33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 3 | 20241119 | 192700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 4 | 20241119 | 192600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 5 | 20241119 | 192500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 6 | 20241119 | 192400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 7 | 20241119 | 192300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 8 | 20241119 | 192200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 9 | 20241119 | 192100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 10 | 20241119 | 192000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 11 | 20241119 | 191900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 12 | 20241119 | 191800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 13 | 20241119 | 191700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 14 | 20241119 | 191600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 15 | 20241119 | 191500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 16 | 20241119 | 191400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 17 | 20241119 | 191300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 18 | 20241119 | 191200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 19 | 20241119 | 191100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 20 | 20241119 | 191000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 21 | 20241119 | 190900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 22 | 20241119 | 190800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 23 | 20241119 | 190700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 24 | 20241119 | 190600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 25 | 20241119 | 190500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 26 | 20241119 | 190400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 27 | 20241119 | 190300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 28 | 20241119 | 190200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 29 | 20241119 | 190100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 30 | 20241119 | 190000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 31 | 20241119 | 185900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 32 | 20241119 | 185800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 33 | 20241119 | 185700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 34 | 20241119 | 185600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 35 | 20241119 | 185500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 36 | 20241119 | 185400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 37 | 20241119 | 185300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 38 | 20241119 | 185200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 39 | 20241119 | 185100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 40 | 20241119 | 185000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 41 | 20241119 | 184900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 42 | 20241119 | 184800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 43 | 20241119 | 184700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 44 | 20241119 | 184600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 45 | 20241119 | 184500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 46 | 20241119 | 184400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 47 | 20241119 | 184300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 48 | 20241119 | 184200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 49 | 20241119 | 184100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 50 | 20241119 | 184000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 51 | 20241119 | 183900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 52 | 20241119 | 183800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 53 | 20241119 | 183700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 54 | 20241119 | 183600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 55 | 20241119 | 183500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 56 | 20241119 | 183400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 57 | 20241119 | 183300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 58 | 20241119 | 183200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 59 | 20241119 | 183100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 60 | 20241119 | 183000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 61 | 20241119 | 182900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 62 | 20241119 | 182800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 63 | 20241119 | 182700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 64 | 20241119 | 182600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 65 | 20241119 | 182500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 66 | 20241119 | 182400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 67 | 20241119 | 182300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 68 | 20241119 | 182200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 69 | 20241119 | 182100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 70 | 20241119 | 182000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 71 | 20241119 | 181900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 72 | 20241119 | 181800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 73 | 20241119 | 181700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 74 | 20241119 | 181600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 75 | 20241119 | 181500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 76 | 20241119 | 181400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 77 | 20241119 | 181300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 78 | 20241119 | 181200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 79 | 20241119 | 181100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 80 | 20241119 | 181000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 81 | 20241119 | 180900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 82 | 20241119 | 180800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 83 | 20241119 | 180700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 84 | 20241119 | 180600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 85 | 20241119 | 180500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 86 | 20241119 | 180400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 87 | 20241119 | 180300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 88 | 20241119 | 180200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 89 | 20241119 | 180100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 90 | 20241119 | 180000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 91 | 20241119 | 175900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 92 | 20241119 | 175800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 93 | 20241119 | 175700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 94 | 20241119 | 175600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 95 | 20241119 | 175500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 96 | 20241119 | 175400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 97 | 20241119 | 175300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 98 | 20241119 | 175200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 99 | 20241119 | 175100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 100 | 20241119 | 175000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 101 | 20241119 | 174900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 102 | 20241119 | 174800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 103 | 20241119 | 174700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 104 | 20241119 | 174600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 105 | 20241119 | 174500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 106 | 20241119 | 174400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 107 | 20241119 | 174300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 108 | 20241119 | 174200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 109 | 20241119 | 174100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 110 | 20241119 | 174000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 111 | 20241119 | 173900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 112 | 20241119 | 173800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 113 | 20241119 | 173700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 114 | 20241119 | 173600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 115 | 20241119 | 173500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 116 | 20241119 | 173400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 117 | 20241119 | 173300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 118 | 20241119 | 173200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 119 | 20241119 | 173100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 120 | 20241119 | 173000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 121 | 20241119 | 172900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 122 | 20241119 | 172800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 123 | 20241119 | 172700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 124 | 20241119 | 172600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 125 | 20241119 | 172500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 126 | 20241119 | 172400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 127 | 20241119 | 172300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 128 | 20241119 | 172200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 129 | 20241119 | 172100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 130 | 20241119 | 172000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 131 | 20241119 | 171900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 132 | 20241119 | 171800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 133 | 20241119 | 171700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 134 | 20241119 | 171600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 135 | 20241119 | 171500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 136 | 20241119 | 171400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 137 | 20241119 | 171300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 138 | 20241119 | 171200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 139 | 20241119 | 171100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 140 | 20241119 | 171000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 141 | 20241119 | 170900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 142 | 20241119 | 170800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 143 | 20241119 | 170700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 144 | 20241119 | 170600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 145 | 20241119 | 170500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 146 | 20241119 | 170400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 147 | 20241119 | 170300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 148 | 20241119 | 170200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 149 | 20241119 | 170100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 150 | 20241119 | 170000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 151 | 20241119 | 165900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 152 | 20241119 | 165800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 153 | 20241119 | 165700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 154 | 20241119 | 165600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 155 | 20241119 | 165500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 156 | 20241119 | 165400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 157 | 20241119 | 165300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 158 | 20241119 | 165200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 159 | 20241119 | 165100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 160 | 20241119 | 165000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 161 | 20241119 | 164900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 162 | 20241119 | 164800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 163 | 20241119 | 164700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 164 | 20241119 | 164600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 165 | 20241119 | 164500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 166 | 20241119 | 164400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 167 | 20241119 | 164300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 168 | 20241119 | 164200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 169 | 20241119 | 164100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 170 | 20241119 | 164000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 171 | 20241119 | 163900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 172 | 20241119 | 163800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 173 | 20241119 | 163700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 174 | 20241119 | 163600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 175 | 20241119 | 163500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 176 | 20241119 | 163400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 177 | 20241119 | 163300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 178 | 20241119 | 163200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 179 | 20241119 | 163100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 180 | 20241119 | 163000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 181 | 20241119 | 162900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 182 | 20241119 | 162800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 183 | 20241119 | 162700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 184 | 20241119 | 162600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 185 | 20241119 | 162500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 186 | 20241119 | 162400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 187 | 20241119 | 162300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 188 | 20241119 | 162200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 189 | 20241119 | 162100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 190 | 20241119 | 162000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 191 | 20241119 | 161900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 192 | 20241119 | 161800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 193 | 20241119 | 161700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 194 | 20241119 | 161600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 195 | 20241119 | 161500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 196 | 20241119 | 161400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 197 | 20241119 | 161300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 198 | 20241119 | 161200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 199 | 20241119 | 161100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 200 | 20241119 | 161000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 201 | 20241119 | 160900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 202 | 20241119 | 160800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 203 | 20241119 | 160700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 204 | 20241119 | 160600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 205 | 20241119 | 160500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 206 | 20241119 | 160400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 207 | 20241119 | 160300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 208 | 20241119 | 160200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 209 | 20241119 | 160100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 210 | 20241119 | 160000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 211 | 20241119 | 155900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 212 | 20241119 | 155800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 213 | 20241119 | 155700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 214 | 20241119 | 155600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 215 | 20241119 | 155500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 216 | 20241119 | 155400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 217 | 20241119 | 155300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 218 | 20241119 | 155200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 219 | 20241119 | 155100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 220 | 20241119 | 155000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 221 | 20241119 | 154900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 222 | 20241119 | 154800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 223 | 20241119 | 154700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 224 | 20241119 | 154600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 225 | 20241119 | 154500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 226 | 20241119 | 154400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 227 | 20241119 | 154300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 228 | 20241119 | 154200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 229 | 20241119 | 154100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 230 | 20241119 | 154000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 231 | 20241119 | 153900 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 232 | 20241119 | 153800 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 233 | 20241119 | 153700 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 234 | 20241119 | 153600 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 235 | 20241119 | 153500 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 236 | 20241119 | 153400 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 237 | 20241119 | 153300 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 238 | 20241119 | 153200 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 239 | 20241119 | 153100 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 240 | 20241119 | 153000 | 3039545920 | 11590 | 11590 | 11590 | 11590 | 3153 |
| 241 | 20241119 | 152900 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 242 | 20241119 | 152800 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 243 | 20241119 | 152700 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 244 | 20241119 | 152600 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 245 | 20241119 | 152500 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 246 | 20241119 | 152400 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 247 | 20241119 | 152300 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 248 | 20241119 | 152200 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 249 | 20241119 | 152100 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 250 | 20241119 | 152000 | 3003002650 | 11670 | 11670 | 11670 | 11670 | 0 |
| 251 | 20241119 | 151900 | 3003002650 | 11670 | 11600 | 11670 | 11600 | 624 |
| 252 | 20241119 | 151800 | 2995764110 | 11670 | 11600 | 11670 | 11600 | 361 |
| 253 | 20241119 | 151700 | 2991560840 | 11660 | 11610 | 11660 | 11610 | 196 |
| 254 | 20241119 | 151600 | 2989285110 | 11660 | 11610 | 11660 | 11610 | 624 |
| 255 | 20241119 | 151500 | 2982022370 | 11610 | 11610 | 11610 | 11590 | 753 |
| 256 | 20241119 | 151400 | 2973282040 | 11610 | 11660 | 11660 | 11610 | 130 |
| 257 | 20241119 | 151300 | 2971772070 | 11660 | 11660 | 11660 | 11660 | 4 |
| 258 | 20241119 | 151200 | 2971725430 | 11660 | 11610 | 11660 | 11610 | 602 |
| 259 | 20241119 | 151100 | 2964729170 | 11670 | 11680 | 11690 | 11600 | 312 |
| 260 | 20241119 | 151000 | 2961083120 | 11680 | 11670 | 11680 | 11590 | 403 |
| 261 | 20241119 | 150900 | 2956383680 | 11670 | 11600 | 11680 | 11570 | 511 |
| 262 | 20241119 | 150800 | 2950438920 | 11600 | 11600 | 11600 | 11600 | 167 |
| 263 | 20241119 | 150700 | 2948501720 | 11600 | 11590 | 11600 | 11590 | 384 |
| 264 | 20241119 | 150600 | 2944048220 | 11600 | 11550 | 11600 | 11550 | 222 |
| 265 | 20241119 | 150500 | 2941482940 | 11550 | 11560 | 11560 | 11520 | 56 |
| 266 | 20241119 | 150400 | 2940837220 | 11510 | 11590 | 11590 | 11510 | 3740 |
| 267 | 20241119 | 150300 | 2897714480 | 11600 | 11570 | 11600 | 11570 | 179 |
| 268 | 20241119 | 150200 | 2895643420 | 11620 | 11560 | 11620 | 11550 | 539 |
| 269 | 20241119 | 150100 | 2889416920 | 11560 | 11600 | 11630 | 11560 | 1123 |
| 270 | 20241119 | 150000 | 2876410840 | 11600 | 11590 | 11600 | 11590 | 108 |
| 271 | 20241119 | 145900 | 2875159080 | 11600 | 11600 | 11600 | 11600 | 0 |
| 272 | 20241119 | 145800 | 2875159080 | 11600 | 11600 | 11600 | 11600 | 196 |
| 273 | 20241119 | 145700 | 2872885480 | 11600 | 11600 | 11600 | 11600 | 98 |
| 274 | 20241119 | 145600 | 2871748680 | 11630 | 11630 | 11630 | 11630 | 0 |
| 275 | 20241119 | 145500 | 2871748680 | 11630 | 11630 | 11630 | 11580 | 825 |
| 276 | 20241119 | 145400 | 2862192560 | 11630 | 11590 | 11630 | 11590 | 236 |
| 277 | 20241119 | 145300 | 2859456280 | 11600 | 11600 | 11600 | 11600 | 110 |
| 278 | 20241119 | 145200 | 2858180280 | 11600 | 11600 | 11600 | 11600 | 60 |
| 279 | 20241119 | 145100 | 2857484280 | 11600 | 11590 | 11600 | 11590 | 141 |
| 280 | 20241119 | 145000 | 2855850080 | 11590 | 11580 | 11600 | 11580 | 491 |
| 281 | 20241119 | 144900 | 2850162820 | 11580 | 11580 | 11580 | 11570 | 156 |
| 282 | 20241119 | 144800 | 2848357340 | 11600 | 11600 | 11600 | 11600 | 1 |
| 283 | 20241119 | 144700 | 2848345740 | 11610 | 11610 | 11610 | 11610 | 0 |
| 284 | 20241119 | 144600 | 2848345740 | 11610 | 11610 | 11610 | 11610 | 14 |
| 285 | 20241119 | 144500 | 2848183200 | 11600 | 11610 | 11610 | 11600 | 1109 |
| 286 | 20241119 | 144400 | 2835317060 | 11670 | 11670 | 11670 | 11670 | 1 |
| 287 | 20241119 | 144300 | 2835305390 | 11670 | 11690 | 11700 | 11600 | 441 |
| 288 | 20241119 | 144200 | 2830169270 | 11690 | 11610 | 11690 | 11610 | 160 |
| 289 | 20241119 | 144100 | 2828305520 | 11600 | 11590 | 11600 | 11590 | 353 |
| 290 | 20241119 | 144000 | 2824211720 | 11590 | 11570 | 11590 | 11570 | 403 |
| 291 | 20241119 | 143900 | 2819545000 | 11600 | 11580 | 11600 | 11580 | 54 |
| 292 | 20241119 | 143800 | 2818918680 | 11580 | 11580 | 11580 | 11580 | 300 |
| 293 | 20241119 | 143700 | 2815444680 | 11590 | 11590 | 11590 | 11590 | 0 |
| 294 | 20241119 | 143600 | 2815444680 | 11590 | 11520 | 11590 | 11520 | 300 |
| 295 | 20241119 | 143500 | 2811984630 | 11540 | 11520 | 11540 | 11520 | 101 |
| 296 | 20241119 | 143400 | 2810821090 | 11590 | 11590 | 11590 | 11590 | 0 |
| 297 | 20241119 | 143300 | 2810821090 | 11590 | 11590 | 11590 | 11590 | 0 |
| 298 | 20241119 | 143200 | 2810821090 | 11590 | 11530 | 11590 | 11530 | 181 |
| 299 | 20241119 | 143100 | 2808733690 | 11520 | 11520 | 11520 | 11520 | 200 |
| 300 | 20241119 | 143000 | 2806429690 | 11530 | 11510 | 11530 | 11510 | 101 |
| 301 | 20241119 | 142900 | 2805267160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 302 | 20241119 | 142800 | 2805267160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 303 | 20241119 | 142700 | 2805267160 | 11540 | 11500 | 11540 | 11500 | 249 |
| 304 | 20241119 | 142600 | 2802403590 | 11500 | 11490 | 11500 | 11490 | 203 |
| 305 | 20241119 | 142500 | 2800070120 | 11500 | 11500 | 11500 | 11500 | 97 |
| 306 | 20241119 | 142400 | 2798954620 | 11520 | 11520 | 11520 | 11500 | 102 |
| 307 | 20241119 | 142300 | 2797781580 | 11500 | 11500 | 11520 | 11500 | 406 |
| 308 | 20241119 | 142200 | 2793112560 | 11500 | 11500 | 11500 | 11500 | 182 |
| 309 | 20241119 | 142100 | 2791019560 | 11540 | 11530 | 11540 | 11500 | 496 |
| 310 | 20241119 | 142000 | 2785306850 | 11530 | 11500 | 11530 | 11500 | 163 |
| 311 | 20241119 | 141900 | 2783432260 | 11500 | 11510 | 11510 | 11480 | 1703 |
| 312 | 20241119 | 141800 | 2763854890 | 11560 | 11520 | 11560 | 11510 | 224 |
| 313 | 20241119 | 141700 | 2761276270 | 11560 | 11560 | 11560 | 11560 | 0 |
| 314 | 20241119 | 141600 | 2761276270 | 11560 | 11590 | 11590 | 11500 | 244 |
| 315 | 20241119 | 141500 | 2758466260 | 11500 | 11570 | 11590 | 11500 | 2061 |
| 316 | 20241119 | 141400 | 2734718050 | 11600 | 11600 | 11600 | 11600 | 204 |
| 317 | 20241119 | 141300 | 2732351650 | 11600 | 11590 | 11600 | 11580 | 360 |
| 318 | 20241119 | 141200 | 2728180880 | 11590 | 11590 | 11590 | 11590 | 5 |
| 319 | 20241119 | 141100 | 2728122930 | 11640 | 11640 | 11640 | 11640 | 0 |
| 320 | 20241119 | 141000 | 2728122930 | 11640 | 11590 | 11640 | 11590 | 30 |
| 321 | 20241119 | 140900 | 2727775170 | 11600 | 11600 | 11600 | 11580 | 453 |
| 322 | 20241119 | 140800 | 2722526720 | 11640 | 11610 | 11640 | 11600 | 101 |
| 323 | 20241119 | 140700 | 2721354830 | 11610 | 11640 | 11640 | 11600 | 1688 |
| 324 | 20241119 | 140600 | 2701773570 | 11600 | 11600 | 11600 | 11600 | 100 |
| 325 | 20241119 | 140500 | 2700613570 | 11630 | 11540 | 11640 | 11540 | 1718 |
| 326 | 20241119 | 140400 | 2680724230 | 11540 | 11560 | 11560 | 11490 | 1168 |
| 327 | 20241119 | 140300 | 2667249700 | 11580 | 11610 | 11610 | 11570 | 280 |
| 328 | 20241119 | 140200 | 2664008210 | 11590 | 11600 | 11600 | 11590 | 552 |
| 329 | 20241119 | 140100 | 2657608710 | 11600 | 11630 | 11640 | 11600 | 658 |
| 330 | 20241119 | 140000 | 2649969220 | 11630 | 11640 | 11640 | 11630 | 246 |
| 331 | 20241119 | 135900 | 2647106980 | 11690 | 11690 | 11690 | 11690 | 0 |
| 332 | 20241119 | 135800 | 2647106980 | 11690 | 11690 | 11690 | 11640 | 229 |
| 333 | 20241119 | 135700 | 2644439450 | 11670 | 11670 | 11670 | 11670 | 18 |
| 334 | 20241119 | 135600 | 2644229390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 335 | 20241119 | 135500 | 2644229390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 336 | 20241119 | 135400 | 2644229390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 337 | 20241119 | 135300 | 2644229390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 338 | 20241119 | 135200 | 2644229390 | 11700 | 11700 | 11700 | 11700 | 50 |
| 339 | 20241119 | 135100 | 2643644390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 340 | 20241119 | 135000 | 2643644390 | 11700 | 11700 | 11700 | 11700 | 33 |
| 341 | 20241119 | 134900 | 2643258290 | 11700 | 11700 | 11700 | 11700 | 0 |
| 342 | 20241119 | 134800 | 2643258290 | 11700 | 11700 | 11700 | 11700 | 0 |
| 343 | 20241119 | 134700 | 2643258290 | 11700 | 11700 | 11700 | 11700 | 0 |
| 344 | 20241119 | 134600 | 2643258290 | 11700 | 11640 | 11700 | 11640 | 101 |
| 345 | 20241119 | 134500 | 2642082590 | 11700 | 11640 | 11700 | 11640 | 63 |
| 346 | 20241119 | 134400 | 2641349210 | 11640 | 11640 | 11640 | 11640 | 16 |
| 347 | 20241119 | 134300 | 2641162970 | 11620 | 11630 | 11630 | 11620 | 1338 |
| 348 | 20241119 | 134200 | 2625612160 | 11650 | 11630 | 11650 | 11630 | 180 |
| 349 | 20241119 | 134100 | 2623517760 | 11650 | 11630 | 11650 | 11630 | 401 |
| 350 | 20241119 | 134000 | 2618854110 | 11650 | 11650 | 11650 | 11650 | 1 |
| 351 | 20241119 | 133900 | 2618842460 | 11630 | 11650 | 11650 | 11630 | 267 |
| 352 | 20241119 | 133800 | 2615737180 | 11630 | 11650 | 11650 | 11620 | 917 |
| 353 | 20241119 | 133700 | 2605072350 | 11690 | 11690 | 11690 | 11690 | 0 |
| 354 | 20241119 | 133600 | 2605072350 | 11690 | 11690 | 11690 | 11690 | 88 |
| 355 | 20241119 | 133500 | 2604043630 | 11690 | 11690 | 11690 | 11690 | 0 |
| 356 | 20241119 | 133400 | 2604043630 | 11690 | 11650 | 11690 | 11650 | 8 |
| 357 | 20241119 | 133300 | 2603950390 | 11690 | 11690 | 11690 | 11690 | 0 |
| 358 | 20241119 | 133200 | 2603950390 | 11690 | 11690 | 11690 | 11690 | 0 |
| 359 | 20241119 | 133100 | 2603950390 | 11690 | 11650 | 11690 | 11640 | 399 |
| 360 | 20241119 | 133000 | 2599304620 | 11650 | 11670 | 11670 | 11650 | 1959 |
| 361 | 20241119 | 132900 | 2576475770 | 11700 | 11700 | 11700 | 11700 | 30 |
| 362 | 20241119 | 132800 | 2576124770 | 11700 | 11670 | 11700 | 11670 | 92 |
| 363 | 20241119 | 132700 | 2575051100 | 11670 | 11650 | 11670 | 11650 | 656 |
| 364 | 20241119 | 132600 | 2567405800 | 11650 | 11680 | 11680 | 11650 | 1190 |
| 365 | 20241119 | 132500 | 2553534080 | 11680 | 11680 | 11690 | 11670 | 303 |
| 366 | 20241119 | 132400 | 2549995150 | 11690 | 11690 | 11690 | 11690 | 300 |
| 367 | 20241119 | 132300 | 2546488150 | 11690 | 11700 | 11700 | 11690 | 260 |
| 368 | 20241119 | 132200 | 2543447390 | 11700 | 11710 | 11710 | 11700 | 1210 |
| 369 | 20241119 | 132100 | 2529283660 | 11710 | 11720 | 11740 | 11710 | 579 |
| 370 | 20241119 | 132000 | 2522497370 | 11750 | 11750 | 11750 | 11750 | 1 |
| 371 | 20241119 | 131900 | 2522485620 | 11710 | 11720 | 11720 | 11710 | 500 |
| 372 | 20241119 | 131800 | 2516627460 | 11750 | 11750 | 11760 | 11720 | 1107 |
| 373 | 20241119 | 131700 | 2503634170 | 11750 | 11770 | 11770 | 11750 | 325 |
| 374 | 20241119 | 131600 | 2499811920 | 11760 | 11760 | 11760 | 11760 | 100 |
| 375 | 20241119 | 131500 | 2498635920 | 11750 | 11760 | 11760 | 11740 | 2571 |
| 376 | 20241119 | 131400 | 2468428150 | 11760 | 11790 | 11790 | 11760 | 243 |
| 377 | 20241119 | 131300 | 2465568850 | 11790 | 11790 | 11790 | 11790 | 28 |
| 378 | 20241119 | 131200 | 2465238730 | 11800 | 11820 | 11820 | 11800 | 80 |
| 379 | 20241119 | 131100 | 2464294410 | 11820 | 11810 | 11820 | 11800 | 241 |
| 380 | 20241119 | 131000 | 2461448410 | 11800 | 11780 | 11800 | 11780 | 4 |
| 381 | 20241119 | 130900 | 2461401270 | 11820 | 11810 | 11830 | 11780 | 1017 |
| 382 | 20241119 | 130800 | 2449412380 | 11810 | 11840 | 11840 | 11810 | 300 |
| 383 | 20241119 | 130700 | 2445866380 | 11800 | 11820 | 11840 | 11800 | 306 |
| 384 | 20241119 | 130600 | 2442249960 | 11840 | 11840 | 11840 | 11830 | 585 |
| 385 | 20241119 | 130500 | 2435324110 | 11830 | 11830 | 11830 | 11800 | 227 |
| 386 | 20241119 | 130400 | 2432639730 | 11800 | 11820 | 11830 | 11800 | 1090 |
| 387 | 20241119 | 130300 | 2419755430 | 11830 | 11830 | 11830 | 11830 | 138 |
| 388 | 20241119 | 130200 | 2418122890 | 11770 | 11850 | 11850 | 11770 | 81 |
| 389 | 20241119 | 130100 | 2417163810 | 11790 | 11860 | 11880 | 11780 | 2038 |
| 390 | 20241119 | 130000 | 2393037870 | 11860 | 11780 | 11860 | 11770 | 6953 |
| 391 | 20241119 | 125900 | 2310878190 | 11770 | 11770 | 11780 | 11770 | 1159 |
| 392 | 20241119 | 125800 | 2297232670 | 11770 | 11770 | 11770 | 11770 | 0 |
| 393 | 20241119 | 125700 | 2297232670 | 11770 | 11740 | 11770 | 11740 | 523 |
| 394 | 20241119 | 125600 | 2291078710 | 11760 | 11780 | 11780 | 11760 | 291 |
| 395 | 20241119 | 125500 | 2287650750 | 11790 | 11780 | 11790 | 11770 | 1511 |
| 396 | 20241119 | 125400 | 2269852190 | 11770 | 11770 | 11780 | 11770 | 1328 |
| 397 | 20241119 | 125300 | 2254215170 | 11770 | 11750 | 11770 | 11750 | 317 |
| 398 | 20241119 | 125200 | 2250489860 | 11750 | 11710 | 11750 | 11710 | 200 |
| 399 | 20241119 | 125100 | 2248143380 | 11750 | 11760 | 11760 | 11750 | 185 |
| 400 | 20241119 | 125000 | 2245968680 | 11750 | 11780 | 11780 | 11750 | 1279 |
| 401 | 20241119 | 124900 | 2230933730 | 11790 | 11780 | 11790 | 11760 | 1998 |
| 402 | 20241119 | 124800 | 2207407000 | 11770 | 11700 | 11770 | 11700 | 2175 |
| 403 | 20241119 | 124700 | 2181882510 | 11700 | 11700 | 11700 | 11700 | 110 |
| 404 | 20241119 | 124600 | 2180595510 | 11700 | 11700 | 11700 | 11690 | 468 |
| 405 | 20241119 | 124500 | 2175119920 | 11700 | 11700 | 11700 | 11700 | 0 |
| 406 | 20241119 | 124400 | 2175119920 | 11700 | 11700 | 11700 | 11700 | 320 |
| 407 | 20241119 | 124300 | 2171375920 | 11730 | 11700 | 11730 | 11700 | 1376 |
| 408 | 20241119 | 124200 | 2155276690 | 11690 | 11650 | 11690 | 11650 | 598 |
| 409 | 20241119 | 124100 | 2148286270 | 11660 | 11680 | 11680 | 11660 | 170 |
| 410 | 20241119 | 124000 | 2146302120 | 11690 | 11690 | 11690 | 11690 | 0 |
| 411 | 20241119 | 123900 | 2146302120 | 11690 | 11690 | 11700 | 11690 | 431 |
| 412 | 20241119 | 123800 | 2141261160 | 11690 | 11690 | 11690 | 11690 | 205 |
| 413 | 20241119 | 123700 | 2138864710 | 11690 | 11690 | 11700 | 11690 | 1006 |
| 414 | 20241119 | 123600 | 2127103070 | 11690 | 11690 | 11690 | 11690 | 0 |
| 415 | 20241119 | 123500 | 2127103070 | 11690 | 11690 | 11690 | 11690 | 727 |
| 416 | 20241119 | 123400 | 2118604440 | 11690 | 11700 | 11700 | 11690 | 1267 |
| 417 | 20241119 | 123300 | 2103784340 | 11700 | 11710 | 11710 | 11690 | 2120 |
| 418 | 20241119 | 123200 | 2078980070 | 11720 | 11710 | 11720 | 11710 | 286 |
| 419 | 20241119 | 123100 | 2075629400 | 11720 | 11710 | 11720 | 11710 | 50 |
| 420 | 20241119 | 123000 | 2075043450 | 11720 | 11680 | 11720 | 11680 | 824 |
| 421 | 20241119 | 122900 | 2065404790 | 11670 | 11660 | 11670 | 11660 | 403 |
| 422 | 20241119 | 122800 | 2060702800 | 11650 | 11650 | 11650 | 11650 | 100 |
| 423 | 20241119 | 122700 | 2059537800 | 11650 | 11650 | 11670 | 11650 | 1017 |
| 424 | 20241119 | 122600 | 2047689410 | 11670 | 11670 | 11670 | 11670 | 0 |
| 425 | 20241119 | 122500 | 2047689410 | 11670 | 11600 | 11670 | 11600 | 312 |
| 426 | 20241119 | 122400 | 2044070140 | 11600 | 11600 | 11600 | 11600 | 200 |
| 427 | 20241119 | 122300 | 2041750140 | 11600 | 11600 | 11600 | 11600 | 293 |
| 428 | 20241119 | 122200 | 2038351340 | 11600 | 11600 | 11600 | 11600 | 400 |
| 429 | 20241119 | 122100 | 2033711340 | 11600 | 11600 | 11600 | 11600 | 0 |
| 430 | 20241119 | 122000 | 2033711340 | 11600 | 11600 | 11600 | 11600 | 595 |
| 431 | 20241119 | 121900 | 2026809340 | 11600 | 11600 | 11600 | 11600 | 491 |
| 432 | 20241119 | 121800 | 2021113740 | 11600 | 11600 | 11600 | 11600 | 6 |
| 433 | 20241119 | 121700 | 2021044140 | 11570 | 11570 | 11570 | 11570 | 20 |
| 434 | 20241119 | 121600 | 2020812740 | 11600 | 11590 | 11600 | 11590 | 2 |
| 435 | 20241119 | 121500 | 2020789550 | 11670 | 11670 | 11670 | 11670 | 0 |
| 436 | 20241119 | 121400 | 2020789550 | 11670 | 11670 | 11670 | 11670 | 0 |
| 437 | 20241119 | 121300 | 2020789550 | 11670 | 11670 | 11670 | 11670 | 0 |
| 438 | 20241119 | 121200 | 2020789550 | 11670 | 11560 | 11670 | 11560 | 133 |
| 439 | 20241119 | 121100 | 2019251630 | 11550 | 11570 | 11570 | 11540 | 575 |
| 440 | 20241119 | 121000 | 2012610030 | 11600 | 11570 | 11600 | 11570 | 100 |
| 441 | 20241119 | 120900 | 2011453000 | 11600 | 11570 | 11600 | 11570 | 179 |
| 442 | 20241119 | 120800 | 2009379210 | 11590 | 11620 | 11660 | 11590 | 1068 |
| 443 | 20241119 | 120700 | 1996989220 | 11630 | 11630 | 11630 | 11630 | 113 |
| 444 | 20241119 | 120600 | 1995675030 | 11630 | 11630 | 11630 | 11630 | 10 |
| 445 | 20241119 | 120500 | 1995558730 | 11670 | 11670 | 11670 | 11670 | 1 |
| 446 | 20241119 | 120400 | 1995547060 | 11630 | 11670 | 11670 | 11630 | 536 |
| 447 | 20241119 | 120300 | 1989297380 | 11670 | 11670 | 11670 | 11670 | 0 |
| 448 | 20241119 | 120200 | 1989297380 | 11670 | 11650 | 11670 | 11630 | 659 |
| 449 | 20241119 | 120100 | 1981623440 | 11650 | 11650 | 11650 | 11650 | 14 |
| 450 | 20241119 | 120000 | 1981460340 | 11660 | 11680 | 11680 | 11660 | 522 |
| 451 | 20241119 | 115900 | 1975373020 | 11680 | 11660 | 11680 | 11660 | 322 |
| 452 | 20241119 | 115800 | 1971614720 | 11650 | 11620 | 11650 | 11620 | 439 |
| 453 | 20241119 | 115700 | 1966505610 | 11620 | 11620 | 11620 | 11600 | 234 |
| 454 | 20241119 | 115600 | 1963787990 | 11630 | 11600 | 11630 | 11580 | 195 |
| 455 | 20241119 | 115500 | 1961525980 | 11600 | 11550 | 11600 | 11550 | 522 |
| 456 | 20241119 | 115400 | 1955484160 | 11580 | 11550 | 11580 | 11550 | 101 |
| 457 | 20241119 | 115300 | 1954317580 | 11540 | 11540 | 11550 | 11540 | 685 |
| 458 | 20241119 | 115200 | 1946409100 | 11540 | 11540 | 11540 | 11510 | 3 |
| 459 | 20241119 | 115100 | 1946374510 | 11530 | 11520 | 11530 | 11520 | 213 |
| 460 | 20241119 | 115000 | 1943919750 | 11550 | 11550 | 11550 | 11550 | 0 |
| 461 | 20241119 | 114900 | 1943919750 | 11550 | 11550 | 11550 | 11550 | 1 |
| 462 | 20241119 | 114800 | 1943908200 | 11510 | 11500 | 11510 | 11500 | 540 |
| 463 | 20241119 | 114700 | 1937697790 | 11510 | 11510 | 11520 | 11510 | 420 |
| 464 | 20241119 | 114600 | 1932862590 | 11520 | 11480 | 11520 | 11480 | 512 |
| 465 | 20241119 | 114500 | 1926979800 | 11490 | 11490 | 11490 | 11480 | 102 |
| 466 | 20241119 | 114400 | 1925808820 | 11480 | 11490 | 11490 | 11480 | 134 |
| 467 | 20241119 | 114300 | 1924269480 | 11490 | 11490 | 11490 | 11480 | 121 |
| 468 | 20241119 | 114200 | 1922880190 | 11490 | 11510 | 11510 | 11480 | 1255 |
| 469 | 20241119 | 114100 | 1908456820 | 11510 | 11510 | 11510 | 11510 | 36 |
| 470 | 20241119 | 114000 | 1908042460 | 11510 | 11510 | 11540 | 11500 | 342 |
| 471 | 20241119 | 113900 | 1904106090 | 11540 | 11540 | 11540 | 11510 | 3 |
| 472 | 20241119 | 113800 | 1904071500 | 11510 | 11540 | 11540 | 11510 | 932 |
| 473 | 20241119 | 113700 | 1893332740 | 11530 | 11550 | 11550 | 11530 | 848 |
| 474 | 20241119 | 113600 | 1883550320 | 11540 | 11560 | 11560 | 11540 | 465 |
| 475 | 20241119 | 113500 | 1878181140 | 11590 | 11590 | 11590 | 11590 | 0 |
| 476 | 20241119 | 113400 | 1878181140 | 11590 | 11590 | 11590 | 11550 | 1511 |
| 477 | 20241119 | 113300 | 1860700630 | 11600 | 11600 | 11600 | 11600 | 211 |
| 478 | 20241119 | 113200 | 1858253030 | 11610 | 11600 | 11610 | 11600 | 18 |
| 479 | 20241119 | 113100 | 1858044220 | 11610 | 11600 | 11610 | 11600 | 611 |
| 480 | 20241119 | 113000 | 1850956610 | 11610 | 11610 | 11610 | 11610 | 290 |
| 481 | 20241119 | 112900 | 1847589710 | 11630 | 11610 | 11630 | 11610 | 141 |
| 482 | 20241119 | 112800 | 1845952680 | 11610 | 11630 | 11630 | 11610 | 111 |
| 483 | 20241119 | 112700 | 1844663740 | 11640 | 11640 | 11640 | 11640 | 9 |
| 484 | 20241119 | 112600 | 1844558980 | 11640 | 11640 | 11640 | 11640 | 599 |
| 485 | 20241119 | 112500 | 1837586620 | 11650 | 11650 | 11660 | 11650 | 107 |
| 486 | 20241119 | 112400 | 1836340060 | 11670 | 11670 | 11670 | 11670 | 55 |
| 487 | 20241119 | 112300 | 1835698210 | 11670 | 11650 | 11670 | 11640 | 469 |
| 488 | 20241119 | 112200 | 1830234870 | 11650 | 11640 | 11650 | 11630 | 287 |
| 489 | 20241119 | 112100 | 1826894420 | 11650 | 11640 | 11650 | 11640 | 186 |
| 490 | 20241119 | 112000 | 1824729370 | 11640 | 11640 | 11640 | 11620 | 257 |
| 491 | 20241119 | 111900 | 1821742110 | 11630 | 11640 | 11640 | 11630 | 270 |
| 492 | 20241119 | 111800 | 1818601310 | 11650 | 11640 | 11650 | 11640 | 77 |
| 493 | 20241119 | 111700 | 1817705010 | 11650 | 11650 | 11650 | 11650 | 2 |
| 494 | 20241119 | 111600 | 1817681710 | 11640 | 11660 | 11660 | 11630 | 1838 |
| 495 | 20241119 | 111500 | 1796270980 | 11670 | 11670 | 11670 | 11670 | 254 |
| 496 | 20241119 | 111400 | 1793306800 | 11660 | 11660 | 11660 | 11660 | 101 |
| 497 | 20241119 | 111300 | 1792129140 | 11660 | 11660 | 11660 | 11650 | 892 |
| 498 | 20241119 | 111200 | 1781729590 | 11660 | 11690 | 11690 | 11660 | 379 |
| 499 | 20241119 | 111100 | 1777302940 | 11720 | 11730 | 11730 | 11690 | 102 |
| 500 | 20241119 | 111000 | 1776106530 | 11730 | 11700 | 11730 | 11690 | 892 |
| 501 | 20241119 | 110900 | 1765664280 | 11700 | 11750 | 11750 | 11700 | 876 |
| 502 | 20241119 | 110800 | 1755391000 | 11750 | 11710 | 11760 | 11700 | 1697 |
| 503 | 20241119 | 110700 | 1735463330 | 11700 | 11700 | 11720 | 11690 | 503 |
| 504 | 20241119 | 110600 | 1729579200 | 11690 | 11690 | 11740 | 11690 | 61 |
| 505 | 20241119 | 110500 | 1728866060 | 11750 | 11740 | 11750 | 11680 | 1196 |
| 506 | 20241119 | 110400 | 1714816710 | 11740 | 11680 | 11740 | 11680 | 2571 |
| 507 | 20241119 | 110300 | 1684688320 | 11670 | 11640 | 11670 | 11640 | 766 |
| 508 | 20241119 | 110200 | 1675756800 | 11640 | 11660 | 11660 | 11640 | 539 |
| 509 | 20241119 | 110100 | 1669480070 | 11660 | 11660 | 11660 | 11660 | 29 |
| 510 | 20241119 | 110000 | 1669141930 | 11680 | 11670 | 11680 | 11660 | 197 |
| 511 | 20241119 | 105900 | 1666843880 | 11680 | 11680 | 11680 | 11680 | 1 |
| 512 | 20241119 | 105800 | 1666832200 | 11710 | 11700 | 11710 | 11700 | 801 |
| 513 | 20241119 | 105700 | 1657460490 | 11670 | 11710 | 11710 | 11670 | 1076 |
| 514 | 20241119 | 105600 | 1644885650 | 11710 | 11710 | 11710 | 11670 | 236 |
| 515 | 20241119 | 105500 | 1642123970 | 11720 | 11720 | 11720 | 11660 | 133 |
| 516 | 20241119 | 105400 | 1640565330 | 11720 | 11660 | 11720 | 11660 | 4030 |
| 517 | 20241119 | 105300 | 1593459120 | 11660 | 11620 | 11660 | 11620 | 254 |
| 518 | 20241119 | 105200 | 1590505560 | 11630 | 11610 | 11630 | 11610 | 538 |
| 519 | 20241119 | 105100 | 1584259340 | 11590 | 11610 | 11610 | 11590 | 73 |
| 520 | 20241119 | 105000 | 1583412370 | 11610 | 11610 | 11610 | 11610 | 50 |
| 521 | 20241119 | 104900 | 1582831870 | 11610 | 11610 | 11610 | 11610 | 3 |
| 522 | 20241119 | 104800 | 1582797040 | 11610 | 11590 | 11610 | 11590 | 22 |
| 523 | 20241119 | 104700 | 1582542040 | 11590 | 11600 | 11610 | 11590 | 388 |
| 524 | 20241119 | 104600 | 1578042080 | 11610 | 11610 | 11610 | 11610 | 3 |
| 525 | 20241119 | 104500 | 1578007250 | 11610 | 11580 | 11610 | 11580 | 97 |
| 526 | 20241119 | 104400 | 1576883660 | 11580 | 11560 | 11580 | 11550 | 1683 |
| 527 | 20241119 | 104300 | 1557419780 | 11560 | 11600 | 11610 | 11560 | 124 |
| 528 | 20241119 | 104200 | 1555983370 | 11630 | 11630 | 11630 | 11630 | 1 |
| 529 | 20241119 | 104100 | 1555971740 | 11620 | 11600 | 11620 | 11600 | 768 |
| 530 | 20241119 | 104000 | 1547047620 | 11600 | 11600 | 11600 | 11550 | 2639 |
| 531 | 20241119 | 103900 | 1516548020 | 11550 | 11550 | 11600 | 11550 | 1009 |
| 532 | 20241119 | 103800 | 1504879830 | 11550 | 11580 | 11580 | 11550 | 2256 |
| 533 | 20241119 | 103700 | 1478811940 | 11580 | 11610 | 11610 | 11580 | 143 |
| 534 | 20241119 | 103600 | 1477155970 | 11560 | 11550 | 11630 | 11550 | 683 |
| 535 | 20241119 | 103500 | 1469261530 | 11640 | 11550 | 11640 | 11550 | 253 |
| 536 | 20241119 | 103400 | 1466339260 | 11540 | 11590 | 11590 | 11540 | 2667 |
| 537 | 20241119 | 103300 | 1435465100 | 11660 | 11570 | 11660 | 11570 | 445 |
| 538 | 20241119 | 103200 | 1430308830 | 11560 | 11600 | 11600 | 11560 | 1374 |
| 539 | 20241119 | 103100 | 1414394520 | 11590 | 11650 | 11650 | 11590 | 4249 |
| 540 | 20241119 | 103000 | 1365062220 | 11650 | 11680 | 11680 | 11650 | 449 |
| 541 | 20241119 | 102900 | 1359829690 | 11680 | 11660 | 11680 | 11660 | 535 |
| 542 | 20241119 | 102800 | 1353582910 | 11660 | 11660 | 11660 | 11630 | 626 |
| 543 | 20241119 | 102700 | 1346293380 | 11660 | 11630 | 11660 | 11600 | 972 |
| 544 | 20241119 | 102600 | 1335003940 | 11630 | 11630 | 11680 | 11610 | 1487 |
| 545 | 20241119 | 102500 | 1317716330 | 11630 | 11630 | 11630 | 11580 | 924 |
| 546 | 20241119 | 102400 | 1306993460 | 11610 | 11630 | 11640 | 11610 | 677 |
| 547 | 20241119 | 102300 | 1299121050 | 11640 | 11690 | 11720 | 11640 | 4524 |
| 548 | 20241119 | 102200 | 1246279660 | 11690 | 11640 | 11690 | 11640 | 2886 |
| 549 | 20241119 | 102100 | 1212583960 | 11670 | 11650 | 11680 | 11650 | 4648 |
| 550 | 20241119 | 102000 | 1158385540 | 11660 | 11620 | 11660 | 11610 | 5959 |
| 551 | 20241119 | 101900 | 1088969850 | 11640 | 11640 | 11640 | 11640 | 3 |
| 552 | 20241119 | 101800 | 1088934930 | 11640 | 11610 | 11640 | 11590 | 263 |
| 553 | 20241119 | 101700 | 1085883760 | 11600 | 11600 | 11610 | 11600 | 1336 |
| 554 | 20241119 | 101600 | 1070378160 | 11610 | 11640 | 11640 | 11610 | 1293 |
| 555 | 20241119 | 101500 | 1055359230 | 11640 | 11630 | 11650 | 11630 | 922 |
| 556 | 20241119 | 101400 | 1044626390 | 11600 | 11590 | 11600 | 11590 | 405 |
| 557 | 20241119 | 101300 | 1039930710 | 11590 | 11600 | 11600 | 11590 | 115 |
| 558 | 20241119 | 101200 | 1038597040 | 11580 | 11600 | 11600 | 11580 | 592 |
| 559 | 20241119 | 101100 | 1031731780 | 11630 | 11600 | 11630 | 11580 | 1083 |
| 560 | 20241119 | 101000 | 1019177620 | 11580 | 11600 | 11600 | 11580 | 621 |
| 561 | 20241119 | 100900 | 1011984600 | 11630 | 11600 | 11630 | 11600 | 406 |
| 562 | 20241119 | 100800 | 1007272100 | 11600 | 11640 | 11650 | 11600 | 1756 |
| 563 | 20241119 | 100700 | 986826870 | 11650 | 11640 | 11650 | 11640 | 1263 |
| 564 | 20241119 | 100600 | 972118580 | 11640 | 11640 | 11640 | 11550 | 1371 |
| 565 | 20241119 | 100500 | 956181960 | 11630 | 11560 | 11640 | 11560 | 2942 |
| 566 | 20241119 | 100400 | 922016970 | 11580 | 11560 | 11580 | 11560 | 200 |
| 567 | 20241119 | 100300 | 919702970 | 11550 | 11500 | 11550 | 11500 | 245 |
| 568 | 20241119 | 100200 | 916875440 | 11490 | 11490 | 11490 | 11490 | 40 |
| 569 | 20241119 | 100100 | 916415840 | 11440 | 11450 | 11450 | 11430 | 2110 |
| 570 | 20241119 | 100000 | 892281870 | 11500 | 11580 | 11580 | 11500 | 3128 |
| 571 | 20241119 | 095900 | 856207920 | 11550 | 11570 | 11570 | 11550 | 663 |
| 572 | 20241119 | 095800 | 848544150 | 11560 | 11580 | 11600 | 11560 | 2151 |
| 573 | 20241119 | 095700 | 823613110 | 11580 | 11480 | 11580 | 11450 | 3570 |
| 574 | 20241119 | 095600 | 782526090 | 11480 | 11460 | 11480 | 11460 | 905 |
| 575 | 20241119 | 095500 | 772145340 | 11470 | 11460 | 11470 | 11460 | 543 |
| 576 | 20241119 | 095400 | 765922550 | 11460 | 11470 | 11470 | 11460 | 1966 |
| 577 | 20241119 | 095300 | 743383920 | 11470 | 11430 | 11470 | 11410 | 2281 |
| 578 | 20241119 | 095200 | 717269520 | 11460 | 11400 | 11460 | 11400 | 827 |
| 579 | 20241119 | 095100 | 707811660 | 11400 | 11400 | 11400 | 11400 | 94 |
| 580 | 20241119 | 095000 | 706740060 | 11400 | 11390 | 11470 | 11390 | 132 |
| 581 | 20241119 | 094900 | 705235200 | 11470 | 11400 | 11470 | 11400 | 1708 |
| 582 | 20241119 | 094800 | 685760340 | 11400 | 11420 | 11470 | 11400 | 1628 |
| 583 | 20241119 | 094700 | 667181300 | 11420 | 11490 | 11500 | 11420 | 1718 |
| 584 | 20241119 | 094600 | 647485300 | 11490 | 11500 | 11500 | 11490 | 51 |
| 585 | 20241119 | 094500 | 646899300 | 11490 | 11490 | 11490 | 11420 | 1197 |
| 586 | 20241119 | 094400 | 633217870 | 11500 | 11490 | 11500 | 11410 | 493 |
| 587 | 20241119 | 094300 | 627560010 | 11490 | 11480 | 11490 | 11480 | 227 |
| 588 | 20241119 | 094200 | 624954040 | 11500 | 11520 | 11530 | 11500 | 76 |
| 589 | 20241119 | 094100 | 624078540 | 11540 | 11470 | 11540 | 11470 | 1104 |
| 590 | 20241119 | 094000 | 611388340 | 11480 | 11410 | 11480 | 11410 | 501 |
| 591 | 20241119 | 093900 | 605671860 | 11410 | 11420 | 11420 | 11410 | 1000 |
| 592 | 20241119 | 093800 | 594256860 | 11480 | 11430 | 11480 | 11410 | 502 |
| 593 | 20241119 | 093700 | 588518970 | 11480 | 11480 | 11480 | 11480 | 359 |
| 594 | 20241119 | 093600 | 584397650 | 11480 | 11440 | 11480 | 11440 | 270 |
| 595 | 20241119 | 093500 | 581298650 | 11480 | 11410 | 11480 | 11410 | 2 |
| 596 | 20241119 | 093400 | 581275760 | 11500 | 11380 | 11500 | 11380 | 1604 |
| 597 | 20241119 | 093300 | 562922400 | 11360 | 11360 | 11360 | 11340 | 298 |
| 598 | 20241119 | 093200 | 559542280 | 11340 | 11340 | 11340 | 11340 | 47 |
| 599 | 20241119 | 093100 | 559009300 | 11340 | 11390 | 11390 | 11330 | 42 |
| 600 | 20241119 | 093000 | 558533370 | 11390 | 11390 | 11390 | 11390 | 0 |
| 601 | 20241119 | 092900 | 558533370 | 11390 | 11270 | 11390 | 11270 | 878 |
| 602 | 20241119 | 092800 | 548603090 | 11280 | 11300 | 11300 | 11280 | 1200 |
| 603 | 20241119 | 092700 | 535067040 | 11290 | 11300 | 11320 | 11290 | 1753 |
| 604 | 20241119 | 092600 | 515273410 | 11320 | 11310 | 11320 | 11300 | 3190 |
| 605 | 20241119 | 092500 | 479187090 | 11310 | 11330 | 11360 | 11310 | 785 |
| 606 | 20241119 | 092400 | 470293460 | 11340 | 11360 | 11360 | 11340 | 369 |
| 607 | 20241119 | 092300 | 466105180 | 11360 | 11390 | 11390 | 11360 | 176 |
| 608 | 20241119 | 092200 | 464105790 | 11390 | 11390 | 11390 | 11390 | 11 |
| 609 | 20241119 | 092100 | 463980500 | 11360 | 11390 | 11390 | 11360 | 71 |
| 610 | 20241119 | 092000 | 463172110 | 11390 | 11390 | 11390 | 11390 | 42 |
| 611 | 20241119 | 091900 | 462693730 | 11360 | 11440 | 11460 | 11360 | 2505 |
| 612 | 20241119 | 091800 | 434207860 | 11390 | 11460 | 11460 | 11390 | 197 |
| 613 | 20241119 | 091700 | 431958220 | 11490 | 11490 | 11490 | 11480 | 7 |
| 614 | 20241119 | 091600 | 431877800 | 11500 | 11500 | 11500 | 11490 | 892 |
| 615 | 20241119 | 091500 | 421621060 | 11480 | 11440 | 11480 | 11340 | 3419 |
| 616 | 20241119 | 091400 | 382721710 | 11440 | 11480 | 11480 | 11430 | 829 |
| 617 | 20241119 | 091300 | 373233210 | 11530 | 11600 | 11640 | 11480 | 4883 |
| 618 | 20241119 | 091200 | 316861550 | 11590 | 11400 | 11590 | 11400 | 6868 |
| 619 | 20241119 | 091100 | 238023910 | 11400 | 11400 | 11400 | 11400 | 140 |
| 620 | 20241119 | 091000 | 236427910 | 11330 | 11320 | 11390 | 11310 | 778 |
| 621 | 20241119 | 090900 | 227571650 | 11300 | 11300 | 11300 | 11300 | 200 |
| 622 | 20241119 | 090800 | 225311650 | 11360 | 11300 | 11360 | 11300 | 2126 |
| 623 | 20241119 | 090700 | 201231940 | 11300 | 11300 | 11310 | 11300 | 1149 |
| 624 | 20241119 | 090600 | 188243240 | 11310 | 11390 | 11390 | 11310 | 779 |
| 625 | 20241119 | 090500 | 179426560 | 11360 | 11410 | 11410 | 11320 | 1510 |
| 626 | 20241119 | 090400 | 162297600 | 11360 | 11430 | 11450 | 11360 | 510 |
| 627 | 20241119 | 090300 | 156468910 | 11360 | 11360 | 11390 | 11320 | 2212 |
| 628 | 20241119 | 090200 | 131358050 | 11350 | 11360 | 11380 | 11340 | 1551 |
| 629 | 20241119 | 090100 | 113743160 | 11380 | 11410 | 11520 | 11330 | 4493 |
| 630 | 20241119 | 090000 | 62473850 | 11400 | 11330 | 11400 | 11330 | 5506 |