31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 193900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 3 | 20241122 | 193800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 4 | 20241122 | 193700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 5 | 20241122 | 193600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 6 | 20241122 | 193500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 7 | 20241122 | 193400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 8 | 20241122 | 193300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 9 | 20241122 | 193200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 10 | 20241122 | 193100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 11 | 20241122 | 193000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 12 | 20241122 | 192900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 13 | 20241122 | 192800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 14 | 20241122 | 192700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 15 | 20241122 | 192600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 16 | 20241122 | 192500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 17 | 20241122 | 192400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 18 | 20241122 | 192300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 19 | 20241122 | 192200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 20 | 20241122 | 192100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 21 | 20241122 | 192000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 22 | 20241122 | 191900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 23 | 20241122 | 191800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 24 | 20241122 | 191700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 25 | 20241122 | 191600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 26 | 20241122 | 191500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 27 | 20241122 | 191400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 28 | 20241122 | 191300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 29 | 20241122 | 191200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 30 | 20241122 | 191100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 31 | 20241122 | 191000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 32 | 20241122 | 190900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 33 | 20241122 | 190800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 34 | 20241122 | 190700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 35 | 20241122 | 190600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 36 | 20241122 | 190500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 37 | 20241122 | 190400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 38 | 20241122 | 190300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 39 | 20241122 | 190200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 40 | 20241122 | 190100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 41 | 20241122 | 190000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 42 | 20241122 | 185900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 43 | 20241122 | 185800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 44 | 20241122 | 185700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 45 | 20241122 | 185600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 46 | 20241122 | 185500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 47 | 20241122 | 185400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 48 | 20241122 | 185300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 49 | 20241122 | 185200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 50 | 20241122 | 185100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 51 | 20241122 | 185000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 52 | 20241122 | 184900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 53 | 20241122 | 184800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 54 | 20241122 | 184700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 55 | 20241122 | 184600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 56 | 20241122 | 184500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 57 | 20241122 | 184400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 58 | 20241122 | 184300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 59 | 20241122 | 184200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 60 | 20241122 | 184100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 61 | 20241122 | 184000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 62 | 20241122 | 183900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 63 | 20241122 | 183800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 64 | 20241122 | 183700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 65 | 20241122 | 183600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 66 | 20241122 | 183500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 67 | 20241122 | 183400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 68 | 20241122 | 183300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 69 | 20241122 | 183200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 70 | 20241122 | 183100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 71 | 20241122 | 183000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 72 | 20241122 | 182900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 73 | 20241122 | 182800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 74 | 20241122 | 182700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 75 | 20241122 | 182600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 76 | 20241122 | 182500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 77 | 20241122 | 182400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 78 | 20241122 | 182300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 79 | 20241122 | 182200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 80 | 20241122 | 182100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 81 | 20241122 | 182000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 82 | 20241122 | 181900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 83 | 20241122 | 181800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 84 | 20241122 | 181700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 85 | 20241122 | 181600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 86 | 20241122 | 181500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 87 | 20241122 | 181400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 88 | 20241122 | 181300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 89 | 20241122 | 181200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 90 | 20241122 | 181100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 91 | 20241122 | 181000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 92 | 20241122 | 180900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 93 | 20241122 | 180800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 94 | 20241122 | 180700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 95 | 20241122 | 180600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 96 | 20241122 | 180500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 97 | 20241122 | 180400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 98 | 20241122 | 180300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 99 | 20241122 | 180200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 100 | 20241122 | 180100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 101 | 20241122 | 180000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 102 | 20241122 | 175900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 103 | 20241122 | 175800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 104 | 20241122 | 175700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 105 | 20241122 | 175600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 106 | 20241122 | 175500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 107 | 20241122 | 175400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 108 | 20241122 | 175300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 109 | 20241122 | 175200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 110 | 20241122 | 175100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 111 | 20241122 | 175000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 112 | 20241122 | 174900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 113 | 20241122 | 174800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 114 | 20241122 | 174700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 115 | 20241122 | 174600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 116 | 20241122 | 174500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 117 | 20241122 | 174400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 118 | 20241122 | 174300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 119 | 20241122 | 174200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 120 | 20241122 | 174100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 121 | 20241122 | 174000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 122 | 20241122 | 173900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 123 | 20241122 | 173800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 124 | 20241122 | 173700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 125 | 20241122 | 173600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 126 | 20241122 | 173500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 127 | 20241122 | 173400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 128 | 20241122 | 173300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 129 | 20241122 | 173200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 130 | 20241122 | 173100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 131 | 20241122 | 173000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 132 | 20241122 | 172900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 133 | 20241122 | 172800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 134 | 20241122 | 172700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 135 | 20241122 | 172600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 136 | 20241122 | 172500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 137 | 20241122 | 172400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 138 | 20241122 | 172300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 139 | 20241122 | 172200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 140 | 20241122 | 172100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 141 | 20241122 | 172000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 142 | 20241122 | 171900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 143 | 20241122 | 171800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 144 | 20241122 | 171700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 145 | 20241122 | 171600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 146 | 20241122 | 171500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 147 | 20241122 | 171400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 148 | 20241122 | 171300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 149 | 20241122 | 171200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 150 | 20241122 | 171100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 151 | 20241122 | 171000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 152 | 20241122 | 170900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 153 | 20241122 | 170800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 154 | 20241122 | 170700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 155 | 20241122 | 170600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 156 | 20241122 | 170500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 157 | 20241122 | 170400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 158 | 20241122 | 170300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 159 | 20241122 | 170200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 160 | 20241122 | 170100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 161 | 20241122 | 170000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 162 | 20241122 | 165900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 163 | 20241122 | 165800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 164 | 20241122 | 165700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 165 | 20241122 | 165600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 166 | 20241122 | 165500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 167 | 20241122 | 165400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 168 | 20241122 | 165300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 169 | 20241122 | 165200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 170 | 20241122 | 165100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 171 | 20241122 | 165000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 172 | 20241122 | 164900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 173 | 20241122 | 164800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 174 | 20241122 | 164700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 175 | 20241122 | 164600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 176 | 20241122 | 164500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 177 | 20241122 | 164400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 178 | 20241122 | 164300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 179 | 20241122 | 164200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 180 | 20241122 | 164100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 181 | 20241122 | 164000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 182 | 20241122 | 163900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 183 | 20241122 | 163800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 184 | 20241122 | 163700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 185 | 20241122 | 163600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 186 | 20241122 | 163500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 187 | 20241122 | 163400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 188 | 20241122 | 163300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 189 | 20241122 | 163200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 190 | 20241122 | 163100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 191 | 20241122 | 163000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 192 | 20241122 | 162900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 193 | 20241122 | 162800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 194 | 20241122 | 162700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 195 | 20241122 | 162600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 196 | 20241122 | 162500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 197 | 20241122 | 162400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 198 | 20241122 | 162300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 199 | 20241122 | 162200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 200 | 20241122 | 162100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 201 | 20241122 | 162000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 202 | 20241122 | 161900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 203 | 20241122 | 161800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 204 | 20241122 | 161700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 205 | 20241122 | 161600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 206 | 20241122 | 161500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 207 | 20241122 | 161400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 208 | 20241122 | 161300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 209 | 20241122 | 161200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 210 | 20241122 | 161100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 211 | 20241122 | 161000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 212 | 20241122 | 160900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 213 | 20241122 | 160800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 214 | 20241122 | 160700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 215 | 20241122 | 160600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 216 | 20241122 | 160500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 217 | 20241122 | 160400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 218 | 20241122 | 160300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 219 | 20241122 | 160200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 220 | 20241122 | 160100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 221 | 20241122 | 160000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 222 | 20241122 | 155900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 223 | 20241122 | 155800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 224 | 20241122 | 155700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 225 | 20241122 | 155600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 226 | 20241122 | 155500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 227 | 20241122 | 155400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 228 | 20241122 | 155300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 229 | 20241122 | 155200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 230 | 20241122 | 155100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 231 | 20241122 | 155000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 232 | 20241122 | 154900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 233 | 20241122 | 154800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 234 | 20241122 | 154700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 235 | 20241122 | 154600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 236 | 20241122 | 154500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 237 | 20241122 | 154400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 238 | 20241122 | 154300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 239 | 20241122 | 154200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 240 | 20241122 | 154100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 241 | 20241122 | 154000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 242 | 20241122 | 153900 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 243 | 20241122 | 153800 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 244 | 20241122 | 153700 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 245 | 20241122 | 153600 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 246 | 20241122 | 153500 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 247 | 20241122 | 153400 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 248 | 20241122 | 153300 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 249 | 20241122 | 153200 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 250 | 20241122 | 153100 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 0 |
| 251 | 20241122 | 153000 | 1447497320 | 9220 | 9220 | 9220 | 9220 | 4434 |
| 252 | 20241122 | 152900 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 253 | 20241122 | 152800 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 254 | 20241122 | 152700 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 255 | 20241122 | 152600 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 256 | 20241122 | 152500 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 257 | 20241122 | 152400 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 258 | 20241122 | 152300 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 259 | 20241122 | 152200 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 260 | 20241122 | 152100 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 261 | 20241122 | 152000 | 1406615840 | 9280 | 9280 | 9280 | 9280 | 0 |
| 262 | 20241122 | 151900 | 1406615840 | 9280 | 9250 | 9290 | 9250 | 325 |
| 263 | 20241122 | 151800 | 1403601500 | 9250 | 9250 | 9250 | 9250 | 30 |
| 264 | 20241122 | 151700 | 1403324000 | 9260 | 9250 | 9260 | 9250 | 26 |
| 265 | 20241122 | 151600 | 1403083250 | 9290 | 9240 | 9290 | 9240 | 2470 |
| 266 | 20241122 | 151500 | 1380217700 | 9240 | 9240 | 9250 | 9240 | 198 |
| 267 | 20241122 | 151400 | 1378387390 | 9240 | 9260 | 9260 | 9240 | 871 |
| 268 | 20241122 | 151300 | 1370330870 | 9250 | 9280 | 9280 | 9250 | 5225 |
| 269 | 20241122 | 151200 | 1321880960 | 9280 | 9290 | 9290 | 9280 | 247 |
| 270 | 20241122 | 151100 | 1319588290 | 9290 | 9300 | 9300 | 9290 | 322 |
| 271 | 20241122 | 151000 | 1316595320 | 9300 | 9300 | 9300 | 9300 | 251 |
| 272 | 20241122 | 150900 | 1314261020 | 9300 | 9310 | 9310 | 9300 | 305 |
| 273 | 20241122 | 150800 | 1311423970 | 9310 | 9310 | 9310 | 9310 | 96 |
| 274 | 20241122 | 150700 | 1310530210 | 9320 | 9310 | 9320 | 9310 | 89 |
| 275 | 20241122 | 150600 | 1309701520 | 9310 | 9320 | 9320 | 9310 | 207 |
| 276 | 20241122 | 150500 | 1307773350 | 9310 | 9320 | 9320 | 9310 | 309 |
| 277 | 20241122 | 150400 | 1304894480 | 9310 | 9310 | 9310 | 9310 | 130 |
| 278 | 20241122 | 150300 | 1303684180 | 9310 | 9310 | 9310 | 9310 | 44 |
| 279 | 20241122 | 150200 | 1303274540 | 9310 | 9320 | 9320 | 9310 | 92 |
| 280 | 20241122 | 150100 | 1302418010 | 9320 | 9300 | 9320 | 9300 | 458 |
| 281 | 20241122 | 150000 | 1298156090 | 9300 | 9300 | 9300 | 9300 | 103 |
| 282 | 20241122 | 145900 | 1297198190 | 9310 | 9310 | 9310 | 9310 | 27 |
| 283 | 20241122 | 145800 | 1296946820 | 9310 | 9290 | 9330 | 9280 | 929 |
| 284 | 20241122 | 145700 | 1288316070 | 9290 | 9290 | 9290 | 9280 | 618 |
| 285 | 20241122 | 145600 | 1282579090 | 9290 | 9300 | 9300 | 9290 | 688 |
| 286 | 20241122 | 145500 | 1276186870 | 9300 | 9300 | 9300 | 9300 | 298 |
| 287 | 20241122 | 145400 | 1273415470 | 9300 | 9300 | 9310 | 9300 | 196 |
| 288 | 20241122 | 145300 | 1271590760 | 9300 | 9290 | 9310 | 9290 | 234 |
| 289 | 20241122 | 145200 | 1269414750 | 9290 | 9320 | 9320 | 9290 | 314 |
| 290 | 20241122 | 145100 | 1266492580 | 9320 | 9310 | 9320 | 9310 | 257 |
| 291 | 20241122 | 145000 | 1264098810 | 9300 | 9280 | 9310 | 9280 | 862 |
| 292 | 20241122 | 144900 | 1256083990 | 9280 | 9290 | 9290 | 9280 | 493 |
| 293 | 20241122 | 144800 | 1251504530 | 9300 | 9310 | 9310 | 9300 | 77 |
| 294 | 20241122 | 144700 | 1250788300 | 9300 | 9310 | 9310 | 9300 | 369 |
| 295 | 20241122 | 144600 | 1247355930 | 9310 | 9310 | 9310 | 9290 | 1197 |
| 296 | 20241122 | 144500 | 1236221460 | 9300 | 9310 | 9320 | 9300 | 116 |
| 297 | 20241122 | 144400 | 1235140890 | 9310 | 9310 | 9310 | 9300 | 421 |
| 298 | 20241122 | 144300 | 1231221390 | 9320 | 9310 | 9320 | 9310 | 57 |
| 299 | 20241122 | 144200 | 1230690690 | 9330 | 9320 | 9330 | 9310 | 950 |
| 300 | 20241122 | 144100 | 1221840980 | 9320 | 9340 | 9340 | 9320 | 92 |
| 301 | 20241122 | 144000 | 1220982610 | 9340 | 9330 | 9340 | 9320 | 242 |
| 302 | 20241122 | 143900 | 1218725020 | 9330 | 9330 | 9330 | 9330 | 149 |
| 303 | 20241122 | 143800 | 1217334850 | 9320 | 9350 | 9350 | 9320 | 437 |
| 304 | 20241122 | 143700 | 1213255290 | 9350 | 9350 | 9370 | 9350 | 192 |
| 305 | 20241122 | 143600 | 1211459770 | 9360 | 9340 | 9360 | 9340 | 186 |
| 306 | 20241122 | 143500 | 1209720680 | 9340 | 9340 | 9340 | 9330 | 150 |
| 307 | 20241122 | 143400 | 1208319690 | 9340 | 9340 | 9340 | 9330 | 252 |
| 308 | 20241122 | 143300 | 1205966090 | 9340 | 9340 | 9340 | 9340 | 4 |
| 309 | 20241122 | 143200 | 1205928730 | 9340 | 9340 | 9340 | 9340 | 86 |
| 310 | 20241122 | 143100 | 1205125490 | 9340 | 9350 | 9350 | 9330 | 177 |
| 311 | 20241122 | 143000 | 1203471990 | 9340 | 9340 | 9340 | 9340 | 410 |
| 312 | 20241122 | 142900 | 1199642590 | 9340 | 9350 | 9350 | 9340 | 524 |
| 313 | 20241122 | 142800 | 1194743740 | 9350 | 9360 | 9360 | 9350 | 108 |
| 314 | 20241122 | 142700 | 1193733930 | 9360 | 9360 | 9360 | 9360 | 197 |
| 315 | 20241122 | 142600 | 1191890010 | 9370 | 9360 | 9370 | 9360 | 121 |
| 316 | 20241122 | 142500 | 1190757440 | 9360 | 9360 | 9370 | 9360 | 142 |
| 317 | 20241122 | 142400 | 1189427830 | 9360 | 9360 | 9360 | 9360 | 1 |
| 318 | 20241122 | 142300 | 1189418470 | 9350 | 9370 | 9380 | 9350 | 537 |
| 319 | 20241122 | 142200 | 1184382460 | 9360 | 9350 | 9360 | 9350 | 180 |
| 320 | 20241122 | 142100 | 1182697680 | 9350 | 9350 | 9360 | 9350 | 184 |
| 321 | 20241122 | 142000 | 1180976590 | 9370 | 9350 | 9370 | 9350 | 254 |
| 322 | 20241122 | 141900 | 1178601300 | 9350 | 9350 | 9350 | 9350 | 104 |
| 323 | 20241122 | 141800 | 1177628900 | 9360 | 9350 | 9360 | 9340 | 305 |
| 324 | 20241122 | 141700 | 1174776930 | 9360 | 9350 | 9360 | 9350 | 75 |
| 325 | 20241122 | 141600 | 1174075670 | 9350 | 9350 | 9350 | 9350 | 260 |
| 326 | 20241122 | 141500 | 1171644670 | 9350 | 9360 | 9360 | 9350 | 85 |
| 327 | 20241122 | 141400 | 1170849080 | 9370 | 9350 | 9370 | 9350 | 272 |
| 328 | 20241122 | 141300 | 1168304240 | 9360 | 9360 | 9360 | 9350 | 251 |
| 329 | 20241122 | 141200 | 1165955540 | 9360 | 9370 | 9370 | 9360 | 92 |
| 330 | 20241122 | 141100 | 1165093520 | 9370 | 9360 | 9370 | 9360 | 446 |
| 331 | 20241122 | 141000 | 1160915890 | 9360 | 9360 | 9360 | 9360 | 4 |
| 332 | 20241122 | 140900 | 1160878450 | 9370 | 9350 | 9370 | 9350 | 220 |
| 333 | 20241122 | 140800 | 1158817610 | 9350 | 9340 | 9350 | 9340 | 624 |
| 334 | 20241122 | 140700 | 1152983280 | 9340 | 9340 | 9340 | 9340 | 154 |
| 335 | 20241122 | 140600 | 1151544920 | 9350 | 9360 | 9360 | 9350 | 253 |
| 336 | 20241122 | 140500 | 1149178470 | 9360 | 9360 | 9370 | 9360 | 118 |
| 337 | 20241122 | 140400 | 1148073830 | 9360 | 9350 | 9360 | 9350 | 170 |
| 338 | 20241122 | 140300 | 1146483630 | 9360 | 9350 | 9360 | 9340 | 199 |
| 339 | 20241122 | 140200 | 1144623730 | 9350 | 9340 | 9350 | 9330 | 421 |
| 340 | 20241122 | 140100 | 1140689490 | 9350 | 9350 | 9350 | 9350 | 170 |
| 341 | 20241122 | 140000 | 1139099990 | 9350 | 9350 | 9350 | 9340 | 229 |
| 342 | 20241122 | 135900 | 1136959000 | 9350 | 9350 | 9350 | 9340 | 217 |
| 343 | 20241122 | 135800 | 1134930060 | 9350 | 9350 | 9350 | 9350 | 161 |
| 344 | 20241122 | 135700 | 1133424710 | 9350 | 9330 | 9350 | 9330 | 275 |
| 345 | 20241122 | 135600 | 1130856120 | 9330 | 9330 | 9330 | 9330 | 19 |
| 346 | 20241122 | 135500 | 1130678850 | 9360 | 9380 | 9380 | 9320 | 523 |
| 347 | 20241122 | 135400 | 1125789550 | 9350 | 9290 | 9350 | 9290 | 740 |
| 348 | 20241122 | 135300 | 1118881950 | 9300 | 9290 | 9300 | 9290 | 260 |
| 349 | 20241122 | 135200 | 1116466160 | 9300 | 9280 | 9300 | 9270 | 350 |
| 350 | 20241122 | 135100 | 1113218110 | 9290 | 9290 | 9310 | 9270 | 2504 |
| 351 | 20241122 | 135000 | 1089993390 | 9290 | 9310 | 9310 | 9290 | 390 |
| 352 | 20241122 | 134900 | 1086367660 | 9300 | 9310 | 9320 | 9300 | 1686 |
| 353 | 20241122 | 134800 | 1070678270 | 9310 | 9320 | 9320 | 9310 | 524 |
| 354 | 20241122 | 134700 | 1065798170 | 9320 | 9340 | 9340 | 9310 | 437 |
| 355 | 20241122 | 134600 | 1061725430 | 9330 | 9320 | 9330 | 9310 | 357 |
| 356 | 20241122 | 134500 | 1058397950 | 9320 | 9330 | 9330 | 9310 | 622 |
| 357 | 20241122 | 134400 | 1052603070 | 9320 | 9340 | 9340 | 9320 | 63 |
| 358 | 20241122 | 134300 | 1052015310 | 9330 | 9330 | 9340 | 9320 | 193 |
| 359 | 20241122 | 134200 | 1050214130 | 9320 | 9340 | 9340 | 9310 | 101 |
| 360 | 20241122 | 134100 | 1049272460 | 9320 | 9340 | 9340 | 9300 | 471 |
| 361 | 20241122 | 134000 | 1044885080 | 9330 | 9340 | 9340 | 9300 | 3150 |
| 362 | 20241122 | 133900 | 1015546770 | 9340 | 9340 | 9340 | 9330 | 223 |
| 363 | 20241122 | 133800 | 1013464930 | 9350 | 9370 | 9370 | 9350 | 592 |
| 364 | 20241122 | 133700 | 1007923800 | 9370 | 9410 | 9410 | 9360 | 4094 |
| 365 | 20241122 | 133600 | 969486410 | 9400 | 9400 | 9410 | 9400 | 554 |
| 366 | 20241122 | 133500 | 964278650 | 9410 | 9410 | 9430 | 9390 | 3989 |
| 367 | 20241122 | 133400 | 926766380 | 9410 | 9440 | 9440 | 9410 | 1863 |
| 368 | 20241122 | 133300 | 909201460 | 9440 | 9450 | 9450 | 9440 | 366 |
| 369 | 20241122 | 133200 | 905746400 | 9450 | 9470 | 9470 | 9450 | 1529 |
| 370 | 20241122 | 133100 | 891294300 | 9470 | 9460 | 9470 | 9460 | 459 |
| 371 | 20241122 | 133000 | 886952060 | 9460 | 9460 | 9470 | 9460 | 11 |
| 372 | 20241122 | 132900 | 886847990 | 9460 | 9460 | 9460 | 9460 | 2 |
| 373 | 20241122 | 132800 | 886829070 | 9460 | 9460 | 9460 | 9460 | 623 |
| 374 | 20241122 | 132700 | 880935490 | 9460 | 9480 | 9480 | 9460 | 678 |
| 375 | 20241122 | 132600 | 874515780 | 9480 | 9480 | 9480 | 9480 | 39 |
| 376 | 20241122 | 132500 | 874146060 | 9480 | 9480 | 9480 | 9480 | 48 |
| 377 | 20241122 | 132400 | 873691020 | 9480 | 9480 | 9480 | 9480 | 16 |
| 378 | 20241122 | 132300 | 873539340 | 9480 | 9500 | 9500 | 9480 | 3 |
| 379 | 20241122 | 132200 | 873510860 | 9490 | 9490 | 9490 | 9490 | 13 |
| 380 | 20241122 | 132100 | 873387490 | 9500 | 9480 | 9500 | 9480 | 34 |
| 381 | 20241122 | 132000 | 873064770 | 9490 | 9480 | 9490 | 9480 | 72 |
| 382 | 20241122 | 131900 | 872381650 | 9480 | 9480 | 9480 | 9480 | 33 |
| 383 | 20241122 | 131800 | 872068810 | 9470 | 9470 | 9480 | 9470 | 158 |
| 384 | 20241122 | 131700 | 870572540 | 9470 | 9470 | 9470 | 9470 | 15 |
| 385 | 20241122 | 131600 | 870430490 | 9490 | 9490 | 9490 | 9490 | 1 |
| 386 | 20241122 | 131500 | 870421000 | 9480 | 9480 | 9480 | 9480 | 50 |
| 387 | 20241122 | 131400 | 869947000 | 9480 | 9480 | 9480 | 9480 | 152 |
| 388 | 20241122 | 131300 | 868506040 | 9490 | 9480 | 9490 | 9480 | 28 |
| 389 | 20241122 | 131200 | 868240400 | 9490 | 9490 | 9490 | 9490 | 10 |
| 390 | 20241122 | 131100 | 868145500 | 9470 | 9480 | 9480 | 9470 | 32 |
| 391 | 20241122 | 131000 | 867842390 | 9480 | 9490 | 9490 | 9480 | 158 |
| 392 | 20241122 | 130900 | 866343130 | 9480 | 9480 | 9490 | 9480 | 56 |
| 393 | 20241122 | 130800 | 865812240 | 9480 | 9480 | 9480 | 9480 | 0 |
| 394 | 20241122 | 130700 | 865812240 | 9480 | 9480 | 9480 | 9480 | 21 |
| 395 | 20241122 | 130600 | 865613160 | 9490 | 9480 | 9490 | 9480 | 62 |
| 396 | 20241122 | 130500 | 865024860 | 9490 | 9490 | 9490 | 9490 | 0 |
| 397 | 20241122 | 130400 | 865024860 | 9490 | 9480 | 9490 | 9480 | 82 |
| 398 | 20241122 | 130300 | 864247080 | 9490 | 9480 | 9490 | 9480 | 71 |
| 399 | 20241122 | 130200 | 863573450 | 9480 | 9480 | 9480 | 9480 | 0 |
| 400 | 20241122 | 130100 | 863573450 | 9480 | 9480 | 9500 | 9480 | 124 |
| 401 | 20241122 | 130000 | 862397400 | 9480 | 9510 | 9510 | 9480 | 15 |
| 402 | 20241122 | 125900 | 862255170 | 9510 | 9490 | 9510 | 9490 | 31 |
| 403 | 20241122 | 125800 | 861960860 | 9520 | 9520 | 9520 | 9520 | 14 |
| 404 | 20241122 | 125700 | 861827580 | 9490 | 9490 | 9520 | 9480 | 535 |
| 405 | 20241122 | 125600 | 856742650 | 9480 | 9480 | 9480 | 9480 | 105 |
| 406 | 20241122 | 125500 | 855747250 | 9480 | 9490 | 9510 | 9480 | 254 |
| 407 | 20241122 | 125400 | 853338510 | 9510 | 9490 | 9510 | 9490 | 186 |
| 408 | 20241122 | 125300 | 851571580 | 9480 | 9490 | 9490 | 9480 | 325 |
| 409 | 20241122 | 125200 | 848489080 | 9490 | 9490 | 9490 | 9490 | 0 |
| 410 | 20241122 | 125100 | 848489080 | 9490 | 9500 | 9500 | 9490 | 9 |
| 411 | 20241122 | 125000 | 848403660 | 9490 | 9480 | 9490 | 9480 | 107 |
| 412 | 20241122 | 124900 | 847388300 | 9480 | 9490 | 9490 | 9480 | 44 |
| 413 | 20241122 | 124800 | 846970900 | 9480 | 9490 | 9490 | 9480 | 10 |
| 414 | 20241122 | 124700 | 846876080 | 9490 | 9490 | 9490 | 9490 | 62 |
| 415 | 20241122 | 124600 | 846287700 | 9480 | 9480 | 9480 | 9480 | 7 |
| 416 | 20241122 | 124500 | 846221340 | 9480 | 9490 | 9490 | 9480 | 72 |
| 417 | 20241122 | 124400 | 845538200 | 9490 | 9490 | 9490 | 9480 | 13 |
| 418 | 20241122 | 124300 | 845414910 | 9480 | 9480 | 9480 | 9480 | 7 |
| 419 | 20241122 | 124200 | 845348550 | 9480 | 9490 | 9490 | 9480 | 18 |
| 420 | 20241122 | 124100 | 845177880 | 9490 | 9490 | 9490 | 9490 | 0 |
| 421 | 20241122 | 124000 | 845177880 | 9490 | 9500 | 9500 | 9490 | 434 |
| 422 | 20241122 | 123900 | 841056180 | 9500 | 9500 | 9500 | 9500 | 187 |
| 423 | 20241122 | 123800 | 839279680 | 9510 | 9520 | 9520 | 9510 | 805 |
| 424 | 20241122 | 123700 | 831616510 | 9530 | 9520 | 9530 | 9520 | 68 |
| 425 | 20241122 | 123600 | 830968550 | 9530 | 9530 | 9530 | 9530 | 12 |
| 426 | 20241122 | 123500 | 830854190 | 9520 | 9530 | 9530 | 9520 | 16 |
| 427 | 20241122 | 123400 | 830701780 | 9530 | 9540 | 9540 | 9530 | 232 |
| 428 | 20241122 | 123300 | 828488600 | 9540 | 9550 | 9550 | 9540 | 361 |
| 429 | 20241122 | 123200 | 825041500 | 9550 | 9550 | 9550 | 9550 | 7 |
| 430 | 20241122 | 123100 | 824974650 | 9550 | 9550 | 9550 | 9550 | 75 |
| 431 | 20241122 | 123000 | 824258400 | 9550 | 9550 | 9550 | 9550 | 64 |
| 432 | 20241122 | 122900 | 823647200 | 9550 | 9550 | 9550 | 9550 | 1 |
| 433 | 20241122 | 122800 | 823637650 | 9560 | 9550 | 9560 | 9550 | 31 |
| 434 | 20241122 | 122700 | 823341520 | 9550 | 9550 | 9550 | 9550 | 8 |
| 435 | 20241122 | 122600 | 823265120 | 9550 | 9560 | 9560 | 9550 | 46 |
| 436 | 20241122 | 122500 | 822825470 | 9550 | 9550 | 9550 | 9550 | 33 |
| 437 | 20241122 | 122400 | 822510320 | 9540 | 9540 | 9560 | 9540 | 526 |
| 438 | 20241122 | 122300 | 817486580 | 9540 | 9540 | 9540 | 9540 | 10 |
| 439 | 20241122 | 122200 | 817391180 | 9540 | 9540 | 9540 | 9540 | 0 |
| 440 | 20241122 | 122100 | 817391180 | 9540 | 9540 | 9540 | 9540 | 23 |
| 441 | 20241122 | 122000 | 817171760 | 9540 | 9530 | 9540 | 9530 | 119 |
| 442 | 20241122 | 121900 | 816037450 | 9520 | 9520 | 9520 | 9520 | 1 |
| 443 | 20241122 | 121800 | 816027930 | 9530 | 9540 | 9540 | 9530 | 68 |
| 444 | 20241122 | 121700 | 815379280 | 9540 | 9540 | 9540 | 9520 | 39 |
| 445 | 20241122 | 121600 | 815007500 | 9540 | 9530 | 9540 | 9530 | 96 |
| 446 | 20241122 | 121500 | 814091740 | 9530 | 9530 | 9530 | 9530 | 278 |
| 447 | 20241122 | 121400 | 811442400 | 9520 | 9520 | 9520 | 9520 | 23 |
| 448 | 20241122 | 121300 | 811223440 | 9520 | 9520 | 9520 | 9520 | 7 |
| 449 | 20241122 | 121200 | 811156800 | 9520 | 9520 | 9520 | 9500 | 231 |
| 450 | 20241122 | 121100 | 808959710 | 9510 | 9500 | 9510 | 9500 | 94 |
| 451 | 20241122 | 121000 | 808065840 | 9500 | 9500 | 9500 | 9500 | 30 |
| 452 | 20241122 | 120900 | 807780840 | 9500 | 9510 | 9510 | 9500 | 9 |
| 453 | 20241122 | 120800 | 807695330 | 9510 | 9500 | 9510 | 9500 | 12 |
| 454 | 20241122 | 120700 | 807581230 | 9500 | 9500 | 9500 | 9500 | 158 |
| 455 | 20241122 | 120600 | 806080230 | 9500 | 9500 | 9500 | 9500 | 16 |
| 456 | 20241122 | 120500 | 805928230 | 9500 | 9490 | 9500 | 9490 | 49 |
| 457 | 20241122 | 120400 | 805463140 | 9480 | 9490 | 9490 | 9480 | 50 |
| 458 | 20241122 | 120300 | 804989020 | 9490 | 9500 | 9500 | 9490 | 34 |
| 459 | 20241122 | 120200 | 804666160 | 9530 | 9530 | 9530 | 9530 | 1 |
| 460 | 20241122 | 120100 | 804656630 | 9520 | 9490 | 9520 | 9490 | 279 |
| 461 | 20241122 | 120000 | 802008890 | 9490 | 9490 | 9500 | 9490 | 96 |
| 462 | 20241122 | 115900 | 801097750 | 9530 | 9490 | 9530 | 9490 | 164 |
| 463 | 20241122 | 115800 | 799537810 | 9500 | 9500 | 9500 | 9500 | 121 |
| 464 | 20241122 | 115700 | 798388310 | 9500 | 9500 | 9500 | 9500 | 12 |
| 465 | 20241122 | 115600 | 798274310 | 9510 | 9510 | 9510 | 9500 | 26 |
| 466 | 20241122 | 115500 | 798027250 | 9500 | 9500 | 9500 | 9500 | 15 |
| 467 | 20241122 | 115400 | 797884750 | 9500 | 9500 | 9500 | 9500 | 6 |
| 468 | 20241122 | 115300 | 797827750 | 9500 | 9500 | 9500 | 9500 | 23 |
| 469 | 20241122 | 115200 | 797609250 | 9500 | 9500 | 9500 | 9500 | 66 |
| 470 | 20241122 | 115100 | 796982250 | 9500 | 9500 | 9500 | 9500 | 8 |
| 471 | 20241122 | 115000 | 796906250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 472 | 20241122 | 114900 | 796906250 | 9500 | 9500 | 9500 | 9500 | 48 |
| 473 | 20241122 | 114800 | 796450250 | 9510 | 9510 | 9510 | 9510 | 14 |
| 474 | 20241122 | 114700 | 796317110 | 9510 | 9500 | 9510 | 9500 | 28 |
| 475 | 20241122 | 114600 | 796051100 | 9500 | 9500 | 9500 | 9500 | 0 |
| 476 | 20241122 | 114500 | 796051100 | 9500 | 9510 | 9510 | 9500 | 67 |
| 477 | 20241122 | 114400 | 795414080 | 9500 | 9500 | 9500 | 9500 | 8 |
| 478 | 20241122 | 114300 | 795338080 | 9500 | 9510 | 9510 | 9500 | 155 |
| 479 | 20241122 | 114200 | 793864870 | 9510 | 9520 | 9520 | 9510 | 134 |
| 480 | 20241122 | 114100 | 792590300 | 9530 | 9530 | 9530 | 9530 | 5 |
| 481 | 20241122 | 114000 | 792542650 | 9550 | 9500 | 9550 | 9500 | 74 |
| 482 | 20241122 | 113900 | 791838450 | 9500 | 9500 | 9500 | 9500 | 69 |
| 483 | 20241122 | 113800 | 791182950 | 9560 | 9510 | 9560 | 9490 | 169 |
| 484 | 20241122 | 113700 | 789571310 | 9500 | 9500 | 9500 | 9500 | 18 |
| 485 | 20241122 | 113600 | 789400310 | 9520 | 9520 | 9520 | 9520 | 0 |
| 486 | 20241122 | 113500 | 789400310 | 9520 | 9500 | 9520 | 9500 | 95 |
| 487 | 20241122 | 113400 | 788497510 | 9500 | 9510 | 9510 | 9500 | 29 |
| 488 | 20241122 | 113300 | 788221860 | 9510 | 9510 | 9510 | 9510 | 69 |
| 489 | 20241122 | 113200 | 787565670 | 9510 | 9510 | 9510 | 9510 | 116 |
| 490 | 20241122 | 113100 | 786462510 | 9500 | 9510 | 9510 | 9500 | 16 |
| 491 | 20241122 | 113000 | 786310500 | 9510 | 9510 | 9510 | 9510 | 8 |
| 492 | 20241122 | 112900 | 786234420 | 9510 | 9510 | 9510 | 9510 | 7 |
| 493 | 20241122 | 112800 | 786167850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 494 | 20241122 | 112700 | 786167850 | 9510 | 9510 | 9510 | 9510 | 15 |
| 495 | 20241122 | 112600 | 786025200 | 9530 | 9530 | 9530 | 9530 | 20 |
| 496 | 20241122 | 112500 | 785834600 | 9530 | 9530 | 9530 | 9530 | 5 |
| 497 | 20241122 | 112400 | 785786950 | 9560 | 9500 | 9560 | 9500 | 168 |
| 498 | 20241122 | 112300 | 784186030 | 9510 | 9520 | 9520 | 9500 | 319 |
| 499 | 20241122 | 112200 | 781154230 | 9520 | 9510 | 9520 | 9510 | 122 |
| 500 | 20241122 | 112100 | 779994000 | 9510 | 9500 | 9510 | 9500 | 44 |
| 501 | 20241122 | 112000 | 779575680 | 9500 | 9500 | 9500 | 9500 | 25 |
| 502 | 20241122 | 111900 | 779338180 | 9500 | 9500 | 9500 | 9500 | 9 |
| 503 | 20241122 | 111800 | 779252680 | 9510 | 9510 | 9510 | 9500 | 42 |
| 504 | 20241122 | 111700 | 778853510 | 9500 | 9510 | 9510 | 9500 | 169 |
| 505 | 20241122 | 111600 | 777247590 | 9510 | 9500 | 9510 | 9500 | 47 |
| 506 | 20241122 | 111500 | 776800830 | 9510 | 9500 | 9510 | 9500 | 13 |
| 507 | 20241122 | 111400 | 776677320 | 9500 | 9500 | 9500 | 9500 | 7 |
| 508 | 20241122 | 111300 | 776610820 | 9510 | 9500 | 9510 | 9500 | 66 |
| 509 | 20241122 | 111200 | 775983470 | 9500 | 9500 | 9500 | 9500 | 212 |
| 510 | 20241122 | 111100 | 773969470 | 9490 | 9490 | 9490 | 9490 | 19 |
| 511 | 20241122 | 111000 | 773789160 | 9490 | 9500 | 9500 | 9490 | 156 |
| 512 | 20241122 | 110900 | 772307350 | 9510 | 9510 | 9510 | 9510 | 2 |
| 513 | 20241122 | 110800 | 772288330 | 9520 | 9510 | 9520 | 9500 | 98 |
| 514 | 20241122 | 110700 | 771355950 | 9510 | 9500 | 9510 | 9500 | 23 |
| 515 | 20241122 | 110600 | 771137300 | 9500 | 9500 | 9500 | 9500 | 15 |
| 516 | 20241122 | 110500 | 770994800 | 9510 | 9510 | 9510 | 9510 | 0 |
| 517 | 20241122 | 110400 | 770994800 | 9510 | 9510 | 9510 | 9510 | 22 |
| 518 | 20241122 | 110300 | 770785580 | 9500 | 9490 | 9510 | 9490 | 98 |
| 519 | 20241122 | 110200 | 769854250 | 9510 | 9490 | 9510 | 9490 | 30 |
| 520 | 20241122 | 110100 | 769569330 | 9500 | 9490 | 9500 | 9490 | 90 |
| 521 | 20241122 | 110000 | 768714550 | 9500 | 9510 | 9520 | 9500 | 125 |
| 522 | 20241122 | 105900 | 767526360 | 9510 | 9510 | 9510 | 9510 | 82 |
| 523 | 20241122 | 105800 | 766746540 | 9530 | 9530 | 9530 | 9530 | 0 |
| 524 | 20241122 | 105700 | 766746540 | 9530 | 9520 | 9530 | 9520 | 30 |
| 525 | 20241122 | 105600 | 766460770 | 9510 | 9510 | 9510 | 9510 | 7 |
| 526 | 20241122 | 105500 | 766394200 | 9520 | 9510 | 9530 | 9510 | 16 |
| 527 | 20241122 | 105400 | 766241950 | 9520 | 9520 | 9530 | 9520 | 2248 |
| 528 | 20241122 | 105300 | 744840980 | 9510 | 9510 | 9510 | 9510 | 7 |
| 529 | 20241122 | 105200 | 744774410 | 9520 | 9490 | 9520 | 9480 | 244 |
| 530 | 20241122 | 105100 | 742456160 | 9480 | 9480 | 9480 | 9480 | 8 |
| 531 | 20241122 | 105000 | 742380320 | 9490 | 9480 | 9490 | 9480 | 120 |
| 532 | 20241122 | 104900 | 741242520 | 9490 | 9480 | 9490 | 9480 | 222 |
| 533 | 20241122 | 104800 | 739137810 | 9490 | 9490 | 9490 | 9490 | 21 |
| 534 | 20241122 | 104700 | 738938520 | 9490 | 9480 | 9490 | 9480 | 224 |
| 535 | 20241122 | 104600 | 736814320 | 9480 | 9480 | 9480 | 9480 | 17 |
| 536 | 20241122 | 104500 | 736653160 | 9480 | 9490 | 9490 | 9480 | 24 |
| 537 | 20241122 | 104400 | 736425630 | 9480 | 9500 | 9500 | 9480 | 11 |
| 538 | 20241122 | 104300 | 736321310 | 9490 | 9500 | 9500 | 9490 | 60 |
| 539 | 20241122 | 104200 | 735751890 | 9490 | 9500 | 9500 | 9490 | 58 |
| 540 | 20241122 | 104100 | 735201400 | 9520 | 9500 | 9520 | 9490 | 398 |
| 541 | 20241122 | 104000 | 731419650 | 9500 | 9500 | 9500 | 9500 | 9 |
| 542 | 20241122 | 103900 | 731334150 | 9500 | 9500 | 9500 | 9500 | 7 |
| 543 | 20241122 | 103800 | 731267650 | 9510 | 9500 | 9510 | 9500 | 18 |
| 544 | 20241122 | 103700 | 731096610 | 9510 | 9510 | 9510 | 9510 | 0 |
| 545 | 20241122 | 103600 | 731096610 | 9510 | 9500 | 9510 | 9500 | 78 |
| 546 | 20241122 | 103500 | 730355400 | 9490 | 9490 | 9500 | 9490 | 9 |
| 547 | 20241122 | 103400 | 730269980 | 9500 | 9500 | 9500 | 9470 | 49 |
| 548 | 20241122 | 103300 | 729804960 | 9500 | 9510 | 9510 | 9500 | 2 |
| 549 | 20241122 | 103200 | 729785950 | 9500 | 9500 | 9500 | 9500 | 50 |
| 550 | 20241122 | 103100 | 729310950 | 9500 | 9470 | 9500 | 9470 | 67 |
| 551 | 20241122 | 103000 | 728675770 | 9470 | 9480 | 9480 | 9470 | 18 |
| 552 | 20241122 | 102900 | 728505220 | 9490 | 9490 | 9490 | 9490 | 1 |
| 553 | 20241122 | 102800 | 728495730 | 9490 | 9510 | 9510 | 9490 | 11 |
| 554 | 20241122 | 102700 | 728391320 | 9470 | 9470 | 9470 | 9470 | 15 |
| 555 | 20241122 | 102600 | 728249270 | 9520 | 9470 | 9520 | 9470 | 48 |
| 556 | 20241122 | 102500 | 727794330 | 9490 | 9470 | 9490 | 9470 | 221 |
| 557 | 20241122 | 102400 | 725699540 | 9450 | 9450 | 9470 | 9450 | 107 |
| 558 | 20241122 | 102300 | 724687850 | 9450 | 9450 | 9450 | 9450 | 30 |
| 559 | 20241122 | 102200 | 724404350 | 9450 | 9450 | 9450 | 9450 | 20 |
| 560 | 20241122 | 102100 | 724215350 | 9450 | 9450 | 9460 | 9450 | 184 |
| 561 | 20241122 | 102000 | 722476450 | 9450 | 9450 | 9450 | 9440 | 71 |
| 562 | 20241122 | 101900 | 721805660 | 9440 | 9440 | 9440 | 9440 | 80 |
| 563 | 20241122 | 101800 | 721050460 | 9440 | 9440 | 9440 | 9440 | 62 |
| 564 | 20241122 | 101700 | 720465180 | 9450 | 9450 | 9450 | 9450 | 90 |
| 565 | 20241122 | 101600 | 719614680 | 9430 | 9430 | 9460 | 9430 | 568 |
| 566 | 20241122 | 101500 | 714248260 | 9430 | 9430 | 9430 | 9430 | 10 |
| 567 | 20241122 | 101400 | 714153960 | 9430 | 9440 | 9440 | 9430 | 54 |
| 568 | 20241122 | 101300 | 713644270 | 9430 | 9400 | 9430 | 9390 | 588 |
| 569 | 20241122 | 101200 | 708111640 | 9410 | 9470 | 9470 | 9390 | 3466 |
| 570 | 20241122 | 101100 | 675397530 | 9480 | 9470 | 9480 | 9470 | 9 |
| 571 | 20241122 | 101000 | 675312280 | 9470 | 9480 | 9480 | 9470 | 239 |
| 572 | 20241122 | 100900 | 673048670 | 9480 | 9480 | 9480 | 9470 | 200 |
| 573 | 20241122 | 100800 | 671154310 | 9480 | 9500 | 9500 | 9460 | 2446 |
| 574 | 20241122 | 100700 | 647942590 | 9510 | 9540 | 9540 | 9510 | 292 |
| 575 | 20241122 | 100600 | 645165610 | 9540 | 9530 | 9540 | 9500 | 1252 |
| 576 | 20241122 | 100500 | 633255950 | 9560 | 9530 | 9560 | 9530 | 350 |
| 577 | 20241122 | 100400 | 629918920 | 9540 | 9570 | 9570 | 9540 | 1119 |
| 578 | 20241122 | 100300 | 619233780 | 9550 | 9550 | 9550 | 9550 | 10 |
| 579 | 20241122 | 100200 | 619138280 | 9550 | 9560 | 9580 | 9550 | 505 |
| 580 | 20241122 | 100100 | 614312930 | 9580 | 9570 | 9580 | 9570 | 154 |
| 581 | 20241122 | 100000 | 612838740 | 9570 | 9590 | 9590 | 9570 | 233 |
| 582 | 20241122 | 095900 | 610608180 | 9570 | 9600 | 9600 | 9570 | 311 |
| 583 | 20241122 | 095800 | 607626660 | 9600 | 9580 | 9600 | 9580 | 657 |
| 584 | 20241122 | 095700 | 601326170 | 9590 | 9580 | 9590 | 9580 | 1250 |
| 585 | 20241122 | 095600 | 589339450 | 9570 | 9570 | 9580 | 9570 | 22 |
| 586 | 20241122 | 095500 | 589128890 | 9570 | 9570 | 9580 | 9550 | 1274 |
| 587 | 20241122 | 095400 | 576952460 | 9580 | 9570 | 9580 | 9570 | 224 |
| 588 | 20241122 | 095300 | 574807840 | 9570 | 9570 | 9570 | 9550 | 951 |
| 589 | 20241122 | 095200 | 565715590 | 9570 | 9570 | 9570 | 9570 | 172 |
| 590 | 20241122 | 095100 | 564069550 | 9590 | 9590 | 9590 | 9590 | 2 |
| 591 | 20241122 | 095000 | 564050370 | 9590 | 9590 | 9590 | 9570 | 868 |
| 592 | 20241122 | 094900 | 555736590 | 9590 | 9590 | 9590 | 9580 | 314 |
| 593 | 20241122 | 094800 | 552725400 | 9580 | 9580 | 9580 | 9580 | 123 |
| 594 | 20241122 | 094700 | 551547060 | 9590 | 9590 | 9590 | 9590 | 3 |
| 595 | 20241122 | 094600 | 551518290 | 9580 | 9590 | 9590 | 9580 | 133 |
| 596 | 20241122 | 094500 | 550242990 | 9580 | 9580 | 9580 | 9580 | 16 |
| 597 | 20241122 | 094400 | 550089710 | 9590 | 9590 | 9590 | 9580 | 13 |
| 598 | 20241122 | 094300 | 549965120 | 9590 | 9590 | 9590 | 9590 | 43 |
| 599 | 20241122 | 094200 | 549552750 | 9580 | 9570 | 9590 | 9570 | 439 |
| 600 | 20241122 | 094100 | 545351430 | 9580 | 9590 | 9590 | 9580 | 1060 |
| 601 | 20241122 | 094000 | 535189490 | 9580 | 9590 | 9590 | 9580 | 1298 |
| 602 | 20241122 | 093900 | 522741750 | 9590 | 9590 | 9640 | 9590 | 1551 |
| 603 | 20241122 | 093800 | 507866570 | 9590 | 9590 | 9640 | 9590 | 888 |
| 604 | 20241122 | 093700 | 499350600 | 9590 | 9600 | 9630 | 9590 | 941 |
| 605 | 20241122 | 093600 | 490324620 | 9610 | 9610 | 9610 | 9610 | 139 |
| 606 | 20241122 | 093500 | 488988830 | 9600 | 9590 | 9600 | 9590 | 136 |
| 607 | 20241122 | 093400 | 487683930 | 9590 | 9600 | 9600 | 9580 | 885 |
| 608 | 20241122 | 093300 | 479191580 | 9600 | 9640 | 9640 | 9600 | 701 |
| 609 | 20241122 | 093200 | 472446430 | 9640 | 9630 | 9640 | 9620 | 155 |
| 610 | 20241122 | 093100 | 470954310 | 9630 | 9610 | 9630 | 9600 | 665 |
| 611 | 20241122 | 093000 | 464556910 | 9610 | 9590 | 9610 | 9590 | 364 |
| 612 | 20241122 | 092900 | 461064490 | 9590 | 9590 | 9590 | 9590 | 18 |
| 613 | 20241122 | 092800 | 460891870 | 9600 | 9610 | 9610 | 9600 | 40 |
| 614 | 20241122 | 092700 | 460507480 | 9610 | 9580 | 9610 | 9580 | 149 |
| 615 | 20241122 | 092600 | 459078070 | 9580 | 9570 | 9590 | 9570 | 389 |
| 616 | 20241122 | 092500 | 455354870 | 9580 | 9590 | 9590 | 9580 | 1023 |
| 617 | 20241122 | 092400 | 445545700 | 9590 | 9590 | 9590 | 9590 | 20 |
| 618 | 20241122 | 092300 | 445353900 | 9590 | 9610 | 9620 | 9590 | 98 |
| 619 | 20241122 | 092200 | 444412070 | 9610 | 9610 | 9610 | 9610 | 1 |
| 620 | 20241122 | 092100 | 444402460 | 9620 | 9620 | 9620 | 9620 | 0 |
| 621 | 20241122 | 092000 | 444402460 | 9620 | 9620 | 9620 | 9610 | 10 |
| 622 | 20241122 | 091900 | 444306280 | 9570 | 9570 | 9570 | 9570 | 1 |
| 623 | 20241122 | 091800 | 444296710 | 9630 | 9630 | 9630 | 9630 | 1 |
| 624 | 20241122 | 091700 | 444287080 | 9580 | 9530 | 9580 | 9530 | 322 |
| 625 | 20241122 | 091600 | 441210260 | 9540 | 9590 | 9610 | 9540 | 1131 |
| 626 | 20241122 | 091500 | 430381490 | 9600 | 9610 | 9660 | 9600 | 544 |
| 627 | 20241122 | 091400 | 425152900 | 9610 | 9590 | 9610 | 9590 | 412 |
| 628 | 20241122 | 091300 | 421198740 | 9600 | 9590 | 9600 | 9590 | 2120 |
| 629 | 20241122 | 091200 | 400864480 | 9600 | 9630 | 9630 | 9600 | 1564 |
| 630 | 20241122 | 091100 | 385835740 | 9640 | 9650 | 9650 | 9640 | 132 |
| 631 | 20241122 | 091000 | 384562440 | 9680 | 9670 | 9690 | 9670 | 3315 |
| 632 | 20241122 | 090900 | 352472700 | 9660 | 9650 | 9670 | 9650 | 4038 |
| 633 | 20241122 | 090800 | 313466530 | 9620 | 9620 | 9650 | 9620 | 4482 |
| 634 | 20241122 | 090700 | 270297490 | 9620 | 9630 | 9630 | 9610 | 2264 |
| 635 | 20241122 | 090600 | 248497800 | 9630 | 9730 | 9730 | 9630 | 16487 |
| 636 | 20241122 | 090500 | 89130950 | 9720 | 9600 | 9730 | 9600 | 5314 |
| 637 | 20241122 | 090400 | 37989930 | 9670 | 9700 | 9700 | 9600 | 1464 |
| 638 | 20241122 | 090300 | 23913100 | 9610 | 9620 | 9710 | 9610 | 931 |
| 639 | 20241122 | 090200 | 14956960 | 9630 | 9640 | 9640 | 9630 | 200 |
| 640 | 20241122 | 090100 | 13029960 | 9630 | 9750 | 9750 | 9630 | 301 |
| 641 | 20241122 | 090000 | 10131210 | 9610 | 9600 | 9770 | 9600 | 1025 |