34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 193700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 3 | 20241119 | 193600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 4 | 20241119 | 193500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 5 | 20241119 | 193400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 6 | 20241119 | 193300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 7 | 20241119 | 193200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 8 | 20241119 | 193100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 9 | 20241119 | 193000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 10 | 20241119 | 192900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 11 | 20241119 | 192800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 12 | 20241119 | 192700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 13 | 20241119 | 192600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 14 | 20241119 | 192500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 15 | 20241119 | 192400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 16 | 20241119 | 192300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 17 | 20241119 | 192200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 18 | 20241119 | 192100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 19 | 20241119 | 192000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 20 | 20241119 | 191900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 21 | 20241119 | 191800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 22 | 20241119 | 191700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 23 | 20241119 | 191600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 24 | 20241119 | 191500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 25 | 20241119 | 191400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 26 | 20241119 | 191300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 27 | 20241119 | 191200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 28 | 20241119 | 191100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 29 | 20241119 | 191000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 30 | 20241119 | 190900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 31 | 20241119 | 190800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 32 | 20241119 | 190700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 33 | 20241119 | 190600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 34 | 20241119 | 190500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 35 | 20241119 | 190400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 36 | 20241119 | 190300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 37 | 20241119 | 190200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 38 | 20241119 | 190100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 39 | 20241119 | 190000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 40 | 20241119 | 185900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 41 | 20241119 | 185800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 42 | 20241119 | 185700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 43 | 20241119 | 185600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 44 | 20241119 | 185500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 45 | 20241119 | 185400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 46 | 20241119 | 185300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 47 | 20241119 | 185200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 48 | 20241119 | 185100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 49 | 20241119 | 185000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 50 | 20241119 | 184900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 51 | 20241119 | 184800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 52 | 20241119 | 184700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 53 | 20241119 | 184600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 54 | 20241119 | 184500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 55 | 20241119 | 184400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 56 | 20241119 | 184300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 57 | 20241119 | 184200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 58 | 20241119 | 184100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 59 | 20241119 | 184000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 60 | 20241119 | 183900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 61 | 20241119 | 183800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 62 | 20241119 | 183700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 63 | 20241119 | 183600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 64 | 20241119 | 183500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 65 | 20241119 | 183400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 66 | 20241119 | 183300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 67 | 20241119 | 183200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 68 | 20241119 | 183100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 69 | 20241119 | 183000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 70 | 20241119 | 182900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 71 | 20241119 | 182800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 72 | 20241119 | 182700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 73 | 20241119 | 182600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 74 | 20241119 | 182500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 75 | 20241119 | 182400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 76 | 20241119 | 182300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 77 | 20241119 | 182200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 78 | 20241119 | 182100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 79 | 20241119 | 182000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 80 | 20241119 | 181900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 81 | 20241119 | 181800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 82 | 20241119 | 181700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 83 | 20241119 | 181600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 84 | 20241119 | 181500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 85 | 20241119 | 181400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 86 | 20241119 | 181300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 87 | 20241119 | 181200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 88 | 20241119 | 181100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 89 | 20241119 | 181000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 90 | 20241119 | 180900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 91 | 20241119 | 180800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 92 | 20241119 | 180700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 93 | 20241119 | 180600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 94 | 20241119 | 180500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 95 | 20241119 | 180400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 96 | 20241119 | 180300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 97 | 20241119 | 180200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 98 | 20241119 | 180100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 99 | 20241119 | 180000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 100 | 20241119 | 175900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 101 | 20241119 | 175800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 102 | 20241119 | 175700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 103 | 20241119 | 175600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 104 | 20241119 | 175500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 105 | 20241119 | 175400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 106 | 20241119 | 175300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 107 | 20241119 | 175200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 108 | 20241119 | 175100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 109 | 20241119 | 175000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 110 | 20241119 | 174900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 111 | 20241119 | 174800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 112 | 20241119 | 174700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 113 | 20241119 | 174600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 114 | 20241119 | 174500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 115 | 20241119 | 174400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 116 | 20241119 | 174300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 117 | 20241119 | 174200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 118 | 20241119 | 174100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 119 | 20241119 | 174000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 120 | 20241119 | 173900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 121 | 20241119 | 173800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 122 | 20241119 | 173700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 123 | 20241119 | 173600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 124 | 20241119 | 173500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 125 | 20241119 | 173400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 126 | 20241119 | 173300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 127 | 20241119 | 173200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 128 | 20241119 | 173100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 129 | 20241119 | 173000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 130 | 20241119 | 172900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 131 | 20241119 | 172800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 132 | 20241119 | 172700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 133 | 20241119 | 172600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 134 | 20241119 | 172500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 135 | 20241119 | 172400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 136 | 20241119 | 172300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 137 | 20241119 | 172200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 138 | 20241119 | 172100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 139 | 20241119 | 172000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 140 | 20241119 | 171900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 141 | 20241119 | 171800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 142 | 20241119 | 171700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 143 | 20241119 | 171600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 144 | 20241119 | 171500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 145 | 20241119 | 171400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 146 | 20241119 | 171300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 147 | 20241119 | 171200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 148 | 20241119 | 171100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 149 | 20241119 | 171000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 150 | 20241119 | 170900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 151 | 20241119 | 170800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 152 | 20241119 | 170700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 153 | 20241119 | 170600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 154 | 20241119 | 170500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 155 | 20241119 | 170400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 156 | 20241119 | 170300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 157 | 20241119 | 170200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 158 | 20241119 | 170100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 159 | 20241119 | 170000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 160 | 20241119 | 165900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 161 | 20241119 | 165800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 162 | 20241119 | 165700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 163 | 20241119 | 165600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 164 | 20241119 | 165500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 165 | 20241119 | 165400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 166 | 20241119 | 165300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 167 | 20241119 | 165200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 168 | 20241119 | 165100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 169 | 20241119 | 165000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 170 | 20241119 | 164900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 171 | 20241119 | 164800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 172 | 20241119 | 164700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 173 | 20241119 | 164600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 174 | 20241119 | 164500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 175 | 20241119 | 164400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 176 | 20241119 | 164300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 177 | 20241119 | 164200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 178 | 20241119 | 164100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 179 | 20241119 | 164000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 180 | 20241119 | 163900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 181 | 20241119 | 163800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 182 | 20241119 | 163700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 183 | 20241119 | 163600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 184 | 20241119 | 163500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 185 | 20241119 | 163400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 186 | 20241119 | 163300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 187 | 20241119 | 163200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 188 | 20241119 | 163100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 189 | 20241119 | 163000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 190 | 20241119 | 162900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 191 | 20241119 | 162800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 192 | 20241119 | 162700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 193 | 20241119 | 162600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 194 | 20241119 | 162500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 195 | 20241119 | 162400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 196 | 20241119 | 162300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 197 | 20241119 | 162200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 198 | 20241119 | 162100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 199 | 20241119 | 162000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 200 | 20241119 | 161900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 201 | 20241119 | 161800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 202 | 20241119 | 161700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 203 | 20241119 | 161600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 204 | 20241119 | 161500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 205 | 20241119 | 161400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 206 | 20241119 | 161300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 207 | 20241119 | 161200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 208 | 20241119 | 161100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 209 | 20241119 | 161000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 210 | 20241119 | 160900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 211 | 20241119 | 160800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 212 | 20241119 | 160700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 213 | 20241119 | 160600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 214 | 20241119 | 160500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 215 | 20241119 | 160400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 216 | 20241119 | 160300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 217 | 20241119 | 160200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 218 | 20241119 | 160100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 219 | 20241119 | 160000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 220 | 20241119 | 155900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 221 | 20241119 | 155800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 222 | 20241119 | 155700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 223 | 20241119 | 155600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 224 | 20241119 | 155500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 225 | 20241119 | 155400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 226 | 20241119 | 155300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 227 | 20241119 | 155200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 228 | 20241119 | 155100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 229 | 20241119 | 155000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 230 | 20241119 | 154900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 231 | 20241119 | 154800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 232 | 20241119 | 154700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 233 | 20241119 | 154600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 234 | 20241119 | 154500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 235 | 20241119 | 154400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 236 | 20241119 | 154300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 237 | 20241119 | 154200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 238 | 20241119 | 154100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 239 | 20241119 | 154000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 240 | 20241119 | 153900 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 241 | 20241119 | 153800 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 242 | 20241119 | 153700 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 243 | 20241119 | 153600 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 244 | 20241119 | 153500 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 245 | 20241119 | 153400 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 246 | 20241119 | 153300 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 247 | 20241119 | 153200 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 248 | 20241119 | 153100 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 0 |
| 249 | 20241119 | 153000 | 3245273050 | 11890 | 11890 | 11890 | 11890 | 6669 |
| 250 | 20241119 | 152900 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 251 | 20241119 | 152800 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 252 | 20241119 | 152700 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 253 | 20241119 | 152600 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 254 | 20241119 | 152500 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 255 | 20241119 | 152400 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 256 | 20241119 | 152300 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 257 | 20241119 | 152200 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 258 | 20241119 | 152100 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 259 | 20241119 | 152000 | 3165978640 | 11870 | 11870 | 11870 | 11870 | 0 |
| 260 | 20241119 | 151900 | 3165978640 | 11870 | 11880 | 11880 | 11870 | 559 |
| 261 | 20241119 | 151800 | 3159342340 | 11880 | 11870 | 11880 | 11870 | 337 |
| 262 | 20241119 | 151700 | 3155341030 | 11860 | 11860 | 11860 | 11860 | 361 |
| 263 | 20241119 | 151600 | 3151059570 | 11860 | 11870 | 11870 | 11860 | 74 |
| 264 | 20241119 | 151500 | 3150181390 | 11860 | 11850 | 11860 | 11850 | 303 |
| 265 | 20241119 | 151400 | 3146590160 | 11850 | 11860 | 11860 | 11850 | 1213 |
| 266 | 20241119 | 151300 | 3132211130 | 11870 | 11870 | 11880 | 11860 | 799 |
| 267 | 20241119 | 151200 | 3122730450 | 11870 | 11860 | 11870 | 11860 | 87 |
| 268 | 20241119 | 151100 | 3121697880 | 11860 | 11850 | 11860 | 11850 | 45 |
| 269 | 20241119 | 151000 | 3121164350 | 11850 | 11840 | 11850 | 11840 | 80 |
| 270 | 20241119 | 150900 | 3120216740 | 11840 | 11850 | 11860 | 11820 | 66 |
| 271 | 20241119 | 150800 | 3119435200 | 11850 | 11830 | 11860 | 11820 | 244 |
| 272 | 20241119 | 150700 | 3116547150 | 11830 | 11830 | 11830 | 11820 | 456 |
| 273 | 20241119 | 150600 | 3111156930 | 11830 | 11870 | 11890 | 11830 | 1350 |
| 274 | 20241119 | 150500 | 3095141070 | 11900 | 11860 | 11900 | 11860 | 699 |
| 275 | 20241119 | 150400 | 3086828500 | 11860 | 11840 | 11860 | 11820 | 756 |
| 276 | 20241119 | 150300 | 3077877060 | 11840 | 11860 | 11860 | 11840 | 274 |
| 277 | 20241119 | 150200 | 3074629660 | 11860 | 11850 | 11890 | 11850 | 160 |
| 278 | 20241119 | 150100 | 3072727710 | 11860 | 11840 | 11860 | 11840 | 511 |
| 279 | 20241119 | 150000 | 3066676810 | 11840 | 11820 | 11840 | 11820 | 1084 |
| 280 | 20241119 | 145900 | 3053843140 | 11840 | 11860 | 11860 | 11810 | 2340 |
| 281 | 20241119 | 145800 | 3026155470 | 11860 | 11870 | 11870 | 11830 | 1491 |
| 282 | 20241119 | 145700 | 3008476650 | 11870 | 11780 | 11890 | 11780 | 1025 |
| 283 | 20241119 | 145600 | 2996315610 | 11760 | 11870 | 11900 | 11750 | 3715 |
| 284 | 20241119 | 145500 | 2952336930 | 11880 | 11830 | 11890 | 11830 | 7080 |
| 285 | 20241119 | 145400 | 2868483170 | 11840 | 11800 | 11840 | 11800 | 642 |
| 286 | 20241119 | 145300 | 2860895380 | 11800 | 11810 | 11810 | 11740 | 2853 |
| 287 | 20241119 | 145200 | 2827308730 | 11790 | 11770 | 11810 | 11750 | 722 |
| 288 | 20241119 | 145100 | 2818808660 | 11750 | 11710 | 11820 | 11710 | 83 |
| 289 | 20241119 | 145000 | 2817833020 | 11710 | 11650 | 11710 | 11620 | 1328 |
| 290 | 20241119 | 144900 | 2802341240 | 11650 | 11680 | 11680 | 11650 | 1022 |
| 291 | 20241119 | 144800 | 2790434910 | 11660 | 11720 | 11720 | 11660 | 1212 |
| 292 | 20241119 | 144700 | 2776286950 | 11710 | 11700 | 11720 | 11700 | 680 |
| 293 | 20241119 | 144600 | 2768329490 | 11680 | 11690 | 11700 | 11660 | 1032 |
| 294 | 20241119 | 144500 | 2756278620 | 11700 | 11770 | 11770 | 11660 | 9583 |
| 295 | 20241119 | 144400 | 2644069790 | 11770 | 11950 | 11950 | 11770 | 9915 |
| 296 | 20241119 | 144300 | 2526504400 | 11960 | 11760 | 12060 | 11730 | 27482 |
| 297 | 20241119 | 144200 | 2199413860 | 11760 | 11620 | 11770 | 11620 | 4477 |
| 298 | 20241119 | 144100 | 2146974050 | 11610 | 11650 | 11650 | 11610 | 343 |
| 299 | 20241119 | 144000 | 2142982400 | 11650 | 11670 | 11690 | 11650 | 705 |
| 300 | 20241119 | 143900 | 2134763290 | 11680 | 11630 | 11690 | 11600 | 2732 |
| 301 | 20241119 | 143800 | 2102947000 | 11670 | 11630 | 11670 | 11600 | 1915 |
| 302 | 20241119 | 143700 | 2080640640 | 11590 | 11560 | 11610 | 11560 | 423 |
| 303 | 20241119 | 143600 | 2075743020 | 11560 | 11490 | 11640 | 11490 | 11539 |
| 304 | 20241119 | 143500 | 1941878130 | 11490 | 11460 | 11490 | 11450 | 736 |
| 305 | 20241119 | 143400 | 1933431020 | 11460 | 11460 | 11460 | 11460 | 1 |
| 306 | 20241119 | 143300 | 1933419560 | 11470 | 11430 | 11490 | 11430 | 769 |
| 307 | 20241119 | 143200 | 1924623100 | 11450 | 11460 | 11460 | 11450 | 545 |
| 308 | 20241119 | 143100 | 1918378120 | 11470 | 11440 | 11470 | 11440 | 577 |
| 309 | 20241119 | 143000 | 1911777120 | 11440 | 11440 | 11440 | 11440 | 10 |
| 310 | 20241119 | 142900 | 1911662720 | 11440 | 11430 | 11440 | 11430 | 595 |
| 311 | 20241119 | 142800 | 1904861850 | 11440 | 11440 | 11450 | 11430 | 115 |
| 312 | 20241119 | 142700 | 1903547230 | 11450 | 11460 | 11470 | 11430 | 4017 |
| 313 | 20241119 | 142600 | 1857594900 | 11470 | 11460 | 11470 | 11460 | 1066 |
| 314 | 20241119 | 142500 | 1845378530 | 11470 | 11470 | 11470 | 11470 | 0 |
| 315 | 20241119 | 142400 | 1845378530 | 11470 | 11470 | 11470 | 11470 | 0 |
| 316 | 20241119 | 142300 | 1845378530 | 11470 | 11470 | 11490 | 11470 | 619 |
| 317 | 20241119 | 142200 | 1838278580 | 11480 | 11490 | 11490 | 11470 | 81 |
| 318 | 20241119 | 142100 | 1837348720 | 11480 | 11480 | 11480 | 11480 | 6 |
| 319 | 20241119 | 142000 | 1837279840 | 11480 | 11480 | 11480 | 11480 | 9 |
| 320 | 20241119 | 141900 | 1837176520 | 11470 | 11470 | 11470 | 11470 | 584 |
| 321 | 20241119 | 141800 | 1830478040 | 11480 | 11480 | 11480 | 11480 | 574 |
| 322 | 20241119 | 141700 | 1823888520 | 11480 | 11480 | 11480 | 11480 | 0 |
| 323 | 20241119 | 141600 | 1823888520 | 11480 | 11510 | 11510 | 11480 | 859 |
| 324 | 20241119 | 141500 | 1814018020 | 11500 | 11500 | 11500 | 11500 | 3 |
| 325 | 20241119 | 141400 | 1813983520 | 11510 | 11510 | 11530 | 11500 | 253 |
| 326 | 20241119 | 141300 | 1811072590 | 11510 | 11540 | 11540 | 11490 | 439 |
| 327 | 20241119 | 141200 | 1806027470 | 11520 | 11500 | 11520 | 11500 | 150 |
| 328 | 20241119 | 141100 | 1804300970 | 11490 | 11490 | 11490 | 11490 | 16 |
| 329 | 20241119 | 141000 | 1804117130 | 11470 | 11470 | 11470 | 11470 | 0 |
| 330 | 20241119 | 140900 | 1804117130 | 11470 | 11470 | 11470 | 11470 | 828 |
| 331 | 20241119 | 140800 | 1794619970 | 11470 | 11470 | 11470 | 11470 | 0 |
| 332 | 20241119 | 140700 | 1794619970 | 11470 | 11470 | 11470 | 11470 | 0 |
| 333 | 20241119 | 140600 | 1794619970 | 11470 | 11480 | 11480 | 11470 | 422 |
| 334 | 20241119 | 140500 | 1789779570 | 11480 | 11510 | 11510 | 11480 | 11 |
| 335 | 20241119 | 140400 | 1789653260 | 11490 | 11490 | 11490 | 11490 | 3 |
| 336 | 20241119 | 140300 | 1789618790 | 11470 | 11480 | 11490 | 11470 | 1154 |
| 337 | 20241119 | 140200 | 1776372350 | 11490 | 11490 | 11490 | 11490 | 13 |
| 338 | 20241119 | 140100 | 1776222980 | 11480 | 11480 | 11480 | 11480 | 20 |
| 339 | 20241119 | 140000 | 1775993380 | 11480 | 11480 | 11480 | 11480 | 2 |
| 340 | 20241119 | 135900 | 1775970420 | 11480 | 11490 | 11490 | 11480 | 1020 |
| 341 | 20241119 | 135800 | 1764260720 | 11490 | 11510 | 11510 | 11490 | 523 |
| 342 | 20241119 | 135700 | 1758251350 | 11510 | 11500 | 11510 | 11500 | 100 |
| 343 | 20241119 | 135600 | 1757100380 | 11480 | 11490 | 11490 | 11480 | 424 |
| 344 | 20241119 | 135500 | 1752229650 | 11490 | 11490 | 11490 | 11490 | 66 |
| 345 | 20241119 | 135400 | 1751471310 | 11490 | 11490 | 11490 | 11490 | 479 |
| 346 | 20241119 | 135300 | 1745967600 | 11490 | 11520 | 11520 | 11490 | 3432 |
| 347 | 20241119 | 135200 | 1706502510 | 11540 | 11540 | 11540 | 11540 | 2 |
| 348 | 20241119 | 135100 | 1706479430 | 11530 | 11530 | 11530 | 11530 | 3 |
| 349 | 20241119 | 135000 | 1706444840 | 11550 | 11550 | 11550 | 11550 | 0 |
| 350 | 20241119 | 134900 | 1706444840 | 11550 | 11530 | 11550 | 11510 | 535 |
| 351 | 20241119 | 134800 | 1700282260 | 11530 | 11530 | 11530 | 11530 | 19 |
| 352 | 20241119 | 134700 | 1700063190 | 11530 | 11530 | 11530 | 11530 | 0 |
| 353 | 20241119 | 134600 | 1700063190 | 11530 | 11530 | 11530 | 11520 | 600 |
| 354 | 20241119 | 134500 | 1693147080 | 11550 | 11550 | 11550 | 11550 | 10 |
| 355 | 20241119 | 134400 | 1693031580 | 11550 | 11550 | 11550 | 11550 | 95 |
| 356 | 20241119 | 134300 | 1691934330 | 11550 | 11540 | 11550 | 11520 | 455 |
| 357 | 20241119 | 134200 | 1686689510 | 11540 | 11540 | 11540 | 11540 | 13 |
| 358 | 20241119 | 134100 | 1686539490 | 11540 | 11540 | 11540 | 11540 | 1 |
| 359 | 20241119 | 134000 | 1686527950 | 11540 | 11530 | 11540 | 11530 | 239 |
| 360 | 20241119 | 133900 | 1683770630 | 11510 | 11520 | 11520 | 11510 | 421 |
| 361 | 20241119 | 133800 | 1678923860 | 11520 | 11520 | 11520 | 11520 | 231 |
| 362 | 20241119 | 133700 | 1676262740 | 11500 | 11500 | 11500 | 11500 | 330 |
| 363 | 20241119 | 133600 | 1672467740 | 11500 | 11530 | 11530 | 11500 | 427 |
| 364 | 20241119 | 133500 | 1667552080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 365 | 20241119 | 133400 | 1667552080 | 11540 | 11540 | 11540 | 11540 | 31 |
| 366 | 20241119 | 133300 | 1667194340 | 11540 | 11560 | 11560 | 11510 | 503 |
| 367 | 20241119 | 133200 | 1661393500 | 11550 | 11550 | 11560 | 11550 | 243 |
| 368 | 20241119 | 133100 | 1658586840 | 11550 | 11530 | 11550 | 11530 | 56 |
| 369 | 20241119 | 133000 | 1657940220 | 11500 | 11500 | 11500 | 11500 | 0 |
| 370 | 20241119 | 132900 | 1657940220 | 11500 | 11520 | 11520 | 11500 | 623 |
| 371 | 20241119 | 132800 | 1650772270 | 11520 | 11520 | 11520 | 11520 | 17 |
| 372 | 20241119 | 132700 | 1650576430 | 11510 | 11520 | 11520 | 11510 | 364 |
| 373 | 20241119 | 132600 | 1646386580 | 11520 | 11530 | 11530 | 11520 | 575 |
| 374 | 20241119 | 132500 | 1639756890 | 11550 | 11540 | 11550 | 11540 | 102 |
| 375 | 20241119 | 132400 | 1638579800 | 11530 | 11530 | 11530 | 11530 | 0 |
| 376 | 20241119 | 132300 | 1638579800 | 11530 | 11530 | 11530 | 11510 | 841 |
| 377 | 20241119 | 132200 | 1628892650 | 11540 | 11540 | 11540 | 11540 | 1 |
| 378 | 20241119 | 132100 | 1628881110 | 11550 | 11550 | 11550 | 11550 | 0 |
| 379 | 20241119 | 132000 | 1628881110 | 11550 | 11550 | 11550 | 11540 | 102 |
| 380 | 20241119 | 131900 | 1627703090 | 11550 | 11570 | 11570 | 11540 | 533 |
| 381 | 20241119 | 131800 | 1621544050 | 11570 | 11570 | 11570 | 11570 | 7 |
| 382 | 20241119 | 131700 | 1621463060 | 11570 | 11560 | 11590 | 11550 | 77 |
| 383 | 20241119 | 131600 | 1620572910 | 11560 | 11540 | 11560 | 11530 | 619 |
| 384 | 20241119 | 131500 | 1613431560 | 11540 | 11540 | 11540 | 11540 | 0 |
| 385 | 20241119 | 131400 | 1613431560 | 11540 | 11540 | 11540 | 11540 | 298 |
| 386 | 20241119 | 131300 | 1609992640 | 11550 | 11550 | 11550 | 11550 | 738 |
| 387 | 20241119 | 131200 | 1601468740 | 11560 | 11560 | 11560 | 11560 | 105 |
| 388 | 20241119 | 131100 | 1600254940 | 11570 | 11560 | 11570 | 11560 | 2 |
| 389 | 20241119 | 131000 | 1600231810 | 11550 | 11550 | 11550 | 11550 | 0 |
| 390 | 20241119 | 130900 | 1600231810 | 11550 | 11550 | 11560 | 11550 | 681 |
| 391 | 20241119 | 130800 | 1592362800 | 11560 | 11560 | 11560 | 11560 | 0 |
| 392 | 20241119 | 130700 | 1592362800 | 11560 | 11560 | 11560 | 11560 | 0 |
| 393 | 20241119 | 130600 | 1592362800 | 11560 | 11570 | 11570 | 11560 | 1436 |
| 394 | 20241119 | 130500 | 1575759840 | 11570 | 11570 | 11570 | 11570 | 0 |
| 395 | 20241119 | 130400 | 1575759840 | 11570 | 11570 | 11570 | 11570 | 12 |
| 396 | 20241119 | 130300 | 1575621000 | 11560 | 11570 | 11570 | 11560 | 430 |
| 397 | 20241119 | 130200 | 1570649580 | 11560 | 11560 | 11560 | 11560 | 0 |
| 398 | 20241119 | 130100 | 1570649580 | 11560 | 11560 | 11560 | 11560 | 0 |
| 399 | 20241119 | 130000 | 1570649580 | 11560 | 11560 | 11560 | 11560 | 0 |
| 400 | 20241119 | 125900 | 1570649580 | 11560 | 11580 | 11580 | 11560 | 421 |
| 401 | 20241119 | 125800 | 1565777620 | 11580 | 11580 | 11580 | 11580 | 6 |
| 402 | 20241119 | 125700 | 1565708140 | 11580 | 11580 | 11580 | 11580 | 0 |
| 403 | 20241119 | 125600 | 1565708140 | 11580 | 11570 | 11580 | 11570 | 528 |
| 404 | 20241119 | 125500 | 1559598180 | 11560 | 11560 | 11560 | 11560 | 0 |
| 405 | 20241119 | 125400 | 1559598180 | 11560 | 11560 | 11560 | 11560 | 0 |
| 406 | 20241119 | 125300 | 1559598180 | 11560 | 11590 | 11590 | 11560 | 430 |
| 407 | 20241119 | 125200 | 1554622450 | 11630 | 11590 | 11630 | 11590 | 432 |
| 408 | 20241119 | 125100 | 1549610190 | 11570 | 11570 | 11570 | 11570 | 0 |
| 409 | 20241119 | 125000 | 1549610190 | 11570 | 11570 | 11570 | 11570 | 10 |
| 410 | 20241119 | 124900 | 1549494490 | 11570 | 11570 | 11570 | 11570 | 453 |
| 411 | 20241119 | 124800 | 1544253280 | 11590 | 11590 | 11600 | 11590 | 137 |
| 412 | 20241119 | 124700 | 1542665440 | 11580 | 11580 | 11580 | 11580 | 0 |
| 413 | 20241119 | 124600 | 1542665440 | 11580 | 11590 | 11590 | 11580 | 806 |
| 414 | 20241119 | 124500 | 1533331900 | 11620 | 11590 | 11620 | 11590 | 261 |
| 415 | 20241119 | 124400 | 1530305300 | 11600 | 11600 | 11610 | 11590 | 13 |
| 416 | 20241119 | 124300 | 1530154490 | 11600 | 11590 | 11610 | 11570 | 583 |
| 417 | 20241119 | 124200 | 1523401870 | 11610 | 11610 | 11610 | 11610 | 5 |
| 418 | 20241119 | 124100 | 1523343820 | 11600 | 11600 | 11600 | 11600 | 0 |
| 419 | 20241119 | 124000 | 1523343820 | 11600 | 11610 | 11630 | 11600 | 11 |
| 420 | 20241119 | 123900 | 1523216170 | 11630 | 11610 | 11630 | 11580 | 503 |
| 421 | 20241119 | 123800 | 1517384880 | 11630 | 11630 | 11630 | 11630 | 0 |
| 422 | 20241119 | 123700 | 1517384880 | 11630 | 11630 | 11630 | 11630 | 1 |
| 423 | 20241119 | 123600 | 1517373250 | 11610 | 11610 | 11630 | 11580 | 588 |
| 424 | 20241119 | 123500 | 1510552730 | 11620 | 11620 | 11620 | 11620 | 0 |
| 425 | 20241119 | 123400 | 1510552730 | 11620 | 11610 | 11620 | 11610 | 74 |
| 426 | 20241119 | 123300 | 1509693560 | 11610 | 11610 | 11610 | 11580 | 432 |
| 427 | 20241119 | 123200 | 1504687020 | 11620 | 11620 | 11620 | 11620 | 0 |
| 428 | 20241119 | 123100 | 1504687020 | 11620 | 11610 | 11620 | 11600 | 87 |
| 429 | 20241119 | 123000 | 1503676930 | 11610 | 11600 | 11610 | 11600 | 8 |
| 430 | 20241119 | 122900 | 1503584100 | 11610 | 11610 | 11610 | 11580 | 424 |
| 431 | 20241119 | 122800 | 1498673160 | 11620 | 11610 | 11620 | 11610 | 82 |
| 432 | 20241119 | 122700 | 1497721130 | 11600 | 11600 | 11600 | 11600 | 0 |
| 433 | 20241119 | 122600 | 1497721130 | 11600 | 11610 | 11610 | 11570 | 440 |
| 434 | 20241119 | 122500 | 1492621290 | 11620 | 11630 | 11630 | 11610 | 11 |
| 435 | 20241119 | 122400 | 1492493410 | 11610 | 11590 | 11640 | 11580 | 161 |
| 436 | 20241119 | 122300 | 1490626350 | 11580 | 11610 | 11610 | 11580 | 479 |
| 437 | 20241119 | 122200 | 1485073170 | 11610 | 11610 | 11610 | 11610 | 1 |
| 438 | 20241119 | 122100 | 1485061560 | 11630 | 11630 | 11630 | 11630 | 1 |
| 439 | 20241119 | 122000 | 1485049930 | 11610 | 11610 | 11630 | 11610 | 3 |
| 440 | 20241119 | 121900 | 1485015080 | 11630 | 11600 | 11630 | 11590 | 443 |
| 441 | 20241119 | 121800 | 1479878190 | 11630 | 11600 | 11630 | 11600 | 184 |
| 442 | 20241119 | 121700 | 1477743390 | 11600 | 11600 | 11600 | 11600 | 30 |
| 443 | 20241119 | 121600 | 1477395390 | 11600 | 11610 | 11630 | 11560 | 503 |
| 444 | 20241119 | 121500 | 1471566490 | 11630 | 11630 | 11630 | 11630 | 0 |
| 445 | 20241119 | 121400 | 1471566490 | 11630 | 11630 | 11630 | 11630 | 1 |
| 446 | 20241119 | 121300 | 1471554860 | 11600 | 11600 | 11600 | 11600 | 430 |
| 447 | 20241119 | 121200 | 1466566860 | 11610 | 11610 | 11610 | 11610 | 101 |
| 448 | 20241119 | 121100 | 1465394250 | 11610 | 11610 | 11610 | 11610 | 5 |
| 449 | 20241119 | 121000 | 1465336200 | 11600 | 11610 | 11610 | 11600 | 13 |
| 450 | 20241119 | 120900 | 1465185380 | 11590 | 11590 | 11590 | 11560 | 453 |
| 451 | 20241119 | 120800 | 1459941570 | 11600 | 11590 | 11600 | 11590 | 2 |
| 452 | 20241119 | 120700 | 1459918380 | 11600 | 11580 | 11600 | 11580 | 8 |
| 453 | 20241119 | 120600 | 1459825640 | 11580 | 11570 | 11580 | 11550 | 464 |
| 454 | 20241119 | 120500 | 1454457900 | 11580 | 11600 | 11600 | 11580 | 138 |
| 455 | 20241119 | 120400 | 1452859200 | 11630 | 11630 | 11630 | 11630 | 1 |
| 456 | 20241119 | 120300 | 1452847570 | 11600 | 11640 | 11660 | 11570 | 441 |
| 457 | 20241119 | 120200 | 1447734250 | 11640 | 11650 | 11670 | 11640 | 114 |
| 458 | 20241119 | 120100 | 1446407240 | 11660 | 11630 | 11660 | 11630 | 322 |
| 459 | 20241119 | 120000 | 1442655670 | 11630 | 11580 | 11630 | 11580 | 200 |
| 460 | 20241119 | 115900 | 1440332730 | 11590 | 11600 | 11600 | 11560 | 727 |
| 461 | 20241119 | 115800 | 1431911660 | 11600 | 11590 | 11610 | 11590 | 305 |
| 462 | 20241119 | 115700 | 1428374050 | 11590 | 11580 | 11590 | 11580 | 84 |
| 463 | 20241119 | 115600 | 1427401310 | 11570 | 11580 | 11580 | 11540 | 467 |
| 464 | 20241119 | 115500 | 1422001880 | 11570 | 11560 | 11570 | 11560 | 685 |
| 465 | 20241119 | 115400 | 1414076440 | 11570 | 11560 | 11570 | 11560 | 736 |
| 466 | 20241119 | 115300 | 1405560930 | 11570 | 11560 | 11570 | 11540 | 549 |
| 467 | 20241119 | 115200 | 1399218810 | 11560 | 11560 | 11560 | 11560 | 508 |
| 468 | 20241119 | 115100 | 1393346330 | 11560 | 11550 | 11560 | 11540 | 505 |
| 469 | 20241119 | 115000 | 1387509190 | 11540 | 11550 | 11550 | 11540 | 2 |
| 470 | 20241119 | 114900 | 1387486100 | 11520 | 11560 | 11560 | 11520 | 623 |
| 471 | 20241119 | 114800 | 1380293730 | 11550 | 11540 | 11550 | 11530 | 278 |
| 472 | 20241119 | 114700 | 1377084290 | 11540 | 11530 | 11540 | 11530 | 324 |
| 473 | 20241119 | 114600 | 1373345530 | 11540 | 11530 | 11540 | 11510 | 700 |
| 474 | 20241119 | 114500 | 1365281750 | 11530 | 11530 | 11530 | 11530 | 1 |
| 475 | 20241119 | 114400 | 1365270220 | 11530 | 11520 | 11530 | 11520 | 11 |
| 476 | 20241119 | 114300 | 1365143400 | 11520 | 11520 | 11530 | 11490 | 435 |
| 477 | 20241119 | 114200 | 1360140190 | 11530 | 11530 | 11530 | 11530 | 0 |
| 478 | 20241119 | 114100 | 1360140190 | 11530 | 11510 | 11530 | 11510 | 202 |
| 479 | 20241119 | 114000 | 1357815150 | 11510 | 11510 | 11510 | 11510 | 0 |
| 480 | 20241119 | 113900 | 1357815150 | 11510 | 11510 | 11510 | 11500 | 443 |
| 481 | 20241119 | 113800 | 1352720620 | 11510 | 11510 | 11510 | 11510 | 101 |
| 482 | 20241119 | 113700 | 1351558110 | 11510 | 11510 | 11510 | 11510 | 0 |
| 483 | 20241119 | 113600 | 1351558110 | 11510 | 11520 | 11530 | 11500 | 549 |
| 484 | 20241119 | 113500 | 1345243020 | 11520 | 11530 | 11530 | 11510 | 66 |
| 485 | 20241119 | 113400 | 1344482590 | 11520 | 11520 | 11530 | 11510 | 109 |
| 486 | 20241119 | 113300 | 1343227870 | 11520 | 11520 | 11530 | 11500 | 433 |
| 487 | 20241119 | 113200 | 1338245540 | 11530 | 11520 | 11540 | 11520 | 487 |
| 488 | 20241119 | 113100 | 1332634860 | 11540 | 11520 | 11540 | 11500 | 658 |
| 489 | 20241119 | 113000 | 1325061490 | 11510 | 11510 | 11510 | 11510 | 0 |
| 490 | 20241119 | 112900 | 1325061490 | 11510 | 11510 | 11520 | 11500 | 432 |
| 491 | 20241119 | 112800 | 1320089480 | 11520 | 11520 | 11520 | 11520 | 50 |
| 492 | 20241119 | 112700 | 1319513480 | 11520 | 11510 | 11520 | 11510 | 185 |
| 493 | 20241119 | 112600 | 1317383680 | 11510 | 11530 | 11540 | 11510 | 1359 |
| 494 | 20241119 | 112500 | 1301731320 | 11530 | 11530 | 11540 | 11530 | 241 |
| 495 | 20241119 | 112400 | 1298952570 | 11530 | 11530 | 11530 | 11530 | 216 |
| 496 | 20241119 | 112300 | 1296462090 | 11530 | 11530 | 11530 | 11530 | 431 |
| 497 | 20241119 | 112200 | 1291492660 | 11540 | 11530 | 11540 | 11530 | 478 |
| 498 | 20241119 | 112100 | 1285981100 | 11530 | 11550 | 11550 | 11530 | 820 |
| 499 | 20241119 | 112000 | 1276522820 | 11560 | 11540 | 11560 | 11530 | 1280 |
| 500 | 20241119 | 111900 | 1261757110 | 11560 | 11560 | 11560 | 11530 | 747 |
| 501 | 20241119 | 111800 | 1253130800 | 11560 | 11560 | 11560 | 11560 | 62 |
| 502 | 20241119 | 111700 | 1252414080 | 11560 | 11540 | 11560 | 11540 | 5 |
| 503 | 20241119 | 111600 | 1252356320 | 11560 | 11560 | 11560 | 11530 | 464 |
| 504 | 20241119 | 111500 | 1247004680 | 11570 | 11560 | 11600 | 11560 | 35 |
| 505 | 20241119 | 111400 | 1246599960 | 11550 | 11540 | 11550 | 11540 | 525 |
| 506 | 20241119 | 111300 | 1240538220 | 11540 | 11540 | 11540 | 11530 | 438 |
| 507 | 20241119 | 111200 | 1235484710 | 11550 | 11580 | 11580 | 11550 | 295 |
| 508 | 20241119 | 111100 | 1232077320 | 11560 | 11560 | 11580 | 11560 | 7 |
| 509 | 20241119 | 111000 | 1231996320 | 11610 | 11550 | 11610 | 11550 | 76 |
| 510 | 20241119 | 110900 | 1231118440 | 11550 | 11540 | 11550 | 11530 | 1580 |
| 511 | 20241119 | 110800 | 1212896730 | 11550 | 11550 | 11550 | 11550 | 81 |
| 512 | 20241119 | 110700 | 1211961180 | 11560 | 11560 | 11560 | 11560 | 0 |
| 513 | 20241119 | 110600 | 1211961180 | 11560 | 11550 | 11560 | 11540 | 441 |
| 514 | 20241119 | 110500 | 1206868020 | 11570 | 11540 | 11620 | 11540 | 728 |
| 515 | 20241119 | 110400 | 1198459960 | 11530 | 11530 | 11530 | 11530 | 0 |
| 516 | 20241119 | 110300 | 1198459960 | 11530 | 11510 | 11530 | 11490 | 1155 |
| 517 | 20241119 | 110200 | 1185174370 | 11510 | 11540 | 11540 | 11490 | 3800 |
| 518 | 20241119 | 110100 | 1141446750 | 11550 | 11560 | 11560 | 11550 | 556 |
| 519 | 20241119 | 110000 | 1135024280 | 11560 | 11590 | 11600 | 11560 | 1683 |
| 520 | 20241119 | 105900 | 1115565440 | 11580 | 11610 | 11610 | 11580 | 1039 |
| 521 | 20241119 | 105800 | 1103510630 | 11620 | 11620 | 11620 | 11620 | 1 |
| 522 | 20241119 | 105700 | 1103499010 | 11620 | 11630 | 11630 | 11620 | 46 |
| 523 | 20241119 | 105600 | 1102964040 | 11630 | 11630 | 11630 | 11610 | 619 |
| 524 | 20241119 | 105500 | 1095769090 | 11630 | 11630 | 11630 | 11630 | 1 |
| 525 | 20241119 | 105400 | 1095757460 | 11640 | 11630 | 11640 | 11630 | 61 |
| 526 | 20241119 | 105300 | 1095048020 | 11630 | 11640 | 11640 | 11630 | 2345 |
| 527 | 20241119 | 105200 | 1067774270 | 11650 | 11640 | 11660 | 11640 | 434 |
| 528 | 20241119 | 105100 | 1062722480 | 11630 | 11630 | 11630 | 11630 | 541 |
| 529 | 20241119 | 105000 | 1056430650 | 11630 | 11630 | 11630 | 11630 | 131 |
| 530 | 20241119 | 104900 | 1054907120 | 11630 | 11640 | 11640 | 11630 | 2508 |
| 531 | 20241119 | 104800 | 1025734100 | 11660 | 11640 | 11660 | 11640 | 32 |
| 532 | 20241119 | 104700 | 1025361600 | 11640 | 11640 | 11660 | 11640 | 19 |
| 533 | 20241119 | 104600 | 1025140380 | 11670 | 11670 | 11670 | 11630 | 454 |
| 534 | 20241119 | 104500 | 1019853830 | 11670 | 11690 | 11690 | 11670 | 188 |
| 535 | 20241119 | 104400 | 1017659710 | 11690 | 11690 | 11690 | 11690 | 0 |
| 536 | 20241119 | 104300 | 1017659710 | 11690 | 11690 | 11700 | 11680 | 496 |
| 537 | 20241119 | 104200 | 1011862580 | 11690 | 11690 | 11690 | 11680 | 42 |
| 538 | 20241119 | 104100 | 1011371930 | 11700 | 11690 | 11700 | 11690 | 178 |
| 539 | 20241119 | 104000 | 1009291010 | 11680 | 11690 | 11690 | 11680 | 116 |
| 540 | 20241119 | 103900 | 1007935270 | 11680 | 11660 | 11680 | 11640 | 750 |
| 541 | 20241119 | 103800 | 999194060 | 11670 | 11670 | 11670 | 11650 | 73 |
| 542 | 20241119 | 103700 | 998342340 | 11680 | 11680 | 11680 | 11660 | 5 |
| 543 | 20241119 | 103600 | 998283980 | 11650 | 11690 | 11690 | 11640 | 1126 |
| 544 | 20241119 | 103500 | 985158280 | 11690 | 11680 | 11690 | 11680 | 3 |
| 545 | 20241119 | 103400 | 985123220 | 11680 | 11660 | 11680 | 11660 | 1214 |
| 546 | 20241119 | 103300 | 970947690 | 11660 | 11680 | 11680 | 11650 | 453 |
| 547 | 20241119 | 103200 | 965668220 | 11670 | 11680 | 11680 | 11670 | 15 |
| 548 | 20241119 | 103100 | 965493060 | 11680 | 11680 | 11680 | 11680 | 0 |
| 549 | 20241119 | 103000 | 965493060 | 11680 | 11670 | 11690 | 11670 | 82 |
| 550 | 20241119 | 102900 | 964536090 | 11660 | 11680 | 11700 | 11660 | 729 |
| 551 | 20241119 | 102800 | 956025970 | 11680 | 11690 | 11700 | 11680 | 258 |
| 552 | 20241119 | 102700 | 953011660 | 11700 | 11700 | 11700 | 11700 | 23 |
| 553 | 20241119 | 102600 | 952742560 | 11700 | 11690 | 11700 | 11660 | 608 |
| 554 | 20241119 | 102500 | 945646530 | 11690 | 11690 | 11700 | 11690 | 413 |
| 555 | 20241119 | 102400 | 940818540 | 11690 | 11660 | 11690 | 11660 | 139 |
| 556 | 20241119 | 102300 | 939197390 | 11670 | 11690 | 11700 | 11660 | 2220 |
| 557 | 20241119 | 102200 | 913267630 | 11660 | 11670 | 11690 | 11660 | 942 |
| 558 | 20241119 | 102100 | 902273940 | 11680 | 11650 | 11680 | 11650 | 549 |
| 559 | 20241119 | 102000 | 895874030 | 11650 | 11650 | 11650 | 11640 | 1035 |
| 560 | 20241119 | 101900 | 883817780 | 11650 | 11690 | 11690 | 11610 | 2575 |
| 561 | 20241119 | 101800 | 853819400 | 11650 | 11620 | 11650 | 11600 | 2472 |
| 562 | 20241119 | 101700 | 825054500 | 11610 | 11610 | 11620 | 11590 | 12 |
| 563 | 20241119 | 101600 | 824915190 | 11590 | 11610 | 11620 | 11550 | 542 |
| 564 | 20241119 | 101500 | 818639740 | 11620 | 11610 | 11620 | 11610 | 106 |
| 565 | 20241119 | 101400 | 817409070 | 11610 | 11610 | 11620 | 11600 | 43 |
| 566 | 20241119 | 101300 | 816909660 | 11610 | 11600 | 11610 | 11580 | 442 |
| 567 | 20241119 | 101200 | 811787480 | 11610 | 11590 | 11630 | 11590 | 278 |
| 568 | 20241119 | 101100 | 808562660 | 11590 | 11590 | 11590 | 11590 | 0 |
| 569 | 20241119 | 101000 | 808562660 | 11590 | 11580 | 11590 | 11580 | 34 |
| 570 | 20241119 | 100900 | 808168930 | 11590 | 11630 | 11630 | 11570 | 432 |
| 571 | 20241119 | 100800 | 803161810 | 11630 | 11630 | 11630 | 11600 | 40 |
| 572 | 20241119 | 100700 | 802697010 | 11600 | 11580 | 11630 | 11580 | 495 |
| 573 | 20241119 | 100600 | 796962790 | 11580 | 11580 | 11580 | 11540 | 540 |
| 574 | 20241119 | 100500 | 790723500 | 11580 | 11560 | 11580 | 11560 | 2079 |
| 575 | 20241119 | 100400 | 766672300 | 11560 | 11560 | 11570 | 11560 | 12 |
| 576 | 20241119 | 100300 | 766533570 | 11560 | 11560 | 11560 | 11550 | 453 |
| 577 | 20241119 | 100200 | 761298250 | 11560 | 11550 | 11570 | 11550 | 75 |
| 578 | 20241119 | 100100 | 760431480 | 11550 | 11540 | 11560 | 11540 | 24 |
| 579 | 20241119 | 100000 | 760154490 | 11530 | 11520 | 11540 | 11520 | 8 |
| 580 | 20241119 | 095900 | 760062250 | 11520 | 11500 | 11520 | 11500 | 62 |
| 581 | 20241119 | 095800 | 759349220 | 11510 | 11510 | 11510 | 11510 | 50 |
| 582 | 20241119 | 095700 | 758773720 | 11510 | 11520 | 11520 | 11510 | 506 |
| 583 | 20241119 | 095600 | 752949550 | 11520 | 11520 | 11520 | 11520 | 18 |
| 584 | 20241119 | 095500 | 752742190 | 11520 | 11520 | 11520 | 11520 | 20 |
| 585 | 20241119 | 095400 | 752511790 | 11520 | 11540 | 11540 | 11520 | 1403 |
| 586 | 20241119 | 095300 | 736348570 | 11540 | 11540 | 11540 | 11540 | 200 |
| 587 | 20241119 | 095200 | 734040570 | 11530 | 11560 | 11560 | 11530 | 314 |
| 588 | 20241119 | 095100 | 730418210 | 11550 | 11560 | 11560 | 11550 | 43 |
| 589 | 20241119 | 095000 | 729921150 | 11570 | 11570 | 11570 | 11570 | 881 |
| 590 | 20241119 | 094900 | 719727980 | 11570 | 11570 | 11570 | 11570 | 1391 |
| 591 | 20241119 | 094800 | 703634110 | 11570 | 11550 | 11570 | 11550 | 644 |
| 592 | 20241119 | 094700 | 696190290 | 11550 | 11550 | 11560 | 11550 | 545 |
| 593 | 20241119 | 094600 | 689895530 | 11550 | 11550 | 11550 | 11550 | 489 |
| 594 | 20241119 | 094500 | 684247580 | 11550 | 11540 | 11560 | 11540 | 1056 |
| 595 | 20241119 | 094400 | 672040760 | 11530 | 11550 | 11560 | 11530 | 24 |
| 596 | 20241119 | 094300 | 671763740 | 11540 | 11560 | 11560 | 11540 | 2035 |
| 597 | 20241119 | 094200 | 648259500 | 11560 | 11550 | 11560 | 11550 | 1397 |
| 598 | 20241119 | 094100 | 632112490 | 11550 | 11550 | 11550 | 11540 | 91 |
| 599 | 20241119 | 094000 | 631062270 | 11530 | 11520 | 11530 | 11520 | 262 |
| 600 | 20241119 | 093900 | 628043470 | 11510 | 11510 | 11510 | 11510 | 118 |
| 601 | 20241119 | 093800 | 626685290 | 11510 | 11520 | 11520 | 11510 | 161 |
| 602 | 20241119 | 093700 | 624832160 | 11530 | 11510 | 11550 | 11500 | 266 |
| 603 | 20241119 | 093600 | 621770160 | 11500 | 11500 | 11510 | 11490 | 176 |
| 604 | 20241119 | 093500 | 619746350 | 11510 | 11510 | 11510 | 11490 | 101 |
| 605 | 20241119 | 093400 | 618585580 | 11500 | 11470 | 11550 | 11470 | 2165 |
| 606 | 20241119 | 093300 | 593655710 | 11470 | 11480 | 11500 | 11440 | 2693 |
| 607 | 20241119 | 093200 | 562810570 | 11490 | 11490 | 11550 | 11490 | 681 |
| 608 | 20241119 | 093100 | 554958080 | 11530 | 11480 | 11540 | 11470 | 1438 |
| 609 | 20241119 | 093000 | 538438900 | 11480 | 11470 | 11490 | 11450 | 740 |
| 610 | 20241119 | 092900 | 529958280 | 11470 | 11470 | 11490 | 11460 | 102 |
| 611 | 20241119 | 092800 | 528788680 | 11480 | 11480 | 11480 | 11470 | 1219 |
| 612 | 20241119 | 092700 | 514797040 | 11490 | 11480 | 11490 | 11480 | 26 |
| 613 | 20241119 | 092600 | 514498450 | 11490 | 11480 | 11490 | 11470 | 265 |
| 614 | 20241119 | 092500 | 511456370 | 11490 | 11440 | 11490 | 11440 | 3470 |
| 615 | 20241119 | 092400 | 471682860 | 11440 | 11430 | 11490 | 11430 | 1182 |
| 616 | 20241119 | 092300 | 458159420 | 11430 | 11430 | 11450 | 11430 | 135 |
| 617 | 20241119 | 092200 | 456616230 | 11430 | 11460 | 11460 | 11410 | 3646 |
| 618 | 20241119 | 092100 | 414890110 | 11480 | 11490 | 11490 | 11460 | 1995 |
| 619 | 20241119 | 092000 | 392018600 | 11490 | 11490 | 11490 | 11460 | 3926 |
| 620 | 20241119 | 091900 | 346955130 | 11480 | 11490 | 11490 | 11480 | 252 |
| 621 | 20241119 | 091800 | 344061200 | 11490 | 11490 | 11490 | 11480 | 751 |
| 622 | 20241119 | 091700 | 335438750 | 11490 | 11520 | 11540 | 11480 | 1632 |
| 623 | 20241119 | 091600 | 316680830 | 11510 | 11560 | 11560 | 11510 | 2951 |
| 624 | 20241119 | 091500 | 282686850 | 11560 | 11550 | 11570 | 11550 | 177 |
| 625 | 20241119 | 091400 | 280641590 | 11550 | 11560 | 11570 | 11550 | 1683 |
| 626 | 20241119 | 091300 | 261182760 | 11550 | 11520 | 11560 | 11520 | 454 |
| 627 | 20241119 | 091200 | 255950240 | 11520 | 11560 | 11560 | 11510 | 1049 |
| 628 | 20241119 | 091100 | 243846640 | 11550 | 11520 | 11550 | 11520 | 2774 |
| 629 | 20241119 | 091000 | 211833350 | 11520 | 11540 | 11540 | 11520 | 512 |
| 630 | 20241119 | 090900 | 205928500 | 11540 | 11580 | 11580 | 11530 | 1480 |
| 631 | 20241119 | 090800 | 188838090 | 11580 | 11530 | 11650 | 11530 | 1269 |
| 632 | 20241119 | 090700 | 174173900 | 11510 | 11540 | 11550 | 11510 | 247 |
| 633 | 20241119 | 090600 | 171321110 | 11540 | 11550 | 11550 | 11540 | 43 |
| 634 | 20241119 | 090500 | 170824730 | 11480 | 11480 | 11480 | 11480 | 187 |
| 635 | 20241119 | 090400 | 168677970 | 11460 | 11480 | 11480 | 11440 | 512 |
| 636 | 20241119 | 090300 | 162812790 | 11480 | 11550 | 11550 | 11480 | 3543 |
| 637 | 20241119 | 090200 | 121958770 | 11550 | 11590 | 11630 | 11550 | 5482 |
| 638 | 20241119 | 090100 | 58451400 | 11580 | 11660 | 11660 | 11570 | 2461 |
| 639 | 20241119 | 090000 | 29918610 | 11660 | 11660 | 11780 | 11650 | 2296 |