30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 190700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 3 | 20241121 | 190600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 4 | 20241121 | 190500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 5 | 20241121 | 190400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 6 | 20241121 | 190300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 7 | 20241121 | 190200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 8 | 20241121 | 190100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 9 | 20241121 | 190000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 10 | 20241121 | 185900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 11 | 20241121 | 185800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 12 | 20241121 | 185700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 13 | 20241121 | 185600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 14 | 20241121 | 185500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 15 | 20241121 | 185400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 16 | 20241121 | 185300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 17 | 20241121 | 185200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 18 | 20241121 | 185100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 19 | 20241121 | 185000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 20 | 20241121 | 184900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 21 | 20241121 | 184800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 22 | 20241121 | 184700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 23 | 20241121 | 184600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 24 | 20241121 | 184500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 25 | 20241121 | 184400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 26 | 20241121 | 184300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 27 | 20241121 | 184200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 28 | 20241121 | 184100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 29 | 20241121 | 184000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 30 | 20241121 | 183900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 31 | 20241121 | 183800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 32 | 20241121 | 183700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 33 | 20241121 | 183600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 34 | 20241121 | 183500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 35 | 20241121 | 183400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 36 | 20241121 | 183300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 37 | 20241121 | 183200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 38 | 20241121 | 183100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 39 | 20241121 | 183000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 40 | 20241121 | 182900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 41 | 20241121 | 182800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 42 | 20241121 | 182700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 43 | 20241121 | 182600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 44 | 20241121 | 182500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 45 | 20241121 | 182400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 46 | 20241121 | 182300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 47 | 20241121 | 182200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 48 | 20241121 | 182100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 49 | 20241121 | 182000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 50 | 20241121 | 181900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 51 | 20241121 | 181800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 52 | 20241121 | 181700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 53 | 20241121 | 181600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 54 | 20241121 | 181500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 55 | 20241121 | 181400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 56 | 20241121 | 181300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 57 | 20241121 | 181200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 58 | 20241121 | 181100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 59 | 20241121 | 181000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 60 | 20241121 | 180900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 61 | 20241121 | 180800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 62 | 20241121 | 180700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 63 | 20241121 | 180600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 64 | 20241121 | 180500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 65 | 20241121 | 180400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 66 | 20241121 | 180300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 67 | 20241121 | 180200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 68 | 20241121 | 180100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 69 | 20241121 | 180000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 70 | 20241121 | 175900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 71 | 20241121 | 175800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 72 | 20241121 | 175700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 73 | 20241121 | 175600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 74 | 20241121 | 175500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 75 | 20241121 | 175400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 76 | 20241121 | 175300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 77 | 20241121 | 175200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 78 | 20241121 | 175100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 79 | 20241121 | 175000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 80 | 20241121 | 174900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 81 | 20241121 | 174800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 82 | 20241121 | 174700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 83 | 20241121 | 174600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 84 | 20241121 | 174500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 85 | 20241121 | 174400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 86 | 20241121 | 174300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 87 | 20241121 | 174200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 88 | 20241121 | 174100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 89 | 20241121 | 174000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 90 | 20241121 | 173900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 91 | 20241121 | 173800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 92 | 20241121 | 173700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 93 | 20241121 | 173600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 94 | 20241121 | 173500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 95 | 20241121 | 173400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 96 | 20241121 | 173300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 97 | 20241121 | 173200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 98 | 20241121 | 173100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 99 | 20241121 | 173000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 100 | 20241121 | 172900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 101 | 20241121 | 172800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 102 | 20241121 | 172700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 103 | 20241121 | 172600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 104 | 20241121 | 172500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 105 | 20241121 | 172400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 106 | 20241121 | 172300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 107 | 20241121 | 172200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 108 | 20241121 | 172100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 109 | 20241121 | 172000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 110 | 20241121 | 171900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 111 | 20241121 | 171800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 112 | 20241121 | 171700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 113 | 20241121 | 171600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 114 | 20241121 | 171500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 115 | 20241121 | 171400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 116 | 20241121 | 171300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 117 | 20241121 | 171200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 118 | 20241121 | 171100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 119 | 20241121 | 171000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 120 | 20241121 | 170900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 121 | 20241121 | 170800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 122 | 20241121 | 170700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 123 | 20241121 | 170600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 124 | 20241121 | 170500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 125 | 20241121 | 170400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 126 | 20241121 | 170300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 127 | 20241121 | 170200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 128 | 20241121 | 170100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 129 | 20241121 | 170000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 130 | 20241121 | 165900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 131 | 20241121 | 165800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 132 | 20241121 | 165700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 133 | 20241121 | 165600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 134 | 20241121 | 165500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 135 | 20241121 | 165400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 136 | 20241121 | 165300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 137 | 20241121 | 165200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 138 | 20241121 | 165100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 139 | 20241121 | 165000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 140 | 20241121 | 164900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 141 | 20241121 | 164800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 142 | 20241121 | 164700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 143 | 20241121 | 164600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 144 | 20241121 | 164500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 145 | 20241121 | 164400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 146 | 20241121 | 164300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 147 | 20241121 | 164200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 148 | 20241121 | 164100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 149 | 20241121 | 164000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 150 | 20241121 | 163900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 151 | 20241121 | 163800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 152 | 20241121 | 163700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 153 | 20241121 | 163600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 154 | 20241121 | 163500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 155 | 20241121 | 163400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 156 | 20241121 | 163300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 157 | 20241121 | 163200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 158 | 20241121 | 163100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 159 | 20241121 | 163000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 160 | 20241121 | 162900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 161 | 20241121 | 162800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 162 | 20241121 | 162700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 163 | 20241121 | 162600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 164 | 20241121 | 162500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 165 | 20241121 | 162400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 166 | 20241121 | 162300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 167 | 20241121 | 162200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 168 | 20241121 | 162100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 169 | 20241121 | 162000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 170 | 20241121 | 161900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 171 | 20241121 | 161800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 172 | 20241121 | 161700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 173 | 20241121 | 161600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 174 | 20241121 | 161500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 175 | 20241121 | 161400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 176 | 20241121 | 161300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 177 | 20241121 | 161200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 178 | 20241121 | 161100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 179 | 20241121 | 161000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 180 | 20241121 | 160900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 181 | 20241121 | 160800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 182 | 20241121 | 160700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 183 | 20241121 | 160600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 184 | 20241121 | 160500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 185 | 20241121 | 160400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 186 | 20241121 | 160300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 187 | 20241121 | 160200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 188 | 20241121 | 160100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 189 | 20241121 | 160000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 190 | 20241121 | 155900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 191 | 20241121 | 155800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 192 | 20241121 | 155700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 193 | 20241121 | 155600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 194 | 20241121 | 155500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 195 | 20241121 | 155400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 196 | 20241121 | 155300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 197 | 20241121 | 155200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 198 | 20241121 | 155100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 199 | 20241121 | 155000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 200 | 20241121 | 154900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 201 | 20241121 | 154800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 202 | 20241121 | 154700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 203 | 20241121 | 154600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 204 | 20241121 | 154500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 205 | 20241121 | 154400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 206 | 20241121 | 154300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 207 | 20241121 | 154200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 208 | 20241121 | 154100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 209 | 20241121 | 154000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 210 | 20241121 | 153900 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 211 | 20241121 | 153800 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 212 | 20241121 | 153700 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 213 | 20241121 | 153600 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 214 | 20241121 | 153500 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 215 | 20241121 | 153400 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 216 | 20241121 | 153300 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 217 | 20241121 | 153200 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 218 | 20241121 | 153100 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 0 |
| 219 | 20241121 | 153000 | 1445893700 | 7360 | 7360 | 7360 | 7360 | 1336 |
| 220 | 20241121 | 152900 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 221 | 20241121 | 152800 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 222 | 20241121 | 152700 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 223 | 20241121 | 152600 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 224 | 20241121 | 152500 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 225 | 20241121 | 152400 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 226 | 20241121 | 152300 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 227 | 20241121 | 152200 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 228 | 20241121 | 152100 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 229 | 20241121 | 152000 | 1436060740 | 7320 | 7320 | 7320 | 7320 | 0 |
| 230 | 20241121 | 151900 | 1436060740 | 7320 | 7320 | 7350 | 7320 | 44 |
| 231 | 20241121 | 151800 | 1435738510 | 7320 | 7320 | 7320 | 7320 | 176 |
| 232 | 20241121 | 151700 | 1434450190 | 7320 | 7340 | 7350 | 7320 | 170 |
| 233 | 20241121 | 151600 | 1433202410 | 7350 | 7340 | 7350 | 7330 | 174 |
| 234 | 20241121 | 151500 | 1431924280 | 7350 | 7390 | 7410 | 7350 | 3445 |
| 235 | 20241121 | 151400 | 1406539070 | 7380 | 7380 | 7380 | 7380 | 5 |
| 236 | 20241121 | 151300 | 1406502170 | 7390 | 7400 | 7400 | 7380 | 372 |
| 237 | 20241121 | 151200 | 1403750270 | 7400 | 7390 | 7400 | 7390 | 2 |
| 238 | 20241121 | 151100 | 1403735480 | 7370 | 7370 | 7370 | 7370 | 1 |
| 239 | 20241121 | 151000 | 1403728110 | 7370 | 7360 | 7400 | 7360 | 1596 |
| 240 | 20241121 | 150900 | 1391946560 | 7350 | 7350 | 7360 | 7350 | 67 |
| 241 | 20241121 | 150800 | 1391453950 | 7360 | 7350 | 7360 | 7350 | 11 |
| 242 | 20241121 | 150700 | 1391373090 | 7360 | 7340 | 7360 | 7340 | 554 |
| 243 | 20241121 | 150600 | 1387304440 | 7340 | 7340 | 7340 | 7340 | 17 |
| 244 | 20241121 | 150500 | 1387179660 | 7350 | 7340 | 7350 | 7340 | 307 |
| 245 | 20241121 | 150400 | 1384926270 | 7340 | 7330 | 7340 | 7320 | 1156 |
| 246 | 20241121 | 150300 | 1376456850 | 7340 | 7320 | 7340 | 7320 | 20 |
| 247 | 20241121 | 150200 | 1376310230 | 7320 | 7320 | 7340 | 7320 | 71 |
| 248 | 20241121 | 150100 | 1375790290 | 7330 | 7340 | 7350 | 7330 | 160 |
| 249 | 20241121 | 150000 | 1374617290 | 7330 | 7330 | 7330 | 7330 | 5 |
| 250 | 20241121 | 145900 | 1374580640 | 7330 | 7350 | 7350 | 7330 | 74 |
| 251 | 20241121 | 145800 | 1374037790 | 7320 | 7320 | 7320 | 7320 | 2 |
| 252 | 20241121 | 145700 | 1374023150 | 7340 | 7340 | 7340 | 7340 | 145 |
| 253 | 20241121 | 145600 | 1372958850 | 7350 | 7350 | 7350 | 7350 | 31 |
| 254 | 20241121 | 145500 | 1372731000 | 7350 | 7340 | 7350 | 7340 | 1109 |
| 255 | 20241121 | 145400 | 1364590930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 256 | 20241121 | 145300 | 1364590930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 257 | 20241121 | 145200 | 1364590930 | 7340 | 7340 | 7340 | 7340 | 11 |
| 258 | 20241121 | 145100 | 1364510190 | 7310 | 7330 | 7330 | 7310 | 705 |
| 259 | 20241121 | 145000 | 1359354450 | 7340 | 7340 | 7340 | 7340 | 0 |
| 260 | 20241121 | 144900 | 1359354450 | 7340 | 7330 | 7340 | 7330 | 4 |
| 261 | 20241121 | 144800 | 1359325100 | 7350 | 7350 | 7350 | 7350 | 0 |
| 262 | 20241121 | 144700 | 1359325100 | 7350 | 7350 | 7350 | 7340 | 670 |
| 263 | 20241121 | 144600 | 1354401380 | 7350 | 7350 | 7350 | 7350 | 2 |
| 264 | 20241121 | 144500 | 1354386680 | 7350 | 7350 | 7350 | 7350 | 0 |
| 265 | 20241121 | 144400 | 1354386680 | 7350 | 7350 | 7350 | 7350 | 10 |
| 266 | 20241121 | 144300 | 1354313180 | 7350 | 7330 | 7350 | 7330 | 588 |
| 267 | 20241121 | 144200 | 1349996360 | 7330 | 7330 | 7330 | 7330 | 0 |
| 268 | 20241121 | 144100 | 1349996360 | 7330 | 7330 | 7330 | 7330 | 23 |
| 269 | 20241121 | 144000 | 1349827770 | 7340 | 7330 | 7340 | 7330 | 77 |
| 270 | 20241121 | 143900 | 1349263340 | 7320 | 7320 | 7330 | 7320 | 339 |
| 271 | 20241121 | 143800 | 1346781400 | 7330 | 7330 | 7330 | 7330 | 1 |
| 272 | 20241121 | 143700 | 1346774070 | 7330 | 7340 | 7340 | 7330 | 133 |
| 273 | 20241121 | 143600 | 1345799160 | 7330 | 7340 | 7340 | 7330 | 50 |
| 274 | 20241121 | 143500 | 1345432260 | 7340 | 7340 | 7340 | 7340 | 0 |
| 275 | 20241121 | 143400 | 1345432260 | 7340 | 7330 | 7340 | 7330 | 86 |
| 276 | 20241121 | 143300 | 1344801780 | 7340 | 7340 | 7340 | 7320 | 49 |
| 277 | 20241121 | 143200 | 1344442860 | 7340 | 7340 | 7340 | 7340 | 88 |
| 278 | 20241121 | 143100 | 1343796940 | 7350 | 7330 | 7350 | 7330 | 102 |
| 279 | 20241121 | 143000 | 1343048260 | 7340 | 7330 | 7340 | 7330 | 312 |
| 280 | 20241121 | 142900 | 1340761080 | 7320 | 7310 | 7330 | 7300 | 261 |
| 281 | 20241121 | 142800 | 1338854170 | 7340 | 7330 | 7340 | 7310 | 1079 |
| 282 | 20241121 | 142700 | 1330956400 | 7340 | 7330 | 7340 | 7330 | 254 |
| 283 | 20241121 | 142600 | 1329094050 | 7340 | 7330 | 7340 | 7330 | 57 |
| 284 | 20241121 | 142500 | 1328676130 | 7330 | 7330 | 7330 | 7330 | 2 |
| 285 | 20241121 | 142400 | 1328661470 | 7330 | 7330 | 7330 | 7330 | 138 |
| 286 | 20241121 | 142300 | 1327649930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 287 | 20241121 | 142200 | 1327649930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 288 | 20241121 | 142100 | 1327649930 | 7340 | 7340 | 7340 | 7340 | 1 |
| 289 | 20241121 | 142000 | 1327642590 | 7340 | 7340 | 7340 | 7340 | 0 |
| 290 | 20241121 | 141900 | 1327642590 | 7340 | 7340 | 7340 | 7340 | 0 |
| 291 | 20241121 | 141800 | 1327642590 | 7340 | 7330 | 7340 | 7330 | 2 |
| 292 | 20241121 | 141700 | 1327627920 | 7340 | 7340 | 7340 | 7340 | 0 |
| 293 | 20241121 | 141600 | 1327627920 | 7340 | 7340 | 7340 | 7340 | 0 |
| 294 | 20241121 | 141500 | 1327627920 | 7340 | 7320 | 7340 | 7320 | 258 |
| 295 | 20241121 | 141400 | 1325737100 | 7330 | 7320 | 7330 | 7320 | 48 |
| 296 | 20241121 | 141300 | 1325385720 | 7320 | 7320 | 7320 | 7320 | 0 |
| 297 | 20241121 | 141200 | 1325385720 | 7320 | 7320 | 7320 | 7320 | 46 |
| 298 | 20241121 | 141100 | 1325049000 | 7320 | 7320 | 7320 | 7320 | 1 |
| 299 | 20241121 | 141000 | 1325041680 | 7330 | 7330 | 7330 | 7330 | 10 |
| 300 | 20241121 | 140900 | 1324968380 | 7330 | 7330 | 7330 | 7330 | 0 |
| 301 | 20241121 | 140800 | 1324968380 | 7330 | 7320 | 7330 | 7320 | 56 |
| 302 | 20241121 | 140700 | 1324558370 | 7320 | 7320 | 7320 | 7320 | 0 |
| 303 | 20241121 | 140600 | 1324558370 | 7320 | 7320 | 7320 | 7320 | 3 |
| 304 | 20241121 | 140500 | 1324536410 | 7330 | 7330 | 7330 | 7330 | 0 |
| 305 | 20241121 | 140400 | 1324536410 | 7330 | 7330 | 7330 | 7330 | 50 |
| 306 | 20241121 | 140300 | 1324169910 | 7330 | 7310 | 7330 | 7310 | 148 |
| 307 | 20241121 | 140200 | 1323088010 | 7320 | 7330 | 7330 | 7320 | 2 |
| 308 | 20241121 | 140100 | 1323073360 | 7330 | 7330 | 7330 | 7330 | 0 |
| 309 | 20241121 | 140000 | 1323073360 | 7330 | 7330 | 7330 | 7330 | 2 |
| 310 | 20241121 | 135900 | 1323058700 | 7310 | 7310 | 7310 | 7310 | 50 |
| 311 | 20241121 | 135800 | 1322693200 | 7310 | 7310 | 7310 | 7310 | 0 |
| 312 | 20241121 | 135700 | 1322693200 | 7310 | 7310 | 7310 | 7310 | 100 |
| 313 | 20241121 | 135600 | 1321962200 | 7310 | 7290 | 7310 | 7290 | 562 |
| 314 | 20241121 | 135500 | 1317858600 | 7300 | 7300 | 7300 | 7290 | 24 |
| 315 | 20241121 | 135400 | 1317683420 | 7280 | 7300 | 7300 | 7280 | 61 |
| 316 | 20241121 | 135300 | 1317239120 | 7290 | 7290 | 7290 | 7290 | 200 |
| 317 | 20241121 | 135200 | 1315781120 | 7310 | 7300 | 7310 | 7300 | 66 |
| 318 | 20241121 | 135100 | 1315299140 | 7310 | 7300 | 7310 | 7300 | 22 |
| 319 | 20241121 | 135000 | 1315138420 | 7300 | 7300 | 7300 | 7300 | 2 |
| 320 | 20241121 | 134900 | 1315123820 | 7310 | 7310 | 7310 | 7310 | 2 |
| 321 | 20241121 | 134800 | 1315109200 | 7300 | 7310 | 7310 | 7300 | 4 |
| 322 | 20241121 | 134700 | 1315079990 | 7310 | 7310 | 7310 | 7310 | 0 |
| 323 | 20241121 | 134600 | 1315079990 | 7310 | 7310 | 7310 | 7310 | 6 |
| 324 | 20241121 | 134500 | 1315036130 | 7310 | 7310 | 7320 | 7310 | 77 |
| 325 | 20241121 | 134400 | 1314473170 | 7280 | 7320 | 7320 | 7280 | 515 |
| 326 | 20241121 | 134300 | 1310708870 | 7310 | 7310 | 7310 | 7310 | 56 |
| 327 | 20241121 | 134200 | 1310299510 | 7320 | 7310 | 7320 | 7310 | 365 |
| 328 | 20241121 | 134100 | 1307629710 | 7320 | 7300 | 7320 | 7300 | 311 |
| 329 | 20241121 | 134000 | 1305359370 | 7280 | 7280 | 7280 | 7280 | 600 |
| 330 | 20241121 | 133900 | 1300991370 | 7280 | 7260 | 7280 | 7240 | 1525 |
| 331 | 20241121 | 133800 | 1289919610 | 7240 | 7250 | 7280 | 7240 | 2568 |
| 332 | 20241121 | 133700 | 1271315740 | 7250 | 7290 | 7290 | 7240 | 3197 |
| 333 | 20241121 | 133600 | 1248147110 | 7260 | 7270 | 7290 | 7260 | 1628 |
| 334 | 20241121 | 133500 | 1236324300 | 7290 | 7270 | 7290 | 7270 | 63 |
| 335 | 20241121 | 133400 | 1235865960 | 7270 | 7280 | 7280 | 7270 | 10 |
| 336 | 20241121 | 133300 | 1235793170 | 7280 | 7280 | 7300 | 7280 | 584 |
| 337 | 20241121 | 133200 | 1231540430 | 7280 | 7280 | 7300 | 7280 | 615 |
| 338 | 20241121 | 133100 | 1227062970 | 7290 | 7290 | 7290 | 7290 | 3433 |
| 339 | 20241121 | 133000 | 1202036400 | 7300 | 7300 | 7300 | 7300 | 524 |
| 340 | 20241121 | 132900 | 1198211200 | 7300 | 7290 | 7300 | 7290 | 11 |
| 341 | 20241121 | 132800 | 1198130950 | 7280 | 7290 | 7290 | 7280 | 995 |
| 342 | 20241121 | 132700 | 1190884110 | 7290 | 7290 | 7290 | 7290 | 17 |
| 343 | 20241121 | 132600 | 1190760180 | 7300 | 7300 | 7300 | 7290 | 5 |
| 344 | 20241121 | 132500 | 1190723690 | 7300 | 7300 | 7300 | 7300 | 7 |
| 345 | 20241121 | 132400 | 1190672590 | 7300 | 7300 | 7300 | 7300 | 1 |
| 346 | 20241121 | 132300 | 1190665290 | 7300 | 7300 | 7300 | 7300 | 62 |
| 347 | 20241121 | 132200 | 1190212690 | 7300 | 7290 | 7300 | 7290 | 64 |
| 348 | 20241121 | 132100 | 1189745970 | 7300 | 7290 | 7310 | 7290 | 437 |
| 349 | 20241121 | 132000 | 1186556550 | 7290 | 7290 | 7290 | 7280 | 117 |
| 350 | 20241121 | 131900 | 1185703630 | 7290 | 7280 | 7290 | 7280 | 513 |
| 351 | 20241121 | 131800 | 1181963880 | 7290 | 7290 | 7290 | 7290 | 37 |
| 352 | 20241121 | 131700 | 1181694150 | 7290 | 7290 | 7290 | 7290 | 150 |
| 353 | 20241121 | 131600 | 1180600650 | 7290 | 7290 | 7290 | 7290 | 2 |
| 354 | 20241121 | 131500 | 1180586070 | 7290 | 7290 | 7290 | 7290 | 5 |
| 355 | 20241121 | 131400 | 1180549620 | 7290 | 7290 | 7290 | 7290 | 2 |
| 356 | 20241121 | 131300 | 1180535040 | 7280 | 7280 | 7280 | 7280 | 204 |
| 357 | 20241121 | 131200 | 1179049920 | 7280 | 7280 | 7280 | 7280 | 1 |
| 358 | 20241121 | 131100 | 1179042640 | 7270 | 7270 | 7270 | 7270 | 48 |
| 359 | 20241121 | 131000 | 1178693680 | 7280 | 7280 | 7280 | 7270 | 36 |
| 360 | 20241121 | 130900 | 1178431610 | 7270 | 7270 | 7270 | 7270 | 63 |
| 361 | 20241121 | 130800 | 1177973600 | 7270 | 7260 | 7270 | 7260 | 818 |
| 362 | 20241121 | 130700 | 1172028750 | 7250 | 7260 | 7260 | 7250 | 64 |
| 363 | 20241121 | 130600 | 1171564280 | 7260 | 7260 | 7260 | 7260 | 189 |
| 364 | 20241121 | 130500 | 1170192140 | 7260 | 7240 | 7260 | 7240 | 5 |
| 365 | 20241121 | 130400 | 1170155860 | 7240 | 7250 | 7270 | 7220 | 6768 |
| 366 | 20241121 | 130300 | 1121216350 | 7250 | 7260 | 7260 | 7250 | 5820 |
| 367 | 20241121 | 130200 | 1078980950 | 7280 | 7260 | 7280 | 7260 | 27 |
| 368 | 20241121 | 130100 | 1078784710 | 7260 | 7260 | 7270 | 7260 | 3 |
| 369 | 20241121 | 130000 | 1078762920 | 7270 | 7260 | 7280 | 7260 | 29 |
| 370 | 20241121 | 125900 | 1078552140 | 7260 | 7260 | 7260 | 7260 | 1 |
| 371 | 20241121 | 125800 | 1078544880 | 7280 | 7260 | 7280 | 7250 | 75 |
| 372 | 20241121 | 125700 | 1077999960 | 7270 | 7280 | 7280 | 7260 | 7720 |
| 373 | 20241121 | 125600 | 1021819040 | 7290 | 7280 | 7290 | 7280 | 556 |
| 374 | 20241121 | 125500 | 1017771340 | 7280 | 7280 | 7280 | 7280 | 1692 |
| 375 | 20241121 | 125400 | 1005453580 | 7290 | 7280 | 7290 | 7280 | 49 |
| 376 | 20241121 | 125300 | 1005096840 | 7280 | 7290 | 7290 | 7280 | 747 |
| 377 | 20241121 | 125200 | 999658670 | 7280 | 7300 | 7300 | 7280 | 2 |
| 378 | 20241121 | 125100 | 999644090 | 7280 | 7270 | 7300 | 7270 | 121 |
| 379 | 20241121 | 125000 | 998764380 | 7270 | 7260 | 7300 | 7260 | 3 |
| 380 | 20241121 | 124900 | 998742550 | 7270 | 7260 | 7300 | 7260 | 714 |
| 381 | 20241121 | 124800 | 993546550 | 7240 | 7240 | 7240 | 7240 | 2 |
| 382 | 20241121 | 124700 | 993532070 | 7250 | 7260 | 7260 | 7240 | 2722 |
| 383 | 20241121 | 124600 | 973793880 | 7230 | 7230 | 7250 | 7220 | 2706 |
| 384 | 20241121 | 124500 | 954199980 | 7240 | 7250 | 7250 | 7240 | 315 |
| 385 | 20241121 | 124400 | 951919350 | 7240 | 7260 | 7260 | 7240 | 389 |
| 386 | 20241121 | 124300 | 949098720 | 7260 | 7260 | 7260 | 7260 | 63 |
| 387 | 20241121 | 124200 | 948641340 | 7260 | 7270 | 7270 | 7260 | 16 |
| 388 | 20241121 | 124100 | 948525170 | 7270 | 7270 | 7270 | 7270 | 3 |
| 389 | 20241121 | 124000 | 948503360 | 7270 | 7260 | 7270 | 7260 | 380 |
| 390 | 20241121 | 123900 | 945744550 | 7260 | 7270 | 7280 | 7250 | 1201 |
| 391 | 20241121 | 123800 | 937035850 | 7260 | 7270 | 7270 | 7260 | 778 |
| 392 | 20241121 | 123700 | 931382900 | 7280 | 7290 | 7290 | 7280 | 230 |
| 393 | 20241121 | 123600 | 929708440 | 7300 | 7300 | 7300 | 7290 | 159 |
| 394 | 20241121 | 123500 | 928549020 | 7310 | 7290 | 7310 | 7280 | 222 |
| 395 | 20241121 | 123400 | 926930650 | 7310 | 7310 | 7310 | 7310 | 0 |
| 396 | 20241121 | 123300 | 926930650 | 7310 | 7310 | 7310 | 7310 | 9 |
| 397 | 20241121 | 123200 | 926864860 | 7280 | 7280 | 7300 | 7280 | 1326 |
| 398 | 20241121 | 123100 | 917197030 | 7290 | 7280 | 7290 | 7280 | 226 |
| 399 | 20241121 | 123000 | 915550180 | 7290 | 7290 | 7290 | 7290 | 0 |
| 400 | 20241121 | 122900 | 915550180 | 7290 | 7290 | 7300 | 7290 | 934 |
| 401 | 20241121 | 122800 | 908741310 | 7300 | 7300 | 7300 | 7300 | 0 |
| 402 | 20241121 | 122700 | 908741310 | 7300 | 7270 | 7300 | 7270 | 1136 |
| 403 | 20241121 | 122600 | 900474660 | 7270 | 7300 | 7300 | 7230 | 4822 |
| 404 | 20241121 | 122500 | 865432840 | 7300 | 7310 | 7310 | 7300 | 13 |
| 405 | 20241121 | 122400 | 865337830 | 7300 | 7310 | 7310 | 7300 | 14 |
| 406 | 20241121 | 122300 | 865235510 | 7310 | 7320 | 7320 | 7300 | 295 |
| 407 | 20241121 | 122200 | 863081840 | 7320 | 7320 | 7320 | 7320 | 12 |
| 408 | 20241121 | 122100 | 862994000 | 7320 | 7320 | 7320 | 7320 | 2 |
| 409 | 20241121 | 122000 | 862979360 | 7320 | 7330 | 7330 | 7320 | 31 |
| 410 | 20241121 | 121900 | 862752330 | 7320 | 7330 | 7330 | 7320 | 22 |
| 411 | 20241121 | 121800 | 862591260 | 7330 | 7320 | 7330 | 7320 | 44 |
| 412 | 20241121 | 121700 | 862269140 | 7320 | 7320 | 7320 | 7320 | 11 |
| 413 | 20241121 | 121600 | 862188620 | 7330 | 7300 | 7330 | 7300 | 45 |
| 414 | 20241121 | 121500 | 861859140 | 7320 | 7300 | 7320 | 7300 | 64 |
| 415 | 20241121 | 121400 | 861391920 | 7300 | 7310 | 7310 | 7300 | 1410 |
| 416 | 20241121 | 121300 | 851097880 | 7320 | 7320 | 7320 | 7320 | 1 |
| 417 | 20241121 | 121200 | 851090560 | 7320 | 7310 | 7320 | 7310 | 589 |
| 418 | 20241121 | 121100 | 846784840 | 7320 | 7320 | 7320 | 7320 | 0 |
| 419 | 20241121 | 121000 | 846784840 | 7320 | 7330 | 7340 | 7320 | 571 |
| 420 | 20241121 | 120900 | 842603570 | 7330 | 7330 | 7330 | 7330 | 151 |
| 421 | 20241121 | 120800 | 841496740 | 7330 | 7330 | 7330 | 7330 | 1 |
| 422 | 20241121 | 120700 | 841489410 | 7330 | 7320 | 7330 | 7320 | 64 |
| 423 | 20241121 | 120600 | 841020910 | 7310 | 7310 | 7310 | 7310 | 240 |
| 424 | 20241121 | 120500 | 839266510 | 7310 | 7310 | 7310 | 7310 | 76 |
| 425 | 20241121 | 120400 | 838710950 | 7310 | 7310 | 7310 | 7310 | 3 |
| 426 | 20241121 | 120300 | 838689020 | 7310 | 7310 | 7310 | 7310 | 2 |
| 427 | 20241121 | 120200 | 838674400 | 7300 | 7300 | 7300 | 7300 | 63 |
| 428 | 20241121 | 120100 | 838214500 | 7290 | 7310 | 7310 | 7290 | 595 |
| 429 | 20241121 | 120000 | 833865910 | 7310 | 7300 | 7310 | 7300 | 307 |
| 430 | 20241121 | 115900 | 831622210 | 7300 | 7290 | 7300 | 7290 | 173 |
| 431 | 20241121 | 115800 | 830359320 | 7290 | 7290 | 7290 | 7290 | 1214 |
| 432 | 20241121 | 115700 | 821509260 | 7290 | 7300 | 7300 | 7280 | 3095 |
| 433 | 20241121 | 115600 | 798953730 | 7330 | 7330 | 7330 | 7290 | 3593 |
| 434 | 20241121 | 115500 | 772712460 | 7330 | 7350 | 7350 | 7330 | 215 |
| 435 | 20241121 | 115400 | 771135760 | 7350 | 7350 | 7350 | 7340 | 655 |
| 436 | 20241121 | 115300 | 766327910 | 7350 | 7350 | 7350 | 7350 | 102 |
| 437 | 20241121 | 115200 | 765578210 | 7350 | 7350 | 7350 | 7350 | 149 |
| 438 | 20241121 | 115100 | 764483060 | 7350 | 7350 | 7350 | 7350 | 2 |
| 439 | 20241121 | 115000 | 764468360 | 7350 | 7360 | 7360 | 7350 | 280 |
| 440 | 20241121 | 114900 | 762410350 | 7350 | 7350 | 7350 | 7350 | 677 |
| 441 | 20241121 | 114800 | 757434400 | 7350 | 7340 | 7350 | 7340 | 128 |
| 442 | 20241121 | 114700 | 756493760 | 7340 | 7350 | 7350 | 7340 | 3 |
| 443 | 20241121 | 114600 | 756471730 | 7340 | 7330 | 7340 | 7330 | 1035 |
| 444 | 20241121 | 114500 | 748883500 | 7330 | 7360 | 7370 | 7330 | 4107 |
| 445 | 20241121 | 114400 | 718764730 | 7340 | 7370 | 7370 | 7340 | 1066 |
| 446 | 20241121 | 114300 | 710929660 | 7370 | 7370 | 7370 | 7370 | 150 |
| 447 | 20241121 | 114200 | 709824160 | 7370 | 7370 | 7370 | 7360 | 291 |
| 448 | 20241121 | 114100 | 707681820 | 7370 | 7360 | 7370 | 7360 | 201 |
| 449 | 20241121 | 114000 | 706201450 | 7370 | 7360 | 7370 | 7350 | 288 |
| 450 | 20241121 | 113900 | 704083500 | 7360 | 7360 | 7360 | 7360 | 402 |
| 451 | 20241121 | 113800 | 701124780 | 7360 | 7360 | 7370 | 7360 | 117 |
| 452 | 20241121 | 113700 | 700263630 | 7360 | 7360 | 7360 | 7360 | 16 |
| 453 | 20241121 | 113600 | 700145870 | 7360 | 7360 | 7360 | 7360 | 99 |
| 454 | 20241121 | 113500 | 699417230 | 7360 | 7360 | 7360 | 7360 | 459 |
| 455 | 20241121 | 113400 | 696038990 | 7360 | 7350 | 7360 | 7350 | 77 |
| 456 | 20241121 | 113300 | 695472730 | 7350 | 7350 | 7350 | 7350 | 253 |
| 457 | 20241121 | 113200 | 693613180 | 7350 | 7350 | 7350 | 7350 | 25 |
| 458 | 20241121 | 113100 | 693429430 | 7350 | 7340 | 7350 | 7340 | 419 |
| 459 | 20241121 | 113000 | 690350040 | 7350 | 7350 | 7350 | 7350 | 2 |
| 460 | 20241121 | 112900 | 690335340 | 7350 | 7350 | 7350 | 7350 | 170 |
| 461 | 20241121 | 112800 | 689085840 | 7350 | 7350 | 7350 | 7350 | 1 |
| 462 | 20241121 | 112700 | 689078490 | 7350 | 7340 | 7350 | 7340 | 158 |
| 463 | 20241121 | 112600 | 687917660 | 7340 | 7350 | 7350 | 7340 | 58 |
| 464 | 20241121 | 112500 | 687491900 | 7350 | 7340 | 7350 | 7340 | 130 |
| 465 | 20241121 | 112400 | 686537680 | 7340 | 7340 | 7340 | 7340 | 16 |
| 466 | 20241121 | 112300 | 686420240 | 7340 | 7340 | 7340 | 7340 | 497 |
| 467 | 20241121 | 112200 | 682772260 | 7340 | 7330 | 7340 | 7330 | 805 |
| 468 | 20241121 | 112100 | 676864620 | 7320 | 7330 | 7330 | 7320 | 611 |
| 469 | 20241121 | 112000 | 672386000 | 7350 | 7340 | 7350 | 7340 | 935 |
| 470 | 20241121 | 111900 | 665523090 | 7350 | 7350 | 7350 | 7350 | 1 |
| 471 | 20241121 | 111800 | 665515740 | 7350 | 7340 | 7350 | 7340 | 1567 |
| 472 | 20241121 | 111700 | 654013950 | 7330 | 7360 | 7370 | 7330 | 4022 |
| 473 | 20241121 | 111600 | 624507740 | 7360 | 7340 | 7360 | 7330 | 984 |
| 474 | 20241121 | 111500 | 617281750 | 7340 | 7380 | 7380 | 7340 | 2679 |
| 475 | 20241121 | 111400 | 597594410 | 7380 | 7380 | 7390 | 7380 | 1319 |
| 476 | 20241121 | 111300 | 587860180 | 7390 | 7370 | 7390 | 7370 | 574 |
| 477 | 20241121 | 111200 | 583619600 | 7360 | 7340 | 7360 | 7340 | 3158 |
| 478 | 20241121 | 111100 | 560398680 | 7340 | 7340 | 7340 | 7340 | 154 |
| 479 | 20241121 | 111000 | 559268320 | 7320 | 7370 | 7370 | 7300 | 14777 |
| 480 | 20241121 | 110900 | 451069410 | 7370 | 7390 | 7390 | 7330 | 11159 |
| 481 | 20241121 | 110800 | 368984170 | 7390 | 7390 | 7390 | 7390 | 0 |
| 482 | 20241121 | 110700 | 368984170 | 7390 | 7380 | 7390 | 7380 | 2012 |
| 483 | 20241121 | 110600 | 354120490 | 7380 | 7380 | 7380 | 7370 | 436 |
| 484 | 20241121 | 110500 | 350904000 | 7390 | 7390 | 7390 | 7390 | 0 |
| 485 | 20241121 | 110400 | 350904000 | 7390 | 7380 | 7390 | 7380 | 26 |
| 486 | 20241121 | 110300 | 350712080 | 7390 | 7390 | 7390 | 7390 | 3 |
| 487 | 20241121 | 110200 | 350689910 | 7390 | 7390 | 7390 | 7390 | 12 |
| 488 | 20241121 | 110100 | 350601230 | 7390 | 7390 | 7390 | 7390 | 0 |
| 489 | 20241121 | 110000 | 350601230 | 7390 | 7390 | 7390 | 7390 | 11 |
| 490 | 20241121 | 105900 | 350519940 | 7380 | 7390 | 7390 | 7380 | 35 |
| 491 | 20241121 | 105800 | 350261630 | 7390 | 7390 | 7390 | 7390 | 431 |
| 492 | 20241121 | 105700 | 347076540 | 7400 | 7400 | 7400 | 7400 | 2 |
| 493 | 20241121 | 105600 | 347061740 | 7400 | 7390 | 7400 | 7390 | 66 |
| 494 | 20241121 | 105500 | 346573980 | 7400 | 7390 | 7400 | 7380 | 2242 |
| 495 | 20241121 | 105400 | 330027460 | 7390 | 7420 | 7420 | 7380 | 4532 |
| 496 | 20241121 | 105300 | 296516970 | 7420 | 7420 | 7420 | 7420 | 137 |
| 497 | 20241121 | 105200 | 295500430 | 7420 | 7420 | 7420 | 7420 | 0 |
| 498 | 20241121 | 105100 | 295500430 | 7420 | 7400 | 7420 | 7390 | 1201 |
| 499 | 20241121 | 105000 | 286592740 | 7390 | 7380 | 7400 | 7380 | 1986 |
| 500 | 20241121 | 104900 | 271912450 | 7380 | 7410 | 7410 | 7370 | 3756 |
| 501 | 20241121 | 104800 | 244200280 | 7400 | 7410 | 7410 | 7400 | 222 |
| 502 | 20241121 | 104700 | 242557270 | 7430 | 7430 | 7430 | 7420 | 220 |
| 503 | 20241121 | 104600 | 240924720 | 7430 | 7430 | 7430 | 7430 | 0 |
| 504 | 20241121 | 104500 | 240924720 | 7430 | 7430 | 7430 | 7430 | 364 |
| 505 | 20241121 | 104400 | 238220200 | 7440 | 7440 | 7440 | 7440 | 41 |
| 506 | 20241121 | 104300 | 237915160 | 7440 | 7420 | 7440 | 7410 | 1527 |
| 507 | 20241121 | 104200 | 226586330 | 7420 | 7420 | 7420 | 7420 | 200 |
| 508 | 20241121 | 104100 | 225102330 | 7420 | 7420 | 7420 | 7420 | 0 |
| 509 | 20241121 | 104000 | 225102330 | 7420 | 7420 | 7420 | 7420 | 1535 |
| 510 | 20241121 | 103900 | 213712630 | 7410 | 7410 | 7420 | 7410 | 941 |
| 511 | 20241121 | 103800 | 206739810 | 7410 | 7410 | 7410 | 7410 | 409 |
| 512 | 20241121 | 103700 | 203709120 | 7410 | 7410 | 7410 | 7410 | 6 |
| 513 | 20241121 | 103600 | 203664660 | 7410 | 7410 | 7410 | 7410 | 312 |
| 514 | 20241121 | 103500 | 201352740 | 7400 | 7420 | 7440 | 7400 | 5129 |
| 515 | 20241121 | 103400 | 163326650 | 7420 | 7440 | 7450 | 7420 | 4936 |
| 516 | 20241121 | 103300 | 126698180 | 7440 | 7440 | 7440 | 7440 | 438 |
| 517 | 20241121 | 103200 | 123439460 | 7440 | 7440 | 7440 | 7440 | 0 |
| 518 | 20241121 | 103100 | 123439460 | 7440 | 7440 | 7440 | 7440 | 2 |
| 519 | 20241121 | 103000 | 123424580 | 7440 | 7430 | 7440 | 7430 | 258 |
| 520 | 20241121 | 102900 | 121507540 | 7440 | 7440 | 7440 | 7440 | 0 |
| 521 | 20241121 | 102800 | 121507540 | 7440 | 7440 | 7440 | 7440 | 1 |
| 522 | 20241121 | 102700 | 121500100 | 7440 | 7440 | 7440 | 7440 | 3 |
| 523 | 20241121 | 102600 | 121477780 | 7440 | 7440 | 7440 | 7440 | 34 |
| 524 | 20241121 | 102500 | 121224820 | 7440 | 7440 | 7440 | 7440 | 0 |
| 525 | 20241121 | 102400 | 121224820 | 7440 | 7440 | 7440 | 7440 | 205 |
| 526 | 20241121 | 102300 | 119699620 | 7440 | 7440 | 7440 | 7440 | 64 |
| 527 | 20241121 | 102200 | 119223460 | 7440 | 7440 | 7440 | 7440 | 0 |
| 528 | 20241121 | 102100 | 119223460 | 7440 | 7430 | 7440 | 7430 | 80 |
| 529 | 20241121 | 102000 | 118628810 | 7430 | 7440 | 7440 | 7430 | 42 |
| 530 | 20241121 | 101900 | 118316340 | 7440 | 7420 | 7440 | 7420 | 93 |
| 531 | 20241121 | 101800 | 117625490 | 7420 | 7410 | 7420 | 7410 | 317 |
| 532 | 20241121 | 101700 | 115273820 | 7410 | 7410 | 7410 | 7410 | 208 |
| 533 | 20241121 | 101600 | 113732540 | 7410 | 7410 | 7410 | 7410 | 1 |
| 534 | 20241121 | 101500 | 113725130 | 7410 | 7410 | 7410 | 7410 | 0 |
| 535 | 20241121 | 101400 | 113725130 | 7410 | 7390 | 7410 | 7390 | 1195 |
| 536 | 20241121 | 101300 | 104893030 | 7400 | 7410 | 7410 | 7400 | 323 |
| 537 | 20241121 | 101200 | 102502780 | 7400 | 7410 | 7410 | 7400 | 50 |
| 538 | 20241121 | 101100 | 102132580 | 7410 | 7410 | 7410 | 7410 | 3 |
| 539 | 20241121 | 101000 | 102110350 | 7410 | 7410 | 7410 | 7400 | 115 |
| 540 | 20241121 | 100900 | 101259220 | 7410 | 7410 | 7410 | 7410 | 0 |
| 541 | 20241121 | 100800 | 101259220 | 7410 | 7420 | 7420 | 7410 | 146 |
| 542 | 20241121 | 100700 | 100176350 | 7420 | 7420 | 7420 | 7420 | 1 |
| 543 | 20241121 | 100600 | 100168930 | 7420 | 7420 | 7420 | 7420 | 0 |
| 544 | 20241121 | 100500 | 100168930 | 7420 | 7420 | 7420 | 7420 | 1 |
| 545 | 20241121 | 100400 | 100161510 | 7420 | 7420 | 7420 | 7420 | 1 |
| 546 | 20241121 | 100300 | 100154090 | 7420 | 7420 | 7420 | 7420 | 1 |
| 547 | 20241121 | 100200 | 100146670 | 7420 | 7420 | 7420 | 7420 | 2 |
| 548 | 20241121 | 100100 | 100131830 | 7430 | 7420 | 7430 | 7410 | 46 |
| 549 | 20241121 | 100000 | 99790730 | 7430 | 7430 | 7430 | 7430 | 0 |
| 550 | 20241121 | 095900 | 99790730 | 7430 | 7430 | 7430 | 7430 | 3 |
| 551 | 20241121 | 095800 | 99768440 | 7440 | 7420 | 7440 | 7400 | 635 |
| 552 | 20241121 | 095700 | 95056960 | 7440 | 7430 | 7440 | 7430 | 110 |
| 553 | 20241121 | 095600 | 94239560 | 7440 | 7460 | 7460 | 7430 | 106 |
| 554 | 20241121 | 095500 | 93451360 | 7460 | 7440 | 7460 | 7440 | 122 |
| 555 | 20241121 | 095400 | 92543580 | 7430 | 7430 | 7430 | 7400 | 957 |
| 556 | 20241121 | 095300 | 85445770 | 7440 | 7460 | 7460 | 7440 | 637 |
| 557 | 20241121 | 095200 | 80706000 | 7460 | 7460 | 7460 | 7460 | 40 |
| 558 | 20241121 | 095100 | 80407600 | 7460 | 7460 | 7460 | 7460 | 70 |
| 559 | 20241121 | 095000 | 79885400 | 7460 | 7460 | 7460 | 7460 | 0 |
| 560 | 20241121 | 094900 | 79885400 | 7460 | 7450 | 7460 | 7450 | 148 |
| 561 | 20241121 | 094800 | 78782110 | 7450 | 7440 | 7450 | 7440 | 106 |
| 562 | 20241121 | 094700 | 77993410 | 7440 | 7440 | 7440 | 7440 | 0 |
| 563 | 20241121 | 094600 | 77993410 | 7440 | 7440 | 7440 | 7440 | 326 |
| 564 | 20241121 | 094500 | 75567970 | 7460 | 7440 | 7460 | 7440 | 326 |
| 565 | 20241121 | 094400 | 73142330 | 7440 | 7460 | 7460 | 7440 | 201 |
| 566 | 20241121 | 094300 | 71646170 | 7460 | 7460 | 7470 | 7460 | 60 |
| 567 | 20241121 | 094200 | 71198550 | 7460 | 7460 | 7460 | 7450 | 511 |
| 568 | 20241121 | 094100 | 67386980 | 7440 | 7460 | 7460 | 7440 | 184 |
| 569 | 20241121 | 094000 | 66016150 | 7460 | 7460 | 7460 | 7450 | 120 |
| 570 | 20241121 | 093900 | 65121180 | 7460 | 7430 | 7460 | 7430 | 464 |
| 571 | 20241121 | 093800 | 61667330 | 7440 | 7440 | 7440 | 7440 | 0 |
| 572 | 20241121 | 093700 | 61667330 | 7440 | 7440 | 7440 | 7440 | 0 |
| 573 | 20241121 | 093600 | 61667330 | 7440 | 7440 | 7440 | 7440 | 0 |
| 574 | 20241121 | 093500 | 61667330 | 7440 | 7440 | 7440 | 7440 | 0 |
| 575 | 20241121 | 093400 | 61667330 | 7440 | 7440 | 7440 | 7440 | 0 |
| 576 | 20241121 | 093300 | 61667330 | 7440 | 7440 | 7440 | 7440 | 25 |
| 577 | 20241121 | 093200 | 61481330 | 7440 | 7440 | 7440 | 7440 | 0 |
| 578 | 20241121 | 093100 | 61481330 | 7440 | 7430 | 7440 | 7430 | 96 |
| 579 | 20241121 | 093000 | 60767970 | 7430 | 7430 | 7430 | 7430 | 10 |
| 580 | 20241121 | 092900 | 60693670 | 7430 | 7430 | 7430 | 7430 | 2 |
| 581 | 20241121 | 092800 | 60678810 | 7430 | 7430 | 7430 | 7430 | 0 |
| 582 | 20241121 | 092700 | 60678810 | 7430 | 7420 | 7430 | 7420 | 5 |
| 583 | 20241121 | 092600 | 60641690 | 7430 | 7410 | 7430 | 7410 | 33 |
| 584 | 20241121 | 092500 | 60396880 | 7410 | 7410 | 7410 | 7410 | 278 |
| 585 | 20241121 | 092400 | 58336900 | 7410 | 7410 | 7410 | 7400 | 50 |
| 586 | 20241121 | 092300 | 57966450 | 7410 | 7430 | 7440 | 7400 | 1273 |
| 587 | 20241121 | 092200 | 48534020 | 7430 | 7420 | 7470 | 7410 | 1528 |
| 588 | 20241121 | 092100 | 37163350 | 7420 | 7420 | 7430 | 7410 | 487 |
| 589 | 20241121 | 092000 | 33550500 | 7430 | 7430 | 7430 | 7430 | 214 |
| 590 | 20241121 | 091900 | 31960480 | 7430 | 7470 | 7470 | 7430 | 403 |
| 591 | 20241121 | 091800 | 28966090 | 7470 | 7470 | 7470 | 7470 | 0 |
| 592 | 20241121 | 091700 | 28966090 | 7470 | 7440 | 7470 | 7440 | 7 |
| 593 | 20241121 | 091600 | 28913860 | 7470 | 7470 | 7470 | 7470 | 0 |
| 594 | 20241121 | 091500 | 28913860 | 7470 | 7450 | 7470 | 7450 | 178 |
| 595 | 20241121 | 091400 | 27587550 | 7470 | 7470 | 7470 | 7470 | 400 |
| 596 | 20241121 | 091300 | 24599550 | 7470 | 7460 | 7470 | 7460 | 10 |
| 597 | 20241121 | 091200 | 24524900 | 7470 | 7460 | 7470 | 7460 | 11 |
| 598 | 20241121 | 091100 | 24442750 | 7450 | 7480 | 7480 | 7450 | 1751 |
| 599 | 20241121 | 091000 | 11376390 | 7480 | 7480 | 7480 | 7480 | 13 |
| 600 | 20241121 | 090900 | 11279150 | 7480 | 7480 | 7480 | 7480 | 0 |
| 601 | 20241121 | 090800 | 11279150 | 7480 | 7480 | 7480 | 7480 | 7 |
| 602 | 20241121 | 090700 | 11226790 | 7480 | 7470 | 7480 | 7470 | 21 |
| 603 | 20241121 | 090600 | 11069890 | 7470 | 7470 | 7490 | 7470 | 122 |
| 604 | 20241121 | 090500 | 10158510 | 7470 | 7470 | 7470 | 7470 | 264 |
| 605 | 20241121 | 090400 | 8186430 | 7460 | 7460 | 7460 | 7460 | 23 |
| 606 | 20241121 | 090300 | 8014850 | 7460 | 7460 | 7470 | 7460 | 626 |
| 607 | 20241121 | 090200 | 3343750 | 7460 | 7420 | 7460 | 7420 | 109 |
| 608 | 20241121 | 090100 | 2530810 | 7460 | 7460 | 7470 | 7460 | 12 |
| 609 | 20241121 | 090000 | 2441280 | 7470 | 7420 | 7470 | 7420 | 329 |