30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 3 | 20241122 | 191700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 4 | 20241122 | 191600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 5 | 20241122 | 191500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 6 | 20241122 | 191400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 7 | 20241122 | 191300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 8 | 20241122 | 191200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 9 | 20241122 | 191100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 10 | 20241122 | 191000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 11 | 20241122 | 190900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 12 | 20241122 | 190800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 13 | 20241122 | 190700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 14 | 20241122 | 190600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 15 | 20241122 | 190500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 16 | 20241122 | 190400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 17 | 20241122 | 190300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 18 | 20241122 | 190200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 19 | 20241122 | 190100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 20 | 20241122 | 190000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 21 | 20241122 | 185900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 22 | 20241122 | 185800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 23 | 20241122 | 185700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 24 | 20241122 | 185600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 25 | 20241122 | 185500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 26 | 20241122 | 185400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 27 | 20241122 | 185300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 28 | 20241122 | 185200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 29 | 20241122 | 185100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 30 | 20241122 | 185000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 31 | 20241122 | 184900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 32 | 20241122 | 184800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 33 | 20241122 | 184700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 34 | 20241122 | 184600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 35 | 20241122 | 184500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 36 | 20241122 | 184400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 37 | 20241122 | 184300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 38 | 20241122 | 184200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 39 | 20241122 | 184100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 40 | 20241122 | 184000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 41 | 20241122 | 183900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 42 | 20241122 | 183800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 43 | 20241122 | 183700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 44 | 20241122 | 183600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 45 | 20241122 | 183500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 46 | 20241122 | 183400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 47 | 20241122 | 183300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 48 | 20241122 | 183200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 49 | 20241122 | 183100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 50 | 20241122 | 183000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 51 | 20241122 | 182900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 52 | 20241122 | 182800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 53 | 20241122 | 182700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 54 | 20241122 | 182600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 55 | 20241122 | 182500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 56 | 20241122 | 182400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 57 | 20241122 | 182300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 58 | 20241122 | 182200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 59 | 20241122 | 182100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 60 | 20241122 | 182000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 61 | 20241122 | 181900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 62 | 20241122 | 181800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 63 | 20241122 | 181700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 64 | 20241122 | 181600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 65 | 20241122 | 181500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 66 | 20241122 | 181400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 67 | 20241122 | 181300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 68 | 20241122 | 181200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 69 | 20241122 | 181100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 70 | 20241122 | 181000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 71 | 20241122 | 180900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 72 | 20241122 | 180800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 73 | 20241122 | 180700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 74 | 20241122 | 180600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 75 | 20241122 | 180500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 76 | 20241122 | 180400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 77 | 20241122 | 180300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 78 | 20241122 | 180200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 79 | 20241122 | 180100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 80 | 20241122 | 180000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 81 | 20241122 | 175900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 82 | 20241122 | 175800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 83 | 20241122 | 175700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 84 | 20241122 | 175600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 85 | 20241122 | 175500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 86 | 20241122 | 175400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 87 | 20241122 | 175300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 88 | 20241122 | 175200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 89 | 20241122 | 175100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 90 | 20241122 | 175000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 91 | 20241122 | 174900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 92 | 20241122 | 174800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 93 | 20241122 | 174700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 94 | 20241122 | 174600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 95 | 20241122 | 174500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 96 | 20241122 | 174400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 97 | 20241122 | 174300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 98 | 20241122 | 174200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 99 | 20241122 | 174100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 100 | 20241122 | 174000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 101 | 20241122 | 173900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 102 | 20241122 | 173800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 103 | 20241122 | 173700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 104 | 20241122 | 173600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 105 | 20241122 | 173500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 106 | 20241122 | 173400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 107 | 20241122 | 173300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 108 | 20241122 | 173200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 109 | 20241122 | 173100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 110 | 20241122 | 173000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 111 | 20241122 | 172900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 112 | 20241122 | 172800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 113 | 20241122 | 172700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 114 | 20241122 | 172600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 115 | 20241122 | 172500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 116 | 20241122 | 172400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 117 | 20241122 | 172300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 118 | 20241122 | 172200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 119 | 20241122 | 172100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 120 | 20241122 | 172000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 121 | 20241122 | 171900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 122 | 20241122 | 171800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 123 | 20241122 | 171700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 124 | 20241122 | 171600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 125 | 20241122 | 171500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 126 | 20241122 | 171400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 127 | 20241122 | 171300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 128 | 20241122 | 171200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 129 | 20241122 | 171100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 130 | 20241122 | 171000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 131 | 20241122 | 170900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 132 | 20241122 | 170800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 133 | 20241122 | 170700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 134 | 20241122 | 170600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 135 | 20241122 | 170500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 136 | 20241122 | 170400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 137 | 20241122 | 170300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 138 | 20241122 | 170200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 139 | 20241122 | 170100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 140 | 20241122 | 170000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 141 | 20241122 | 165900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 142 | 20241122 | 165800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 143 | 20241122 | 165700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 144 | 20241122 | 165600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 145 | 20241122 | 165500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 146 | 20241122 | 165400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 147 | 20241122 | 165300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 148 | 20241122 | 165200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 149 | 20241122 | 165100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 150 | 20241122 | 165000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 151 | 20241122 | 164900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 152 | 20241122 | 164800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 153 | 20241122 | 164700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 154 | 20241122 | 164600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 155 | 20241122 | 164500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 156 | 20241122 | 164400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 157 | 20241122 | 164300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 158 | 20241122 | 164200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 159 | 20241122 | 164100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 160 | 20241122 | 164000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 161 | 20241122 | 163900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 162 | 20241122 | 163800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 163 | 20241122 | 163700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 164 | 20241122 | 163600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 165 | 20241122 | 163500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 166 | 20241122 | 163400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 167 | 20241122 | 163300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 168 | 20241122 | 163200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 169 | 20241122 | 163100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 170 | 20241122 | 163000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 171 | 20241122 | 162900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 172 | 20241122 | 162800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 173 | 20241122 | 162700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 174 | 20241122 | 162600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 175 | 20241122 | 162500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 176 | 20241122 | 162400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 177 | 20241122 | 162300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 178 | 20241122 | 162200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 179 | 20241122 | 162100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 180 | 20241122 | 162000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 181 | 20241122 | 161900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 182 | 20241122 | 161800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 183 | 20241122 | 161700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 184 | 20241122 | 161600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 185 | 20241122 | 161500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 186 | 20241122 | 161400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 187 | 20241122 | 161300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 188 | 20241122 | 161200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 189 | 20241122 | 161100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 190 | 20241122 | 161000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 191 | 20241122 | 160900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 192 | 20241122 | 160800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 193 | 20241122 | 160700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20241122 | 160600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20241122 | 160500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20241122 | 160400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20241122 | 160300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 198 | 20241122 | 160200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 199 | 20241122 | 160100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 200 | 20241122 | 160000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 201 | 20241122 | 155900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 202 | 20241122 | 155800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 203 | 20241122 | 155700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 204 | 20241122 | 155600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 205 | 20241122 | 155500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 206 | 20241122 | 155400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 207 | 20241122 | 155300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 208 | 20241122 | 155200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 209 | 20241122 | 155100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 210 | 20241122 | 155000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 211 | 20241122 | 154900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 212 | 20241122 | 154800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 213 | 20241122 | 154700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 214 | 20241122 | 154600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 215 | 20241122 | 154500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 216 | 20241122 | 154400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 217 | 20241122 | 154300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 218 | 20241122 | 154200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 219 | 20241122 | 154100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 220 | 20241122 | 154000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 221 | 20241122 | 153900 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 222 | 20241122 | 153800 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 223 | 20241122 | 153700 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 224 | 20241122 | 153600 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 225 | 20241122 | 153500 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 226 | 20241122 | 153400 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 227 | 20241122 | 153300 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 228 | 20241122 | 153200 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 229 | 20241122 | 153100 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 230 | 20241122 | 153000 | 2482353685 | 2740 | 2740 | 2740 | 2740 | 24435 |
| 231 | 20241122 | 152900 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20241122 | 152800 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20241122 | 152700 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 234 | 20241122 | 152600 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 235 | 20241122 | 152500 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 236 | 20241122 | 152400 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 237 | 20241122 | 152300 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 238 | 20241122 | 152200 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 239 | 20241122 | 152100 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 240 | 20241122 | 152000 | 2415401785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 241 | 20241122 | 151900 | 2415401785 | 2710 | 2675 | 2710 | 2665 | 4296 |
| 242 | 20241122 | 151800 | 2403812080 | 2710 | 2670 | 2715 | 2670 | 7196 |
| 243 | 20241122 | 151700 | 2384440060 | 2670 | 2675 | 2680 | 2650 | 4506 |
| 244 | 20241122 | 151600 | 2372413405 | 2680 | 2690 | 2690 | 2620 | 12512 |
| 245 | 20241122 | 151500 | 2339153065 | 2680 | 2715 | 2740 | 2675 | 22553 |
| 246 | 20241122 | 151400 | 2278077725 | 2715 | 2725 | 2745 | 2710 | 24646 |
| 247 | 20241122 | 151300 | 2210744930 | 2725 | 2715 | 2730 | 2700 | 18593 |
| 248 | 20241122 | 151200 | 2160265200 | 2705 | 2675 | 2715 | 2675 | 21056 |
| 249 | 20241122 | 151100 | 2103541185 | 2675 | 2665 | 2680 | 2665 | 5000 |
| 250 | 20241122 | 151000 | 2090175790 | 2665 | 2650 | 2670 | 2645 | 1656 |
| 251 | 20241122 | 150900 | 2085772000 | 2650 | 2675 | 2685 | 2645 | 5489 |
| 252 | 20241122 | 150800 | 2071119345 | 2675 | 2640 | 2675 | 2640 | 5777 |
| 253 | 20241122 | 150700 | 2055801780 | 2640 | 2640 | 2645 | 2635 | 918 |
| 254 | 20241122 | 150600 | 2053379095 | 2640 | 2635 | 2640 | 2630 | 1022 |
| 255 | 20241122 | 150500 | 2050686020 | 2625 | 2635 | 2635 | 2625 | 156 |
| 256 | 20241122 | 150400 | 2050275695 | 2635 | 2640 | 2645 | 2630 | 471 |
| 257 | 20241122 | 150300 | 2049036620 | 2640 | 2640 | 2640 | 2640 | 283 |
| 258 | 20241122 | 150200 | 2048289500 | 2625 | 2630 | 2640 | 2620 | 142 |
| 259 | 20241122 | 150100 | 2047916455 | 2640 | 2640 | 2645 | 2610 | 15131 |
| 260 | 20241122 | 150000 | 2008250660 | 2645 | 2650 | 2660 | 2640 | 1224 |
| 261 | 20241122 | 145900 | 2005010385 | 2650 | 2640 | 2670 | 2640 | 10244 |
| 262 | 20241122 | 145800 | 1977786285 | 2645 | 2630 | 2645 | 2630 | 447 |
| 263 | 20241122 | 145700 | 1976605885 | 2630 | 2630 | 2630 | 2630 | 551 |
| 264 | 20241122 | 145600 | 1975156755 | 2635 | 2635 | 2635 | 2635 | 0 |
| 265 | 20241122 | 145500 | 1975156755 | 2635 | 2635 | 2635 | 2625 | 610 |
| 266 | 20241122 | 145400 | 1973549455 | 2635 | 2635 | 2635 | 2635 | 399 |
| 267 | 20241122 | 145300 | 1972498090 | 2640 | 2620 | 2640 | 2620 | 334 |
| 268 | 20241122 | 145200 | 1971622950 | 2625 | 2625 | 2625 | 2625 | 100 |
| 269 | 20241122 | 145100 | 1971360450 | 2635 | 2620 | 2635 | 2620 | 1688 |
| 270 | 20241122 | 145000 | 1966936375 | 2620 | 2630 | 2630 | 2620 | 821 |
| 271 | 20241122 | 144900 | 1964780965 | 2620 | 2620 | 2630 | 2615 | 1307 |
| 272 | 20241122 | 144800 | 1961354570 | 2615 | 2620 | 2620 | 2615 | 1492 |
| 273 | 20241122 | 144700 | 1957447635 | 2625 | 2625 | 2625 | 2620 | 943 |
| 274 | 20241122 | 144600 | 1954972310 | 2625 | 2640 | 2640 | 2625 | 1653 |
| 275 | 20241122 | 144500 | 1950623185 | 2635 | 2640 | 2650 | 2635 | 5314 |
| 276 | 20241122 | 144400 | 1936580710 | 2635 | 2625 | 2635 | 2625 | 3724 |
| 277 | 20241122 | 144300 | 1926780490 | 2630 | 2625 | 2630 | 2625 | 633 |
| 278 | 20241122 | 144200 | 1925118860 | 2620 | 2620 | 2620 | 2620 | 733 |
| 279 | 20241122 | 144100 | 1923198400 | 2625 | 2615 | 2625 | 2615 | 1504 |
| 280 | 20241122 | 144000 | 1919250420 | 2615 | 2615 | 2615 | 2615 | 10 |
| 281 | 20241122 | 143900 | 1919224270 | 2610 | 2610 | 2615 | 2605 | 705 |
| 282 | 20241122 | 143800 | 1917383375 | 2610 | 2600 | 2615 | 2600 | 308 |
| 283 | 20241122 | 143700 | 1916578215 | 2600 | 2600 | 2610 | 2590 | 2560 |
| 284 | 20241122 | 143600 | 1909929345 | 2600 | 2605 | 2605 | 2600 | 230 |
| 285 | 20241122 | 143500 | 1909330420 | 2605 | 2605 | 2605 | 2605 | 173 |
| 286 | 20241122 | 143400 | 1908879755 | 2610 | 2610 | 2610 | 2605 | 1240 |
| 287 | 20241122 | 143300 | 1905643845 | 2610 | 2615 | 2615 | 2610 | 1015 |
| 288 | 20241122 | 143200 | 1902991690 | 2620 | 2605 | 2620 | 2605 | 1614 |
| 289 | 20241122 | 143100 | 1898772815 | 2605 | 2585 | 2610 | 2585 | 2302 |
| 290 | 20241122 | 143000 | 1892782925 | 2585 | 2575 | 2595 | 2575 | 2394 |
| 291 | 20241122 | 142900 | 1886591840 | 2575 | 2570 | 2575 | 2570 | 49 |
| 292 | 20241122 | 142800 | 1886465670 | 2560 | 2570 | 2570 | 2560 | 1178 |
| 293 | 20241122 | 142700 | 1883439710 | 2570 | 2570 | 2570 | 2560 | 1853 |
| 294 | 20241122 | 142600 | 1878677910 | 2570 | 2570 | 2570 | 2570 | 143 |
| 295 | 20241122 | 142500 | 1878310400 | 2560 | 2570 | 2570 | 2560 | 3617 |
| 296 | 20241122 | 142400 | 1869035855 | 2575 | 2575 | 2575 | 2575 | 1071 |
| 297 | 20241122 | 142300 | 1866278030 | 2580 | 2585 | 2585 | 2580 | 1629 |
| 298 | 20241122 | 142200 | 1862072660 | 2590 | 2590 | 2590 | 2590 | 66 |
| 299 | 20241122 | 142100 | 1861901720 | 2590 | 2590 | 2590 | 2590 | 8 |
| 300 | 20241122 | 142000 | 1861881000 | 2590 | 2590 | 2590 | 2590 | 0 |
| 301 | 20241122 | 141900 | 1861881000 | 2590 | 2590 | 2590 | 2590 | 309 |
| 302 | 20241122 | 141800 | 1861080690 | 2585 | 2595 | 2595 | 2585 | 400 |
| 303 | 20241122 | 141700 | 1860045690 | 2595 | 2600 | 2600 | 2595 | 12 |
| 304 | 20241122 | 141600 | 1860014495 | 2595 | 2590 | 2595 | 2590 | 900 |
| 305 | 20241122 | 141500 | 1857679015 | 2590 | 2590 | 2590 | 2590 | 498 |
| 306 | 20241122 | 141400 | 1856389195 | 2590 | 2580 | 2590 | 2580 | 261 |
| 307 | 20241122 | 141300 | 1855714815 | 2590 | 2595 | 2595 | 2590 | 344 |
| 308 | 20241122 | 141200 | 1854823355 | 2595 | 2590 | 2595 | 2585 | 929 |
| 309 | 20241122 | 141100 | 1852416315 | 2590 | 2590 | 2590 | 2590 | 0 |
| 310 | 20241122 | 141000 | 1852416315 | 2590 | 2590 | 2595 | 2590 | 465 |
| 311 | 20241122 | 140900 | 1851211960 | 2590 | 2585 | 2595 | 2585 | 515 |
| 312 | 20241122 | 140800 | 1849878130 | 2585 | 2585 | 2585 | 2580 | 2104 |
| 313 | 20241122 | 140700 | 1844448545 | 2575 | 2585 | 2585 | 2575 | 1263 |
| 314 | 20241122 | 140600 | 1841186650 | 2585 | 2585 | 2585 | 2580 | 4477 |
| 315 | 20241122 | 140500 | 1829624115 | 2600 | 2600 | 2600 | 2600 | 1 |
| 316 | 20241122 | 140400 | 1829621515 | 2585 | 2590 | 2590 | 2580 | 2567 |
| 317 | 20241122 | 140300 | 1822992965 | 2580 | 2600 | 2600 | 2580 | 5553 |
| 318 | 20241122 | 140200 | 1808571105 | 2600 | 2605 | 2605 | 2600 | 2568 |
| 319 | 20241122 | 140100 | 1801882915 | 2610 | 2615 | 2615 | 2610 | 520 |
| 320 | 20241122 | 140000 | 1800525615 | 2615 | 2615 | 2615 | 2615 | 158 |
| 321 | 20241122 | 135900 | 1800112445 | 2615 | 2630 | 2630 | 2615 | 1047 |
| 322 | 20241122 | 135800 | 1797367445 | 2630 | 2630 | 2630 | 2630 | 949 |
| 323 | 20241122 | 135700 | 1794871575 | 2635 | 2630 | 2635 | 2630 | 201 |
| 324 | 20241122 | 135600 | 1794342055 | 2625 | 2620 | 2625 | 2620 | 111 |
| 325 | 20241122 | 135500 | 1794050720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 326 | 20241122 | 135400 | 1794050720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 327 | 20241122 | 135300 | 1794050720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 328 | 20241122 | 135200 | 1794050720 | 2620 | 2620 | 2620 | 2615 | 322 |
| 329 | 20241122 | 135100 | 1793207185 | 2620 | 2615 | 2620 | 2615 | 20 |
| 330 | 20241122 | 135000 | 1793154880 | 2610 | 2610 | 2610 | 2610 | 10 |
| 331 | 20241122 | 134900 | 1793128780 | 2610 | 2610 | 2610 | 2610 | 10 |
| 332 | 20241122 | 134800 | 1793102680 | 2610 | 2610 | 2610 | 2610 | 1771 |
| 333 | 20241122 | 134700 | 1788480370 | 2610 | 2610 | 2610 | 2610 | 1585 |
| 334 | 20241122 | 134600 | 1784343520 | 2610 | 2610 | 2610 | 2610 | 478 |
| 335 | 20241122 | 134500 | 1783095940 | 2610 | 2630 | 2630 | 2610 | 2296 |
| 336 | 20241122 | 134400 | 1777075415 | 2630 | 2630 | 2630 | 2630 | 400 |
| 337 | 20241122 | 134300 | 1776023415 | 2625 | 2625 | 2625 | 2625 | 304 |
| 338 | 20241122 | 134200 | 1775225415 | 2625 | 2610 | 2650 | 2610 | 9344 |
| 339 | 20241122 | 134100 | 1750680705 | 2610 | 2605 | 2610 | 2605 | 1198 |
| 340 | 20241122 | 134000 | 1747558725 | 2605 | 2600 | 2605 | 2600 | 3460 |
| 341 | 20241122 | 133900 | 1738545725 | 2605 | 2605 | 2605 | 2605 | 1864 |
| 342 | 20241122 | 133800 | 1733690005 | 2605 | 2605 | 2605 | 2605 | 0 |
| 343 | 20241122 | 133700 | 1733690005 | 2605 | 2600 | 2605 | 2600 | 6504 |
| 344 | 20241122 | 133600 | 1716754610 | 2605 | 2595 | 2605 | 2595 | 356 |
| 345 | 20241122 | 133500 | 1715829045 | 2590 | 2590 | 2590 | 2590 | 1209 |
| 346 | 20241122 | 133400 | 1712697735 | 2590 | 2590 | 2590 | 2590 | 0 |
| 347 | 20241122 | 133300 | 1712697735 | 2590 | 2590 | 2590 | 2590 | 0 |
| 348 | 20241122 | 133200 | 1712697735 | 2590 | 2590 | 2590 | 2590 | 2 |
| 349 | 20241122 | 133100 | 1712692555 | 2595 | 2590 | 2595 | 2590 | 117 |
| 350 | 20241122 | 133000 | 1712389025 | 2590 | 2590 | 2590 | 2590 | 11 |
| 351 | 20241122 | 132900 | 1712360535 | 2575 | 2590 | 2590 | 2575 | 4 |
| 352 | 20241122 | 132800 | 1712350205 | 2580 | 2565 | 2580 | 2565 | 555 |
| 353 | 20241122 | 132700 | 1710926495 | 2565 | 2575 | 2580 | 2565 | 31 |
| 354 | 20241122 | 132600 | 1710846535 | 2580 | 2590 | 2590 | 2580 | 534 |
| 355 | 20241122 | 132500 | 1709468805 | 2580 | 2580 | 2580 | 2580 | 0 |
| 356 | 20241122 | 132400 | 1709468805 | 2580 | 2580 | 2580 | 2580 | 5 |
| 357 | 20241122 | 132300 | 1709455905 | 2590 | 2590 | 2600 | 2590 | 945 |
| 358 | 20241122 | 132200 | 1707008275 | 2600 | 2595 | 2605 | 2595 | 1100 |
| 359 | 20241122 | 132100 | 1704148770 | 2595 | 2605 | 2605 | 2595 | 6816 |
| 360 | 20241122 | 132000 | 1686393410 | 2600 | 2575 | 2600 | 2575 | 3774 |
| 361 | 20241122 | 131900 | 1676617430 | 2565 | 2575 | 2585 | 2565 | 530 |
| 362 | 20241122 | 131800 | 1675247935 | 2575 | 2575 | 2575 | 2575 | 1 |
| 363 | 20241122 | 131700 | 1675245360 | 2565 | 2575 | 2575 | 2565 | 12 |
| 364 | 20241122 | 131600 | 1675214470 | 2565 | 2570 | 2580 | 2565 | 12 |
| 365 | 20241122 | 131500 | 1675183545 | 2575 | 2565 | 2575 | 2565 | 7962 |
| 366 | 20241122 | 131400 | 1654729305 | 2565 | 2565 | 2565 | 2565 | 0 |
| 367 | 20241122 | 131300 | 1654729305 | 2565 | 2565 | 2565 | 2565 | 0 |
| 368 | 20241122 | 131200 | 1654729305 | 2565 | 2565 | 2565 | 2565 | 0 |
| 369 | 20241122 | 131100 | 1654729305 | 2565 | 2555 | 2565 | 2555 | 194 |
| 370 | 20241122 | 131000 | 1654232665 | 2560 | 2565 | 2570 | 2560 | 722 |
| 371 | 20241122 | 130900 | 1652381945 | 2570 | 2565 | 2570 | 2565 | 4309 |
| 372 | 20241122 | 130800 | 1641324490 | 2565 | 2560 | 2565 | 2560 | 409 |
| 373 | 20241122 | 130700 | 1640276945 | 2560 | 2560 | 2565 | 2560 | 1049 |
| 374 | 20241122 | 130600 | 1637590000 | 2560 | 2555 | 2560 | 2555 | 420 |
| 375 | 20241122 | 130500 | 1636516895 | 2555 | 2555 | 2555 | 2550 | 6 |
| 376 | 20241122 | 130400 | 1636501575 | 2555 | 2555 | 2555 | 2555 | 7 |
| 377 | 20241122 | 130300 | 1636483690 | 2555 | 2555 | 2555 | 2555 | 1 |
| 378 | 20241122 | 130200 | 1636481135 | 2555 | 2555 | 2555 | 2555 | 823 |
| 379 | 20241122 | 130100 | 1634378370 | 2550 | 2545 | 2550 | 2545 | 1030 |
| 380 | 20241122 | 130000 | 1631756025 | 2540 | 2550 | 2550 | 2540 | 308 |
| 381 | 20241122 | 125900 | 1630972160 | 2555 | 2545 | 2555 | 2545 | 15 |
| 382 | 20241122 | 125800 | 1630933865 | 2560 | 2555 | 2560 | 2545 | 23 |
| 383 | 20241122 | 125700 | 1630875055 | 2535 | 2535 | 2535 | 2535 | 13 |
| 384 | 20241122 | 125600 | 1630842100 | 2535 | 2530 | 2560 | 2515 | 13991 |
| 385 | 20241122 | 125500 | 1595536880 | 2530 | 2555 | 2555 | 2530 | 7728 |
| 386 | 20241122 | 125400 | 1575874355 | 2555 | 2555 | 2555 | 2555 | 401 |
| 387 | 20241122 | 125300 | 1574849800 | 2560 | 2560 | 2560 | 2555 | 684 |
| 388 | 20241122 | 125200 | 1573101685 | 2555 | 2565 | 2580 | 2555 | 12863 |
| 389 | 20241122 | 125100 | 1540160175 | 2580 | 2575 | 2580 | 2565 | 12 |
| 390 | 20241122 | 125000 | 1540129320 | 2565 | 2565 | 2575 | 2565 | 827 |
| 391 | 20241122 | 124900 | 1538004940 | 2560 | 2570 | 2575 | 2560 | 6000 |
| 392 | 20241122 | 124800 | 1522626740 | 2570 | 2580 | 2580 | 2570 | 4 |
| 393 | 20241122 | 124700 | 1522616430 | 2570 | 2580 | 2580 | 2570 | 2 |
| 394 | 20241122 | 124600 | 1522611280 | 2570 | 2570 | 2580 | 2570 | 515 |
| 395 | 20241122 | 124500 | 1521287720 | 2580 | 2570 | 2580 | 2570 | 1230 |
| 396 | 20241122 | 124400 | 1518126600 | 2580 | 2570 | 2580 | 2570 | 756 |
| 397 | 20241122 | 124300 | 1516177670 | 2595 | 2590 | 2595 | 2570 | 3119 |
| 398 | 20241122 | 124200 | 1508131745 | 2590 | 2595 | 2595 | 2590 | 100 |
| 399 | 20241122 | 124100 | 1507872620 | 2600 | 2590 | 2600 | 2590 | 421 |
| 400 | 20241122 | 124000 | 1506780130 | 2595 | 2585 | 2595 | 2580 | 416 |
| 401 | 20241122 | 123900 | 1505704780 | 2585 | 2585 | 2585 | 2585 | 600 |
| 402 | 20241122 | 123800 | 1504153780 | 2595 | 2595 | 2595 | 2595 | 0 |
| 403 | 20241122 | 123700 | 1504153780 | 2595 | 2595 | 2595 | 2595 | 0 |
| 404 | 20241122 | 123600 | 1504153780 | 2595 | 2595 | 2595 | 2595 | 0 |
| 405 | 20241122 | 123500 | 1504153780 | 2595 | 2595 | 2595 | 2595 | 0 |
| 406 | 20241122 | 123400 | 1504153780 | 2595 | 2595 | 2595 | 2595 | 0 |
| 407 | 20241122 | 123300 | 1504153780 | 2595 | 2595 | 2595 | 2595 | 0 |
| 408 | 20241122 | 123200 | 1504153780 | 2595 | 2570 | 2595 | 2570 | 9 |
| 409 | 20241122 | 123100 | 1504130520 | 2570 | 2580 | 2580 | 2570 | 19375 |
| 410 | 20241122 | 123000 | 1454273700 | 2595 | 2590 | 2600 | 2580 | 2729 |
| 411 | 20241122 | 122900 | 1447230835 | 2590 | 2590 | 2600 | 2590 | 4 |
| 412 | 20241122 | 122800 | 1447220465 | 2590 | 2590 | 2590 | 2580 | 4676 |
| 413 | 20241122 | 122700 | 1435126990 | 2590 | 2595 | 2595 | 2590 | 3923 |
| 414 | 20241122 | 122600 | 1424952060 | 2595 | 2605 | 2605 | 2595 | 1331 |
| 415 | 20241122 | 122500 | 1421490990 | 2605 | 2605 | 2605 | 2605 | 0 |
| 416 | 20241122 | 122400 | 1421490990 | 2605 | 2605 | 2605 | 2605 | 0 |
| 417 | 20241122 | 122300 | 1421490990 | 2605 | 2600 | 2605 | 2600 | 1903 |
| 418 | 20241122 | 122200 | 1416543180 | 2605 | 2610 | 2610 | 2600 | 174 |
| 419 | 20241122 | 122100 | 1416090060 | 2610 | 2600 | 2610 | 2600 | 2 |
| 420 | 20241122 | 122000 | 1416084850 | 2610 | 2600 | 2610 | 2600 | 1161 |
| 421 | 20241122 | 121900 | 1413066230 | 2610 | 2605 | 2610 | 2600 | 620 |
| 422 | 20241122 | 121800 | 1411451125 | 2610 | 2610 | 2610 | 2610 | 100 |
| 423 | 20241122 | 121700 | 1411190125 | 2610 | 2605 | 2610 | 2605 | 135 |
| 424 | 20241122 | 121600 | 1410838445 | 2610 | 2610 | 2610 | 2610 | 0 |
| 425 | 20241122 | 121500 | 1410838445 | 2610 | 2610 | 2610 | 2610 | 0 |
| 426 | 20241122 | 121400 | 1410838445 | 2610 | 2610 | 2610 | 2610 | 0 |
| 427 | 20241122 | 121300 | 1410838445 | 2610 | 2600 | 2610 | 2600 | 701 |
| 428 | 20241122 | 121200 | 1409015835 | 2610 | 2600 | 2610 | 2600 | 3 |
| 429 | 20241122 | 121100 | 1409008025 | 2610 | 2610 | 2610 | 2610 | 4 |
| 430 | 20241122 | 121000 | 1408997585 | 2610 | 2610 | 2610 | 2600 | 121 |
| 431 | 20241122 | 120900 | 1408681975 | 2610 | 2610 | 2610 | 2610 | 0 |
| 432 | 20241122 | 120800 | 1408681975 | 2610 | 2610 | 2610 | 2610 | 0 |
| 433 | 20241122 | 120700 | 1408681975 | 2610 | 2605 | 2610 | 2605 | 7 |
| 434 | 20241122 | 120600 | 1408663725 | 2605 | 2600 | 2605 | 2595 | 1703 |
| 435 | 20241122 | 120500 | 1404242865 | 2610 | 2610 | 2610 | 2610 | 101 |
| 436 | 20241122 | 120400 | 1403979255 | 2610 | 2610 | 2610 | 2600 | 5 |
| 437 | 20241122 | 120300 | 1403966230 | 2600 | 2605 | 2605 | 2600 | 13 |
| 438 | 20241122 | 120200 | 1403932375 | 2600 | 2600 | 2605 | 2600 | 73 |
| 439 | 20241122 | 120100 | 1403742545 | 2605 | 2605 | 2610 | 2605 | 52 |
| 440 | 20241122 | 120000 | 1403607075 | 2610 | 2610 | 2610 | 2610 | 0 |
| 441 | 20241122 | 115900 | 1403607075 | 2610 | 2595 | 2610 | 2595 | 427 |
| 442 | 20241122 | 115800 | 1402494745 | 2605 | 2605 | 2605 | 2605 | 1 |
| 443 | 20241122 | 115700 | 1402492140 | 2595 | 2605 | 2605 | 2595 | 2 |
| 444 | 20241122 | 115600 | 1402486940 | 2600 | 2595 | 2600 | 2595 | 987 |
| 445 | 20241122 | 115500 | 1399920745 | 2600 | 2595 | 2600 | 2595 | 130 |
| 446 | 20241122 | 115400 | 1399583365 | 2600 | 2595 | 2600 | 2595 | 18 |
| 447 | 20241122 | 115300 | 1399536600 | 2600 | 2600 | 2600 | 2600 | 201 |
| 448 | 20241122 | 115200 | 1399014000 | 2590 | 2600 | 2600 | 2590 | 126 |
| 449 | 20241122 | 115100 | 1398686680 | 2585 | 2590 | 2600 | 2585 | 312 |
| 450 | 20241122 | 115000 | 1397878630 | 2600 | 2595 | 2600 | 2590 | 37 |
| 451 | 20241122 | 114900 | 1397782770 | 2585 | 2585 | 2585 | 2585 | 1 |
| 452 | 20241122 | 114800 | 1397780185 | 2590 | 2600 | 2600 | 2590 | 3890 |
| 453 | 20241122 | 114700 | 1387705065 | 2590 | 2590 | 2590 | 2590 | 0 |
| 454 | 20241122 | 114600 | 1387705065 | 2590 | 2590 | 2590 | 2590 | 1 |
| 455 | 20241122 | 114500 | 1387702475 | 2605 | 2595 | 2605 | 2590 | 1440 |
| 456 | 20241122 | 114400 | 1383966420 | 2595 | 2595 | 2595 | 2590 | 2168 |
| 457 | 20241122 | 114300 | 1378345105 | 2595 | 2595 | 2595 | 2595 | 2329 |
| 458 | 20241122 | 114200 | 1372301350 | 2595 | 2595 | 2600 | 2595 | 175 |
| 459 | 20241122 | 114100 | 1371846725 | 2595 | 2600 | 2600 | 2595 | 1253 |
| 460 | 20241122 | 114000 | 1368594220 | 2605 | 2610 | 2610 | 2605 | 115 |
| 461 | 20241122 | 113900 | 1368294360 | 2610 | 2610 | 2610 | 2610 | 2 |
| 462 | 20241122 | 113800 | 1368289140 | 2610 | 2600 | 2610 | 2600 | 784 |
| 463 | 20241122 | 113700 | 1366250685 | 2605 | 2605 | 2610 | 2605 | 212 |
| 464 | 20241122 | 113600 | 1365697520 | 2605 | 2600 | 2610 | 2600 | 250 |
| 465 | 20241122 | 113500 | 1365046270 | 2595 | 2610 | 2610 | 2585 | 13419 |
| 466 | 20241122 | 113400 | 1330191995 | 2615 | 2620 | 2620 | 2615 | 392 |
| 467 | 20241122 | 113300 | 1329166885 | 2625 | 2625 | 2625 | 2625 | 29 |
| 468 | 20241122 | 113200 | 1329090760 | 2625 | 2615 | 2625 | 2615 | 751 |
| 469 | 20241122 | 113100 | 1327126885 | 2620 | 2625 | 2625 | 2620 | 33 |
| 470 | 20241122 | 113000 | 1327040420 | 2625 | 2620 | 2625 | 2615 | 2202 |
| 471 | 20241122 | 112900 | 1321281180 | 2625 | 2615 | 2625 | 2615 | 7 |
| 472 | 20241122 | 112800 | 1321262865 | 2625 | 2625 | 2625 | 2625 | 0 |
| 473 | 20241122 | 112700 | 1321262865 | 2625 | 2625 | 2625 | 2625 | 111 |
| 474 | 20241122 | 112600 | 1320971490 | 2625 | 2615 | 2625 | 2615 | 18 |
| 475 | 20241122 | 112500 | 1320924410 | 2625 | 2625 | 2625 | 2615 | 102 |
| 476 | 20241122 | 112400 | 1320656670 | 2625 | 2615 | 2625 | 2615 | 26 |
| 477 | 20241122 | 112300 | 1320588670 | 2625 | 2630 | 2630 | 2615 | 1130 |
| 478 | 20241122 | 112200 | 1317625060 | 2630 | 2630 | 2630 | 2630 | 0 |
| 479 | 20241122 | 112100 | 1317625060 | 2630 | 2620 | 2630 | 2620 | 334 |
| 480 | 20241122 | 112000 | 1316749960 | 2620 | 2630 | 2630 | 2615 | 1368 |
| 481 | 20241122 | 111900 | 1313171490 | 2620 | 2620 | 2620 | 2620 | 1121 |
| 482 | 20241122 | 111800 | 1310234470 | 2630 | 2620 | 2630 | 2620 | 365 |
| 483 | 20241122 | 111700 | 1309277285 | 2620 | 2625 | 2625 | 2615 | 2029 |
| 484 | 20241122 | 111600 | 1303959785 | 2630 | 2630 | 2635 | 2630 | 2514 |
| 485 | 20241122 | 111500 | 1297343555 | 2625 | 2625 | 2630 | 2620 | 1256 |
| 486 | 20241122 | 111400 | 1294045720 | 2630 | 2625 | 2630 | 2620 | 1671 |
| 487 | 20241122 | 111300 | 1289659715 | 2630 | 2635 | 2635 | 2625 | 341 |
| 488 | 20241122 | 111200 | 1288764085 | 2635 | 2635 | 2640 | 2625 | 1283 |
| 489 | 20241122 | 111100 | 1285394030 | 2635 | 2610 | 2635 | 2610 | 3391 |
| 490 | 20241122 | 111000 | 1276500360 | 2615 | 2610 | 2615 | 2610 | 2 |
| 491 | 20241122 | 110900 | 1276495135 | 2615 | 2610 | 2615 | 2610 | 106 |
| 492 | 20241122 | 110800 | 1276218470 | 2615 | 2610 | 2615 | 2610 | 861 |
| 493 | 20241122 | 110700 | 1273971255 | 2610 | 2610 | 2610 | 2610 | 760 |
| 494 | 20241122 | 110600 | 1271987655 | 2610 | 2610 | 2610 | 2610 | 0 |
| 495 | 20241122 | 110500 | 1271987655 | 2610 | 2610 | 2610 | 2610 | 1 |
| 496 | 20241122 | 110400 | 1271985045 | 2610 | 2610 | 2610 | 2610 | 766 |
| 497 | 20241122 | 110300 | 1269985785 | 2610 | 2610 | 2610 | 2610 | 1000 |
| 498 | 20241122 | 110200 | 1267375785 | 2610 | 2610 | 2610 | 2610 | 1 |
| 499 | 20241122 | 110100 | 1267373175 | 2600 | 2600 | 2600 | 2600 | 10 |
| 500 | 20241122 | 110000 | 1267347175 | 2610 | 2600 | 2610 | 2600 | 301 |
| 501 | 20241122 | 105900 | 1266564565 | 2610 | 2605 | 2610 | 2605 | 253 |
| 502 | 20241122 | 105800 | 1265904245 | 2610 | 2610 | 2610 | 2610 | 551 |
| 503 | 20241122 | 105700 | 1264466135 | 2610 | 2600 | 2610 | 2600 | 2591 |
| 504 | 20241122 | 105600 | 1257723750 | 2600 | 2600 | 2600 | 2600 | 0 |
| 505 | 20241122 | 105500 | 1257723750 | 2600 | 2595 | 2600 | 2595 | 22 |
| 506 | 20241122 | 105400 | 1257666655 | 2595 | 2600 | 2600 | 2595 | 385 |
| 507 | 20241122 | 105300 | 1256667565 | 2600 | 2605 | 2605 | 2600 | 407 |
| 508 | 20241122 | 105200 | 1255609340 | 2605 | 2600 | 2605 | 2600 | 2533 |
| 509 | 20241122 | 105100 | 1249021755 | 2600 | 2590 | 2600 | 2590 | 2400 |
| 510 | 20241122 | 105000 | 1242782535 | 2595 | 2580 | 2600 | 2580 | 11660 |
| 511 | 20241122 | 104900 | 1212510280 | 2570 | 2575 | 2575 | 2570 | 190 |
| 512 | 20241122 | 104800 | 1212021655 | 2570 | 2570 | 2570 | 2570 | 1 |
| 513 | 20241122 | 104700 | 1212019085 | 2580 | 2575 | 2580 | 2575 | 6 |
| 514 | 20241122 | 104600 | 1212003615 | 2565 | 2580 | 2580 | 2565 | 309 |
| 515 | 20241122 | 104500 | 1211209230 | 2580 | 2570 | 2580 | 2565 | 305 |
| 516 | 20241122 | 104400 | 1210425140 | 2580 | 2570 | 2580 | 2565 | 1871 |
| 517 | 20241122 | 104300 | 1205624060 | 2580 | 2580 | 2580 | 2575 | 710 |
| 518 | 20241122 | 104200 | 1203794515 | 2585 | 2585 | 2585 | 2575 | 4 |
| 519 | 20241122 | 104100 | 1203784185 | 2585 | 2575 | 2585 | 2575 | 953 |
| 520 | 20241122 | 104000 | 1201326430 | 2580 | 2570 | 2580 | 2570 | 437 |
| 521 | 20241122 | 103900 | 1200201150 | 2585 | 2575 | 2585 | 2575 | 3 |
| 522 | 20241122 | 103800 | 1200193415 | 2580 | 2575 | 2580 | 2575 | 2290 |
| 523 | 20241122 | 103700 | 1194286660 | 2570 | 2575 | 2580 | 2570 | 1550 |
| 524 | 20241122 | 103600 | 1190295895 | 2575 | 2575 | 2575 | 2575 | 0 |
| 525 | 20241122 | 103500 | 1190295895 | 2575 | 2575 | 2575 | 2565 | 1036 |
| 526 | 20241122 | 103400 | 1187638535 | 2565 | 2575 | 2575 | 2565 | 116 |
| 527 | 20241122 | 103300 | 1187340440 | 2575 | 2570 | 2575 | 2570 | 53 |
| 528 | 20241122 | 103200 | 1187204105 | 2570 | 2570 | 2570 | 2570 | 602 |
| 529 | 20241122 | 103100 | 1185656965 | 2570 | 2570 | 2570 | 2570 | 40 |
| 530 | 20241122 | 103000 | 1185554165 | 2570 | 2570 | 2570 | 2565 | 241 |
| 531 | 20241122 | 102900 | 1184934825 | 2575 | 2570 | 2575 | 2570 | 3 |
| 532 | 20241122 | 102800 | 1184927110 | 2560 | 2565 | 2570 | 2560 | 1386 |
| 533 | 20241122 | 102700 | 1181373970 | 2570 | 2570 | 2570 | 2570 | 198 |
| 534 | 20241122 | 102600 | 1180865110 | 2570 | 2575 | 2575 | 2570 | 17 |
| 535 | 20241122 | 102500 | 1180821340 | 2575 | 2570 | 2575 | 2565 | 2424 |
| 536 | 20241122 | 102400 | 1174597855 | 2570 | 2570 | 2575 | 2570 | 167 |
| 537 | 20241122 | 102300 | 1174168550 | 2575 | 2570 | 2575 | 2570 | 388 |
| 538 | 20241122 | 102200 | 1173171380 | 2570 | 2570 | 2570 | 2565 | 225 |
| 539 | 20241122 | 102100 | 1172593185 | 2570 | 2570 | 2570 | 2560 | 1896 |
| 540 | 20241122 | 102000 | 1167732590 | 2570 | 2570 | 2570 | 2570 | 35 |
| 541 | 20241122 | 101900 | 1167642640 | 2565 | 2565 | 2570 | 2565 | 1858 |
| 542 | 20241122 | 101800 | 1162876855 | 2565 | 2565 | 2565 | 2565 | 1 |
| 543 | 20241122 | 101700 | 1162874290 | 2550 | 2560 | 2560 | 2550 | 1620 |
| 544 | 20241122 | 101600 | 1158735455 | 2565 | 2565 | 2565 | 2565 | 5 |
| 545 | 20241122 | 101500 | 1158722630 | 2565 | 2560 | 2565 | 2560 | 511 |
| 546 | 20241122 | 101400 | 1157414445 | 2560 | 2550 | 2560 | 2550 | 179 |
| 547 | 20241122 | 101300 | 1156956215 | 2565 | 2545 | 2565 | 2545 | 1869 |
| 548 | 20241122 | 101200 | 1152191655 | 2545 | 2545 | 2555 | 2545 | 2069 |
| 549 | 20241122 | 101100 | 1146925825 | 2540 | 2560 | 2560 | 2540 | 1621 |
| 550 | 20241122 | 101000 | 1142790705 | 2545 | 2570 | 2570 | 2540 | 27642 |
| 551 | 20241122 | 100900 | 1072081515 | 2575 | 2570 | 2575 | 2570 | 910 |
| 552 | 20241122 | 100800 | 1069742620 | 2575 | 2585 | 2585 | 2570 | 5539 |
| 553 | 20241122 | 100700 | 1055496700 | 2585 | 2585 | 2585 | 2585 | 481 |
| 554 | 20241122 | 100600 | 1054253315 | 2590 | 2585 | 2590 | 2580 | 833 |
| 555 | 20241122 | 100500 | 1052100010 | 2585 | 2580 | 2600 | 2575 | 1206 |
| 556 | 20241122 | 100400 | 1048986990 | 2575 | 2595 | 2615 | 2575 | 9159 |
| 557 | 20241122 | 100300 | 1025338395 | 2600 | 2605 | 2605 | 2600 | 3011 |
| 558 | 20241122 | 100200 | 1017509765 | 2615 | 2600 | 2615 | 2600 | 848 |
| 559 | 20241122 | 100100 | 1015299645 | 2600 | 2590 | 2600 | 2590 | 322 |
| 560 | 20241122 | 100000 | 1014465645 | 2590 | 2590 | 2595 | 2580 | 1289 |
| 561 | 20241122 | 095900 | 1011134180 | 2595 | 2595 | 2595 | 2585 | 1861 |
| 562 | 20241122 | 095800 | 1006310780 | 2595 | 2590 | 2600 | 2585 | 1919 |
| 563 | 20241122 | 095700 | 1001344725 | 2605 | 2620 | 2620 | 2580 | 6236 |
| 564 | 20241122 | 095600 | 985147565 | 2610 | 2620 | 2625 | 2610 | 1951 |
| 565 | 20241122 | 095500 | 980051215 | 2625 | 2615 | 2625 | 2610 | 1293 |
| 566 | 20241122 | 095400 | 976674180 | 2630 | 2625 | 2630 | 2615 | 3003 |
| 567 | 20241122 | 095300 | 968807690 | 2630 | 2625 | 2640 | 2625 | 3200 |
| 568 | 20241122 | 095200 | 960386980 | 2630 | 2630 | 2645 | 2630 | 2698 |
| 569 | 20241122 | 095100 | 953283280 | 2635 | 2615 | 2635 | 2615 | 4094 |
| 570 | 20241122 | 095000 | 942523840 | 2605 | 2645 | 2650 | 2605 | 10326 |
| 571 | 20241122 | 094900 | 915431815 | 2640 | 2620 | 2645 | 2605 | 5971 |
| 572 | 20241122 | 094800 | 899778525 | 2620 | 2655 | 2655 | 2600 | 17118 |
| 573 | 20241122 | 094700 | 854757450 | 2670 | 2655 | 2685 | 2645 | 11457 |
| 574 | 20241122 | 094600 | 824237640 | 2655 | 2690 | 2705 | 2635 | 21804 |
| 575 | 20241122 | 094500 | 766005205 | 2690 | 2665 | 2700 | 2610 | 41065 |
| 576 | 20241122 | 094400 | 656296375 | 2665 | 2600 | 2665 | 2600 | 14058 |
| 577 | 20241122 | 094300 | 619168750 | 2610 | 2620 | 2620 | 2595 | 10518 |
| 578 | 20241122 | 094200 | 591800065 | 2620 | 2605 | 2620 | 2605 | 1236 |
| 579 | 20241122 | 094100 | 588572295 | 2610 | 2620 | 2625 | 2600 | 3904 |
| 580 | 20241122 | 094000 | 578384355 | 2620 | 2610 | 2620 | 2610 | 4500 |
| 581 | 20241122 | 093900 | 566610340 | 2615 | 2610 | 2625 | 2610 | 4633 |
| 582 | 20241122 | 093800 | 554481300 | 2610 | 2620 | 2620 | 2605 | 1778 |
| 583 | 20241122 | 093700 | 549838975 | 2620 | 2605 | 2620 | 2600 | 8746 |
| 584 | 20241122 | 093600 | 527033840 | 2615 | 2580 | 2625 | 2580 | 13966 |
| 585 | 20241122 | 093500 | 490727615 | 2590 | 2570 | 2590 | 2570 | 4088 |
| 586 | 20241122 | 093400 | 480179445 | 2580 | 2560 | 2580 | 2560 | 676 |
| 587 | 20241122 | 093300 | 478444680 | 2570 | 2565 | 2570 | 2560 | 1954 |
| 588 | 20241122 | 093200 | 473433825 | 2575 | 2575 | 2575 | 2565 | 2141 |
| 589 | 20241122 | 093100 | 467934060 | 2575 | 2575 | 2580 | 2565 | 3129 |
| 590 | 20241122 | 093000 | 459882535 | 2570 | 2570 | 2570 | 2565 | 1570 |
| 591 | 20241122 | 092900 | 455847850 | 2570 | 2565 | 2570 | 2565 | 71 |
| 592 | 20241122 | 092800 | 455665730 | 2570 | 2550 | 2570 | 2550 | 1069 |
| 593 | 20241122 | 092700 | 452929900 | 2550 | 2555 | 2570 | 2550 | 2348 |
| 594 | 20241122 | 092600 | 446924810 | 2540 | 2535 | 2560 | 2535 | 5294 |
| 595 | 20241122 | 092500 | 433428825 | 2535 | 2550 | 2550 | 2525 | 5705 |
| 596 | 20241122 | 092400 | 418956430 | 2540 | 2545 | 2555 | 2540 | 20 |
| 597 | 20241122 | 092300 | 418905375 | 2545 | 2535 | 2555 | 2520 | 2695 |
| 598 | 20241122 | 092200 | 412071300 | 2535 | 2530 | 2560 | 2510 | 5306 |
| 599 | 20241122 | 092100 | 398688755 | 2530 | 2575 | 2575 | 2530 | 9046 |
| 600 | 20241122 | 092000 | 375623730 | 2580 | 2595 | 2595 | 2565 | 4910 |
| 601 | 20241122 | 091900 | 362987175 | 2590 | 2585 | 2615 | 2585 | 7659 |
| 602 | 20241122 | 091800 | 343139210 | 2585 | 2580 | 2600 | 2580 | 5203 |
| 603 | 20241122 | 091700 | 329679695 | 2575 | 2565 | 2575 | 2565 | 981 |
| 604 | 20241122 | 091600 | 327160685 | 2585 | 2585 | 2585 | 2555 | 2817 |
| 605 | 20241122 | 091500 | 319896335 | 2565 | 2560 | 2585 | 2555 | 8099 |
| 606 | 20241122 | 091400 | 299000510 | 2580 | 2580 | 2585 | 2550 | 6587 |
| 607 | 20241122 | 091300 | 282104895 | 2575 | 2560 | 2575 | 2560 | 894 |
| 608 | 20241122 | 091200 | 279803260 | 2560 | 2545 | 2560 | 2540 | 2637 |
| 609 | 20241122 | 091100 | 273091235 | 2560 | 2560 | 2590 | 2540 | 4285 |
| 610 | 20241122 | 091000 | 262125670 | 2560 | 2550 | 2560 | 2545 | 3305 |
| 611 | 20241122 | 090900 | 253704615 | 2550 | 2515 | 2550 | 2510 | 2474 |
| 612 | 20241122 | 090800 | 247403840 | 2495 | 2515 | 2550 | 2495 | 9284 |
| 613 | 20241122 | 090700 | 223876940 | 2515 | 2485 | 2520 | 2475 | 13546 |
| 614 | 20241122 | 090600 | 190055105 | 2470 | 2510 | 2510 | 2470 | 11230 |
| 615 | 20241122 | 090500 | 162037745 | 2515 | 2535 | 2535 | 2510 | 11979 |
| 616 | 20241122 | 090400 | 131803980 | 2560 | 2550 | 2560 | 2525 | 1775 |
| 617 | 20241122 | 090300 | 127298070 | 2550 | 2580 | 2580 | 2550 | 8053 |
| 618 | 20241122 | 090200 | 106636465 | 2580 | 2570 | 2580 | 2525 | 4636 |
| 619 | 20241122 | 090100 | 94759630 | 2565 | 2615 | 2615 | 2565 | 11271 |
| 620 | 20241122 | 090000 | 65657195 | 2615 | 2645 | 2645 | 2610 | 24891 |