330 | 17580 | 17570 | 17580 | 17570 | 247 |
| 321 | 20241120 | 141100 | 1213517870 | 17580 | 17580 | 17580 | 17580 | 0 |
| 322 | 20241120 | 141000 | 1213517870 | 17580 | 17580 | 17580 | 17580 | 25 |
| 323 | 20241120 | 140900 | 1213078370 | 17590 | 17590 | 17590 | 17590 | 9 |
| 324 | 20241120 | 140800 | 1212920060 | 17610 | 17610 | 17610 | 17610 | 11 |
| 325 | 20241120 | 140700 | 1212726350 | 17620 | 17620 | 17630 | 17620 | 54 |
| 326 | 20241120 | 140600 | 1211774850 | 17630 | 17630 | 17630 | 17630 | 0 |
| 327 | 20241120 | 140500 | 1211774850 | 17630 | 17630 | 17630 | 17630 | 0 |
| 328 | 20241120 | 140400 | 1211774850 | 17630 | 17630 | 17630 | 17630 | 4 |
| 329 | 20241120 | 140300 | 1211704330 | 17640 | 17640 | 17650 | 17640 | 21 |
| 330 | 20241120 | 140200 | 1211333700 | 17640 | 17620 | 17640 | 17590 | 415 |
| 331 | 20241120 | 140100 | 1204024210 | 17620 | 17620 | 17620 | 17620 | 0 |
| 332 | 20241120 | 140000 | 1204024210 | 17620 | 17570 | 17620 | 17570 | 432 |
| 333 | 20241120 | 135900 | 1196421980 | 17560 | 17560 | 17560 | 17560 | 214 |
| 334 | 20241120 | 135800 | 1192664140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 335 | 20241120 | 135700 | 1192664140 | 17590 | 17590 | 17590 | 17590 | 71 |
| 336 | 20241120 | 135600 | 1191415250 | 17590 | 17590 | 17590 | 17590 | 0 |
| 337 | 20241120 | 135500 | 1191415250 | 17590 | 17590 | 17590 | 17590 | 12 |
| 338 | 20241120 | 135400 | 1191204170 | 17590 | 17590 | 17590 | 17590 | 0 |
| 339 | 20241120 | 135300 | 1191204170 | 17590 | 17590 | 17590 | 17590 | 0 |
| 340 | 20241120 | 135200 | 1191204170 | 17590 | 17620 | 17620 | 17590 | 42 |
| 341 | 20241120 | 135100 | 1190465060 | 17620 | 17620 | 17620 | 17620 | 0 |
| 342 | 20241120 | 135000 | 1190465060 | 17620 | 17550 | 17630 | 17550 | 4007 |
| 343 | 20241120 | 134900 | 1120114510 | 17570 | 17580 | 17580 | 17560 | 392 |
| 344 | 20241120 | 134800 | 1113228880 | 17580 | 17580 | 17580 | 17580 | 33 |
| 345 | 20241120 | 134700 | 1112648740 | 17590 | 17590 | 17590 | 17590 | 2 |
| 346 | 20241120 | 134600 | 1112613560 | 17590 | 17590 | 17590 | 17590 | 13 |
| 347 | 20241120 | 134500 | 1112384890 | 17590 | 17590 | 17590 | 17590 | 13 |
| 348 | 20241120 | 134400 | 1112156220 | 17590 | 17590 | 17600 | 17590 | 191 |
| 349 | 20241120 | 134300 | 1108796200 | 17600 | 17600 | 17600 | 17600 | 32 |
| 350 | 20241120 | 134200 | 1108233000 | 17600 | 17620 | 17620 | 17600 | 15 |
| 351 | 20241120 | 134100 | 1107968920 | 17620 | 17620 | 17630 | 17620 | 127 |
| 352 | 20241120 | 134000 | 1105730240 | 17610 | 17610 | 17610 | 17610 | 167 |
| 353 | 20241120 | 133900 | 1102789370 | 17610 | 17600 | 17610 | 17600 | 161 |
| 354 | 20241120 | 133800 | 1099955540 | 17610 | 17600 | 17610 | 17600 | 123 |
| 355 | 20241120 | 133700 | 1097790550 | 17600 | 17610 | 17610 | 17590 | 95 |
| 356 | 20241120 | 133600 | 1096118720 | 17610 | 17610 | 17610 | 17610 | 0 |
| 357 | 20241120 | 133500 | 1096118720 | 17610 | 17610 | 17610 | 17610 | 3 |
| 358 | 20241120 | 133400 | 1096065890 | 17590 | 17590 | 17590 | 17590 | 16 |
| 359 | 20241120 | 133300 | 1095784450 | 17620 | 17630 | 17630 | 17620 | 24 |
| 360 | 20241120 | 133200 | 1095361340 | 17630 | 17600 | 17630 | 17600 | 626 |
| 361 | 20241120 | 133100 | 1084339370 | 17610 | 17610 | 17610 | 17610 | 11 |
| 362 | 20241120 | 133000 | 1084145660 | 17600 | 17610 | 17610 | 17590 | 90 |
| 363 | 20241120 | 132900 | 1082561870 | 17620 | 17610 | 17620 | 17610 | 2 |
| 364 | 20241120 | 132800 | 1082526640 | 17620 | 17620 | 17620 | 17620 | 0 |
| 365 | 20241120 | 132700 | 1082526640 | 17620 | 17600 | 17620 | 17600 | 251 |
| 366 | 20241120 | 132600 | 1078108520 | 17620 | 17600 | 17620 | 17600 | 611 |
| 367 | 20241120 | 132500 | 1067348490 | 17590 | 17610 | 17610 | 17590 | 197 |
| 368 | 20241120 | 132400 | 1063881800 | 17620 | 17620 | 17620 | 17620 | 11 |
| 369 | 20241120 | 132300 | 1063687980 | 17620 | 17620 | 17620 | 17620 | 2 |
| 370 | 20241120 | 132200 | 1063652740 | 17620 | 17620 | 17620 | 17610 | 138 |
| 371 | 20241120 | 132100 | 1061221290 | 17620 | 17620 | 17620 | 17620 | 17 |
| 372 | 20241120 | 132000 | 1060921750 | 17620 | 17620 | 17620 | 17620 | 0 |
| 373 | 20241120 | 131900 | 1060921750 | 17620 | 17640 | 17650 | 17620 | 191 |
| 374 | 20241120 | 131800 | 1057552670 | 17650 | 17650 | 17650 | 17650 | 4 |
| 375 | 20241120 | 131700 | 1057482070 | 17640 | 17640 | 17650 | 17640 | 145 |
| 376 | 20241120 | 131600 | 1054924060 | 17650 | 17640 | 17650 | 17640 | 18 |
| 377 | 20241120 | 131500 | 1054606520 | 17650 | 17640 | 17650 | 17640 | 226 |
| 378 | 20241120 | 131400 | 1050619540 | 17650 | 17650 | 17650 | 17650 | 4 |
| 379 | 20241120 | 131300 | 1050548940 | 17640 | 17640 | 17640 | 17640 | 18 |
| 380 | 20241120 | 131200 | 1050231420 | 17650 | 17640 | 17650 | 17640 | 211 |
| 381 | 20241120 | 131100 | 1046508960 | 17640 | 17640 | 17650 | 17640 | 33 |
| 382 | 20241120 | 131000 | 1045926830 | 17640 | 17640 | 17640 | 17640 | 0 |
| 383 | 20241120 | 130900 | 1045926830 | 17640 | 17640 | 17640 | 17640 | 0 |
| 384 | 20241120 | 130800 | 1045926830 | 17640 | 17650 | 17650 | 17640 | 25 |
| 385 | 20241120 | 130700 | 1045485720 | 17660 | 17660 | 17660 | 17660 | 3 |
| 386 | 20241120 | 130600 | 1045432740 | 17660 | 17660 | 17660 | 17660 | 1 |
| 387 | 20241120 | 130500 | 1045415080 | 17650 | 17660 | 17660 | 17650 | 138 |
| 388 | 20241120 | 130400 | 1042979350 | 17660 | 17670 | 17670 | 17660 | 10 |
| 389 | 20241120 | 130300 | 1042802730 | 17670 | 17670 | 17670 | 17660 | 153 |
| 390 | 20241120 | 130200 | 1040099390 | 17670 | 17670 | 17670 | 17670 | 12 |
| 391 | 20241120 | 130100 | 1039887350 | 17670 | 17630 | 17670 | 17630 | 130 |
| 392 | 20241120 | 130000 | 1037591120 | 17650 | 17640 | 17650 | 17640 | 369 |
| 393 | 20241120 | 125900 | 1031080820 | 17620 | 17640 | 17640 | 17620 | 200 |
| 394 | 20241120 | 125800 | 1027555890 | 17640 | 17650 | 17650 | 17640 | 5 |
| 395 | 20241120 | 125700 | 1027467670 | 17650 | 17640 | 17660 | 17640 | 152 |
| 396 | 20241120 | 125600 | 1024785010 | 17640 | 17600 | 17640 | 17600 | 234 |
| 397 | 20241120 | 125500 | 1020660160 | 17620 | 17610 | 17620 | 17610 | 179 |
| 398 | 20241120 | 125400 | 1017507180 | 17610 | 17620 | 17620 | 17610 | 30 |
| 399 | 20241120 | 125300 | 1016978680 | 17620 | 17610 | 17620 | 17610 | 24 |
| 400 | 20241120 | 125200 | 1016556010 | 17620 | 17630 | 17630 | 17620 | 38 |
| 401 | 20241120 | 125100 | 1015886430 | 17610 | 17610 | 17610 | 17610 | 0 |
| 402 | 20241120 | 125000 | 1015886430 | 17610 | 17620 | 17620 | 17610 | 309 |
| 403 | 20241120 | 124900 | 1010442070 | 17630 | 17620 | 17630 | 17620 | 13 |
| 404 | 20241120 | 124800 | 1010213000 | 17620 | 17600 | 17620 | 17600 | 276 |
| 405 | 20241120 | 124700 | 1005354640 | 17600 | 17630 | 17630 | 17600 | 357 |
| 406 | 20241120 | 124600 | 999063840 | 17630 | 17630 | 17630 | 17630 | 1 |
| 407 | 20241120 | 124500 | 999046210 | 17650 | 17650 | 17650 | 17650 | 344 |
| 408 | 20241120 | 124400 | 992974610 | 17650 | 17660 | 17660 | 17650 | 315 |
| 409 | 20241120 | 124300 | 987412310 | 17670 | 17670 | 17670 | 17670 | 60 |
| 410 | 20241120 | 124200 | 986352110 | 17670 | 17670 | 17670 | 17670 | 11 |
| 411 | 20241120 | 124100 | 986157740 | 17690 | 17690 | 17690 | 17690 | 39 |
| 412 | 20241120 | 124000 | 985467830 | 17690 | 17720 | 17720 | 17690 | 743 |
| 413 | 20241120 | 123900 | 972316580 | 17720 | 17730 | 17730 | 17720 | 20 |
| 414 | 20241120 | 123800 | 971962020 | 17740 | 17740 | 17740 | 17740 | 53 |
| 415 | 20241120 | 123700 | 971021800 | 17750 | 17750 | 17750 | 17750 | 373 |
| 416 | 20241120 | 123600 | 964401050 | 17750 | 17750 | 17750 | 17750 | 1 |
| 417 | 20241120 | 123500 | 964383300 | 17750 | 17750 | 17750 | 17750 | 242 |
| 418 | 20241120 | 123400 | 960087800 | 17760 | 17760 | 17760 | 17760 | 5 |
| 419 | 20241120 | 123300 | 959999000 | 17770 | 17770 | 17770 | 17770 | 0 |
| 420 | 20241120 | 123200 | 959999000 | 17770 | 17780 | 17780 | 17770 | 19 |
| 421 | 20241120 | 123100 | 959661360 | 17770 | 17760 | 17770 | 17750 | 854 |
| 422 | 20241120 | 123000 | 944493310 | 17750 | 17750 | 17750 | 17750 | 108 |
| 423 | 20241120 | 122900 | 942576310 | 17760 | 17760 | 17760 | 17760 | 0 |
| 424 | 20241120 | 122800 | 942576310 | 17760 | 17760 | 17760 | 17760 | 0 |
| 425 | 20241120 | 122700 | 942576310 | 17760 | 17750 | 17760 | 17750 | 202 |
| 426 | 20241120 | 122600 | 938990510 | 17760 | 17760 | 17760 | 17760 | 0 |
| 427 | 20241120 | 122500 | 938990510 | 17760 | 17750 | 17760 | 17750 | 260 |
| 428 | 20241120 | 122400 | 934375120 | 17760 | 17760 | 17760 | 17760 | 3 |
| 429 | 20241120 | 122300 | 934321840 | 17750 | 17760 | 17760 | 17750 | 161 |
| 430 | 20241120 | 122200 | 931463860 | 17760 | 17770 | 17770 | 17750 | 96 |
| 431 | 20241120 | 122100 | 929759120 | 17770 | 17760 | 17770 | 17750 | 729 |
| 432 | 20241120 | 122000 | 916817370 | 17770 | 17770 | 17780 | 17770 | 103 |
| 433 | 20241120 | 121900 | 914986740 | 17780 | 17780 | 17780 | 17780 | 0 |
| 434 | 20241120 | 121800 | 914986740 | 17780 | 17780 | 17780 | 17780 | 1 |
| 435 | 20241120 | 121700 | 914968960 | 17780 | 17770 | 17790 | 17770 | 134 |
| 436 | 20241120 | 121600 | 912587340 | 17770 | 17760 | 17770 | 17760 | 18 |
| 437 | 20241120 | 121500 | 912267620 | 17770 | 17760 | 17780 | 17760 | 269 |
| 438 | 20241120 | 121400 | 907489160 | 17750 | 17760 | 17760 | 17750 | 16 |
| 439 | 20241120 | 121300 | 907205150 | 17760 | 17760 | 17760 | 17760 | 20 |
| 440 | 20241120 | 121200 | 906849950 | 17760 | 17760 | 17760 | 17750 | 39 |
| 441 | 20241120 | 121100 | 906157540 | 17760 | 17720 | 17790 | 17720 | 49 |
| 442 | 20241120 | 121000 | 905288080 | 17720 | 17670 | 17730 | 17670 | 937 |
| 443 | 20241120 | 120900 | 888704700 | 17700 | 17670 | 17700 | 17660 | 194 |
| 444 | 20241120 | 120800 | 885274590 | 17680 | 17680 | 17680 | 17680 | 1 |
| 445 | 20241120 | 120700 | 885256910 | 17690 | 17690 | 17690 | 17690 | 0 |
| 446 | 20241120 | 120600 | 885256910 | 17690 | 17690 | 17690 | 17690 | 0 |
| 447 | 20241120 | 120500 | 885256910 | 17690 | 17670 | 17690 | 17660 | 177 |
| 448 | 20241120 | 120400 | 882130170 | 17700 | 17680 | 17700 | 17680 | 2 |
| 449 | 20241120 | 120300 | 882094790 | 17700 | 17650 | 17700 | 17650 | 364 |
| 450 | 20241120 | 120200 | 875667730 | 17640 | 17640 | 17640 | 17640 | 1 |
| 451 | 20241120 | 120100 | 875650090 | 17660 | 17700 | 17710 | 17660 | 1392 |
| 452 | 20241120 | 120000 | 851054770 | 17700 | 17670 | 17700 | 17670 | 476 |
| 453 | 20241120 | 115900 | 842638530 | 17670 | 17670 | 17680 | 17670 | 42 |
| 454 | 20241120 | 115800 | 841896190 | 17680 | 17680 | 17680 | 17680 | 97 |
| 455 | 20241120 | 115700 | 840181230 | 17690 | 17680 | 17690 | 17680 | 78 |
| 456 | 20241120 | 115600 | 838801930 | 17680 | 17680 | 17680 | 17680 | 4 |
| 457 | 20241120 | 115500 | 838731210 | 17680 | 17690 | 17690 | 17680 | 79 |
| 458 | 20241120 | 115400 | 837333710 | 17710 | 17710 | 17710 | 17710 | 0 |
| 459 | 20241120 | 115300 | 837333710 | 17710 | 17710 | 17710 | 17710 | 1 |
| 460 | 20241120 | 115200 | 837316000 | 17710 | 17710 | 17710 | 17710 | 1 |
| 461 | 20241120 | 115100 | 837298290 | 17700 | 17700 | 17700 | 17700 | 2 |
| 462 | 20241120 | 115000 | 837262890 | 17700 | 17710 | 17800 | 17700 | 429 |
| 463 | 20241120 | 114900 | 829655410 | 17710 | 17690 | 17710 | 17690 | 13 |
| 464 | 20241120 | 114800 | 829425240 | 17700 | 17690 | 17700 | 17690 | 213 |
| 465 | 20241120 | 114700 | 825657020 | 17750 | 17750 | 17750 | 17750 | 3 |
| 466 | 20241120 | 114600 | 825603770 | 17680 | 17680 | 17760 | 17670 | 1774 |
| 467 | 20241120 | 114500 | 794228940 | 17660 | 17700 | 17700 | 17660 | 32 |
| 468 | 20241120 | 114400 | 793663120 | 17710 | 17730 | 17730 | 17710 | 15 |
| 469 | 20241120 | 114300 | 793397310 | 17750 | 17730 | 17750 | 17710 | 483 |
| 470 | 20241120 | 114200 | 784834120 | 17730 | 17730 | 17730 | 17730 | 0 |
| 471 | 20241120 | 114100 | 784834120 | 17730 | 17680 | 17730 | 17680 | 567 |
| 472 | 20241120 | 114000 | 774796830 | 17680 | 17650 | 17680 | 17650 | 167 |
| 473 | 20241120 | 113900 | 771845370 | 17650 | 17660 | 17680 | 17640 | 306 |
| 474 | 20241120 | 113800 | 766437480 | 17660 | 17630 | 17660 | 17630 | 324 |
| 475 | 20241120 | 113700 | 760723860 | 17640 | 17640 | 17640 | 17640 | 29 |
| 476 | 20241120 | 113600 | 760212300 | 17660 | 17650 | 17660 | 17650 | 25 |
| 477 | 20241120 | 113500 | 759770930 | 17660 | 17620 | 17660 | 17620 | 266 |
| 478 | 20241120 | 113400 | 755080220 | 17620 | 17650 | 17660 | 17620 | 1318 |
| 479 | 20241120 | 113300 | 731829880 | 17650 | 17660 | 17660 | 17650 | 39 |
| 480 | 20241120 | 113200 | 731141160 | 17660 | 17660 | 17660 | 17660 | 14 |
| 481 | 20241120 | 113100 | 730893920 | 17670 | 17670 | 17680 | 17670 | 11 |
| 482 | 20241120 | 113000 | 730699480 | 17680 | 17640 | 17680 | 17640 | 781 |
| 483 | 20241120 | 112900 | 716914450 | 17630 | 17630 | 17630 | 17630 | 4 |
| 484 | 20241120 | 112800 | 716843930 | 17630 | 17640 | 17640 | 17630 | 96 |
| 485 | 20241120 | 112700 | 715150620 | 17650 | 17650 | 17650 | 17650 | 0 |
| 486 | 20241120 | 112600 | 715150620 | 17650 | 17650 | 17650 | 17650 | 0 |
| 487 | 20241120 | 112500 | 715150620 | 17650 | 17650 | 17660 | 17650 | 10 |
| 488 | 20241120 | 112400 | 714974100 | 17650 | 17650 | 17660 | 17650 | 25 |
| 489 | 20241120 | 112300 | 714532830 | 17650 | 17640 | 17650 | 17640 | 191 |
| 490 | 20241120 | 112200 | 711163570 | 17650 | 17640 | 17650 | 17640 | 69 |
| 491 | 20241120 | 112100 | 709946300 | 17640 | 17640 | 17640 | 17640 | 0 |
| 492 | 20241120 | 112000 | 709946300 | 17640 | 17640 | 17650 | 17640 | 257 |
| 493 | 20241120 | 111900 | 705412640 | 17640 | 17640 | 17640 | 17640 | 2 |
| 494 | 20241120 | 111800 | 705377360 | 17650 | 17630 | 17650 | 17600 | 761 |
| 495 | 20241120 | 111700 | 691964190 | 17630 | 17640 | 17640 | 17630 | 4 |
| 496 | 20241120 | 111600 | 691893640 | 17650 | 17650 | 17650 | 17650 | 95 |
| 497 | 20241120 | 111500 | 690216890 | 17670 | 17670 | 17680 | 17670 | 247 |
| 498 | 20241120 | 111400 | 685852030 | 17670 | 17690 | 17690 | 17670 | 289 |
| 499 | 20241120 | 111300 | 680740840 | 17690 | 17690 | 17710 | 17690 | 22 |
| 500 | 20241120 | 111200 | 680351620 | 17700 | 17690 | 17710 | 17690 | 72 |
| 501 | 20241120 | 111100 | 679077620 | 17690 | 17690 | 17690 | 17690 | 13 |
| 502 | 20241120 | 111000 | 678847650 | 17700 | 17710 | 17710 | 17700 | 95 |
| 503 | 20241120 | 110900 | 677166120 | 17720 | 17720 | 17720 | 17720 | 9 |
| 504 | 20241120 | 110800 | 677006640 | 17710 | 17680 | 17710 | 17680 | 383 |
| 505 | 20241120 | 110700 | 670229460 | 17690 | 17690 | 17690 | 17690 | 110 |
| 506 | 20241120 | 110600 | 668283560 | 17690 | 17680 | 17690 | 17670 | 636 |
| 507 | 20241120 | 110500 | 657039680 | 17680 | 17680 | 17680 | 17680 | 121 |
| 508 | 20241120 | 110400 | 654900400 | 17680 | 17660 | 17680 | 17660 | 137 |
| 509 | 20241120 | 110300 | 652480600 | 17660 | 17650 | 17670 | 17650 | 131 |
| 510 | 20241120 | 110200 | 650167840 | 17650 | 17630 | 17650 | 17630 | 49 |
| 511 | 20241120 | 110100 | 649303570 | 17640 | 17630 | 17640 | 17620 | 483 |
| 512 | 20241120 | 110000 | 640787960 | 17640 | 17620 | 17640 | 17620 | 287 |
| 513 | 20241120 | 105900 | 635730560 | 17620 | 17620 | 17620 | 17620 | 2 |
| 514 | 20241120 | 105800 | 635695320 | 17630 | 17610 | 17630 | 17590 | 901 |
| 515 | 20241120 | 105700 | 619830520 | 17600 | 17600 | 17600 | 17600 | 1 |
| 516 | 20241120 | 105600 | 619812920 | 17600 | 17630 | 17630 | 17600 | 22 |
| 517 | 20241120 | 105500 | 619425550 | 17630 | 17630 | 17630 | 17630 | 10 |
| 518 | 20241120 | 105400 | 619249250 | 17630 | 17630 | 17630 | 17630 | 2 |
| 519 | 20241120 | 105300 | 619213990 | 17630 | 17650 | 17670 | 17610 | 546 |
| 520 | 20241120 | 105200 | 609590720 | 17650 | 17670 | 17680 | 17650 | 38 |
| 521 | 20241120 | 105100 | 608919550 | 17680 | 17680 | 17680 | 17670 | 179 |
| 522 | 20241120 | 105000 | 605754960 | 17690 | 17700 | 17700 | 17690 | 236 |
| 523 | 20241120 | 104900 | 601580040 | 17700 | 17700 | 17710 | 17700 | 9 |
| 524 | 20241120 | 104800 | 601420730 | 17710 | 17710 | 17720 | 17710 | 65 |
| 525 | 20241120 | 104700 | 600269560 | 17730 | 17710 | 17730 | 17710 | 9 |
| 526 | 20241120 | 104600 | 600110150 | 17740 | 17680 | 17740 | 17680 | 273 |
| 527 | 20241120 | 104500 | 595278750 | 17710 | 17710 | 17710 | 17710 | 0 |
| 528 | 20241120 | 104400 | 595278750 | 17710 | 17690 | 17720 | 17680 | 69 |
| 529 | 20241120 | 104300 | 594057400 | 17720 | 17660 | 17720 | 17650 | 312 |
| 530 | 20241120 | 104200 | 588544370 | 17740 | 17670 | 17740 | 17660 | 553 |
| 531 | 20241120 | 104100 | 578752640 | 17670 | 17670 | 17670 | 17670 | 6 |
| 532 | 20241120 | 104000 | 578646620 | 17650 | 17660 | 17720 | 17620 | 315 |
| 533 | 20241120 | 103900 | 573090310 | 17670 | 17670 | 17670 | 17670 | 0 |
| 534 | 20241120 | 103800 | 573090310 | 17670 | 17710 | 17720 | 17670 | 4790 |
| 535 | 20241120 | 103700 | 488298890 | 17720 | 17710 | 17720 | 17710 | 122 |
| 536 | 20241120 | 103600 | 486137910 | 17710 | 17730 | 17730 | 17710 | 859 |
| 537 | 20241120 | 103500 | 470914030 | 17730 | 17720 | 17730 | 17720 | 57 |
| 538 | 20241120 | 103400 | 469903520 | 17730 | 17740 | 17740 | 17720 | 60 |
| 539 | 20241120 | 103300 | 468839530 | 17740 | 17760 | 17760 | 17740 | 644 |
| 540 | 20241120 | 103200 | 457414770 | 17780 | 17800 | 17800 | 17780 | 5 |
| 541 | 20241120 | 103100 | 457325850 | 17810 | 17800 | 17810 | 17750 | 196 |
| 542 | 20241120 | 103000 | 453840350 | 17800 | 17830 | 17830 | 17800 | 19 |
| 543 | 20241120 | 102900 | 453501880 | 17840 | 17830 | 17850 | 17830 | 198 |
| 544 | 20241120 | 102800 | 449969340 | 17830 | 17770 | 17840 | 17760 | 994 |
| 545 | 20241120 | 102700 | 432279600 | 17770 | 17730 | 17770 | 17730 | 305 |
| 546 | 20241120 | 102600 | 426865330 | 17740 | 17740 | 17750 | 17740 | 621 |
| 547 | 20241120 | 102500 | 415847880 | 17750 | 17770 | 17770 | 17750 | 78 |
| 548 | 20241120 | 102400 | 414462940 | 17770 | 17590 | 17780 | 17590 | 2295 |
| 549 | 20241120 | 102300 | 373874940 | 17570 | 17540 | 17570 | 17540 | 386 |
| 550 | 20241120 | 102200 | 367099240 | 17540 | 17540 | 17540 | 17540 | 3 |
| 551 | 20241120 | 102100 | 367046620 | 17550 | 17550 | 17550 | 17550 | 59 |
| 552 | 20241120 | 102000 | 366011170 | 17550 | 17550 | 17550 | 17550 | 8 |
| 553 | 20241120 | 101900 | 365870770 | 17560 | 17550 | 17560 | 17550 | 159 |
| 554 | 20241120 | 101800 | 363079710 | 17550 | 17560 | 17560 | 17550 | 102 |
| 555 | 20241120 | 101700 | 361289590 | 17560 | 17530 | 17560 | 17530 | 433 |
| 556 | 20241120 | 101600 | 353692990 | 17530 | 17570 | 17570 | 17520 | 215 |
| 557 | 20241120 | 101500 | 349921980 | 17560 | 17590 | 17620 | 17560 | 776 |
| 558 | 20241120 | 101400 | 336263990 | 17550 | 17550 | 17620 | 17550 | 1194 |
| 559 | 20241120 | 101300 | 315271680 | 17550 | 17520 | 17550 | 17520 | 466 |
| 560 | 20241120 | 101200 | 307104600 | 17530 | 17440 | 17530 | 17440 | 664 |
| 561 | 20241120 | 101100 | 295519950 | 17440 | 17440 | 17440 | 17440 | 118 |
| 562 | 20241120 | 101000 | 293462030 | 17440 | 17470 | 17470 | 17440 | 102 |
| 563 | 20241120 | 100900 | 291680300 | 17470 | 17460 | 17470 | 17460 | 157 |
| 564 | 20241120 | 100800 | 288937690 | 17450 | 17450 | 17450 | 17450 | 190 |
| 565 | 20241120 | 100700 | 285622190 | 17450 | 17450 | 17450 | 17450 | 7 |
| 566 | 20241120 | 100600 | 285500040 | 17460 | 17460 | 17460 | 17460 | 107 |
| 567 | 20241120 | 100500 | 283631820 | 17480 | 17460 | 17480 | 17460 | 15 |
| 568 | 20241120 | 100400 | 283369760 | 17480 | 17460 | 17480 | 17460 | 153 |
| 569 | 20241120 | 100300 | 280695370 | 17460 | 17420 | 17470 | 17420 | 347 |
| 570 | 20241120 | 100200 | 274646820 | 17470 | 17470 | 17470 | 17470 | 0 |
| 571 | 20241120 | 100100 | 274646820 | 17470 | 17400 | 17470 | 17400 | 355 |
| 572 | 20241120 | 100000 | 268460340 | 17400 | 17420 | 17420 | 17400 | 28 |
| 573 | 20241120 | 095900 | 267973090 | 17430 | 17430 | 17430 | 17430 | 1 |
| 574 | 20241120 | 095800 | 267955660 | 17470 | 17400 | 17470 | 17380 | 498 |
| 575 | 20241120 | 095700 | 259283330 | 17380 | 17380 | 17380 | 17380 | 10 |
| 576 | 20241120 | 095600 | 259109530 | 17400 | 17390 | 17420 | 17390 | 245 |
| 577 | 20241120 | 095500 | 254847860 | 17370 | 17380 | 17390 | 17370 | 63 |
| 578 | 20241120 | 095400 | 253753500 | 17380 | 17380 | 17380 | 17380 | 0 |
| 579 | 20241120 | 095300 | 253753500 | 17380 | 17400 | 17400 | 17380 | 16 |
| 580 | 20241120 | 095200 | 253475400 | 17430 | 17380 | 17430 | 17380 | 655 |
| 581 | 20241120 | 095100 | 242083280 | 17370 | 17390 | 17390 | 17370 | 6 |
| 582 | 20241120 | 095000 | 241979040 | 17400 | 17450 | 17450 | 17400 | 142 |
| 583 | 20241120 | 094900 | 239504750 | 17440 | 17480 | 17480 | 17430 | 654 |
| 584 | 20241120 | 094800 | 228092390 | 17490 | 17480 | 17490 | 17460 | 78 |
| 585 | 20241120 | 094700 | 226729170 | 17460 | 17460 | 17460 | 17460 | 1 |
| 586 | 20241120 | 094600 | 226711710 | 17460 | 17460 | 17460 | 17460 | 0 |
| 587 | 20241120 | 094500 | 226711710 | 17460 | 17480 | 17480 | 17460 | 27 |
| 588 | 20241120 | 094400 | 226240070 | 17500 | 17440 | 17500 | 17440 | 352 |
| 589 | 20241120 | 094300 | 220088910 | 17460 | 17460 | 17460 | 17460 | 0 |
| 590 | 20241120 | 094200 | 220088910 | 17460 | 17370 | 17460 | 17370 | 1247 |
| 591 | 20241120 | 094100 | 198390280 | 17370 | 17370 | 17370 | 17370 | 11 |
| 592 | 20241120 | 094000 | 198199210 | 17400 | 17370 | 17400 | 17370 | 370 |
| 593 | 20241120 | 093900 | 191770560 | 17380 | 17380 | 17380 | 17380 | 24 |
| 594 | 20241120 | 093800 | 191353440 | 17340 | 17390 | 17400 | 17340 | 739 |
| 595 | 20241120 | 093700 | 178527050 | 17410 | 17410 | 17410 | 17410 | 0 |
| 596 | 20241120 | 093600 | 178527050 | 17410 | 17370 | 17410 | 17370 | 534 |
| 597 | 20241120 | 093500 | 169244040 | 17350 | 17340 | 17350 | 17330 | 1142 |
| 598 | 20241120 | 093400 | 149442760 | 17340 | 17360 | 17360 | 17330 | 54 |
| 599 | 20241120 | 093300 | 148506110 | 17350 | 17330 | 17350 | 17330 | 29 |
| 600 | 20241120 | 093200 | 148003260 | 17340 | 17370 | 17370 | 17340 | 284 |
| 601 | 20241120 | 093100 | 143076150 | 17370 | 17360 | 17370 | 17330 | 468 |
| 602 | 20241120 | 093000 | 134960580 | 17360 | 17360 | 17370 | 17360 | 26 |
| 603 | 20241120 | 092900 | 134509080 | 17360 | 17350 | 17360 | 17340 | 88 |
| 604 | 20241120 | 092800 | 132982380 | 17370 | 17370 | 17370 | 17370 | 27 |
| 605 | 20241120 | 092700 | 132513390 | 17370 | 17390 | 17390 | 17360 | 43 |
| 606 | 20241120 | 092600 | 131766310 | 17390 | 17380 | 17390 | 17370 | 36 |
| 607 | 20241120 | 092500 | 131140510 | 17350 | 17340 | 17350 | 17310 | 374 |
| 608 | 20241120 | 092400 | 124655820 | 17310 | 17400 | 17400 | 17310 | 2201 |
| 609 | 20241120 | 092300 | 86446620 | 17410 | 17410 | 17410 | 17410 | 18 |
| 610 | 20241120 | 092200 | 86133240 | 17430 | 17430 | 17430 | 17430 | 1 |
| 611 | 20241120 | 092100 | 86115810 | 17450 | 17450 | 17450 | 17450 | 11 |
| 612 | 20241120 | 092000 | 85923860 | 17470 | 17470 | 17470 | 17470 | 0 |
| 613 | 20241120 | 091900 | 85923860 | 17470 | 17470 | 17470 | 17470 | 0 |
| 614 | 20241120 | 091800 | 85923860 | 17470 | 17470 | 17470 | 17470 | 217 |
| 615 | 20241120 | 091700 | 82132870 | 17490 | 17490 | 17490 | 17490 | 0 |
| 616 | 20241120 | 091600 | 82132870 | 17490 | 17490 | 17490 | 17490 | 0 |
| 617 | 20241120 | 091500 | 82132870 | 17490 | 17490 | 17490 | 17490 | 0 |
| 618 | 20241120 | 091400 | 82132870 | 17490 | 17490 | 17490 | 17490 | 90 |
| 619 | 20241120 | 091300 | 80558770 | 17490 | 17490 | 17490 | 17490 | 119 |
| 620 | 20241120 | 091200 | 78477460 | 17490 | 17490 | 17490 | 17460 | 221 |
| 621 | 20241120 | 091100 | 74613100 | 17490 | 17490 | 17500 | 17490 | 185 |
| 622 | 20241120 | 091000 | 71377090 | 17360 | 17360 | 17360 | 17360 | 0 |
| 623 | 20241120 | 090900 | 71377090 | 17360 | 17370 | 17370 | 17360 | 691 |
| 624 | 20241120 | 090800 | 59378940 | 17360 | 17360 | 17360 | 17360 | 0 |
| 625 | 20241120 | 090700 | 59378940 | 17360 | 17360 | 17360 | 17360 | 1321 |
| 626 | 20241120 | 090600 | 36446380 | 17350 | 17530 | 17530 | 17350 | 1614 |
| 627 | 20241120 | 090500 | 8414970 | 17520 | 17520 | 17520 | 17500 | 107 |
| 628 | 20241120 | 090400 | 6540360 | 17520 | 17520 | 17520 | 17520 | 90 |
| 629 | 20241120 | 090300 | 4963560 | 17520 | 17520 | 17520 | 17520 | 5 |
| 630 | 20241120 | 090200 | 4875960 | 17590 | 17590 | 17590 | 17590 | 0 |
| 631 | 20241120 | 090100 | 4875960 | 17590 | 17530 | 17590 | 17530 | 51 |
| 632 | 20241120 | 090000 | 3979320 | 17340 | 17360 | 17590 | 17340 | 229 |