33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 3 | 20241122 | 192500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 4 | 20241122 | 192400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 5 | 20241122 | 192300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 6 | 20241122 | 192200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 7 | 20241122 | 192100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 8 | 20241122 | 192000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 9 | 20241122 | 191900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 10 | 20241122 | 191800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 11 | 20241122 | 191700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 12 | 20241122 | 191600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 13 | 20241122 | 191500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 14 | 20241122 | 191400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 15 | 20241122 | 191300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 16 | 20241122 | 191200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 17 | 20241122 | 191100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 18 | 20241122 | 191000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 19 | 20241122 | 190900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 20 | 20241122 | 190800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 21 | 20241122 | 190700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 22 | 20241122 | 190600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 23 | 20241122 | 190500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 24 | 20241122 | 190400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 25 | 20241122 | 190300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 26 | 20241122 | 190200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 27 | 20241122 | 190100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 28 | 20241122 | 190000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 29 | 20241122 | 185900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 30 | 20241122 | 185800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 31 | 20241122 | 185700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 32 | 20241122 | 185600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 33 | 20241122 | 185500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 34 | 20241122 | 185400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 35 | 20241122 | 185300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 36 | 20241122 | 185200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 37 | 20241122 | 185100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 38 | 20241122 | 185000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 39 | 20241122 | 184900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 40 | 20241122 | 184800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 41 | 20241122 | 184700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 42 | 20241122 | 184600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 43 | 20241122 | 184500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 44 | 20241122 | 184400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 45 | 20241122 | 184300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 46 | 20241122 | 184200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 47 | 20241122 | 184100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 48 | 20241122 | 184000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 49 | 20241122 | 183900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 50 | 20241122 | 183800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 51 | 20241122 | 183700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 52 | 20241122 | 183600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 53 | 20241122 | 183500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 54 | 20241122 | 183400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 55 | 20241122 | 183300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 56 | 20241122 | 183200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 57 | 20241122 | 183100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 58 | 20241122 | 183000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 59 | 20241122 | 182900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 60 | 20241122 | 182800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 61 | 20241122 | 182700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 62 | 20241122 | 182600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 63 | 20241122 | 182500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 64 | 20241122 | 182400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 65 | 20241122 | 182300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 66 | 20241122 | 182200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 67 | 20241122 | 182100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 68 | 20241122 | 182000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 69 | 20241122 | 181900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 70 | 20241122 | 181800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 71 | 20241122 | 181700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 72 | 20241122 | 181600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 73 | 20241122 | 181500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 74 | 20241122 | 181400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 75 | 20241122 | 181300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 76 | 20241122 | 181200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 77 | 20241122 | 181100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 78 | 20241122 | 181000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 79 | 20241122 | 180900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 80 | 20241122 | 180800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 81 | 20241122 | 180700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 82 | 20241122 | 180600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 83 | 20241122 | 180500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 84 | 20241122 | 180400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 85 | 20241122 | 180300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 86 | 20241122 | 180200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 87 | 20241122 | 180100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 88 | 20241122 | 180000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 89 | 20241122 | 175900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 90 | 20241122 | 175800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 91 | 20241122 | 175700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 92 | 20241122 | 175600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 93 | 20241122 | 175500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 94 | 20241122 | 175400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 95 | 20241122 | 175300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 96 | 20241122 | 175200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 97 | 20241122 | 175100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 98 | 20241122 | 175000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 99 | 20241122 | 174900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 100 | 20241122 | 174800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 101 | 20241122 | 174700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 102 | 20241122 | 174600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 103 | 20241122 | 174500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 104 | 20241122 | 174400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 105 | 20241122 | 174300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 106 | 20241122 | 174200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 107 | 20241122 | 174100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 108 | 20241122 | 174000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 109 | 20241122 | 173900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 110 | 20241122 | 173800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 111 | 20241122 | 173700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 112 | 20241122 | 173600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 113 | 20241122 | 173500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 114 | 20241122 | 173400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 115 | 20241122 | 173300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 116 | 20241122 | 173200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 117 | 20241122 | 173100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 118 | 20241122 | 173000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 119 | 20241122 | 172900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 120 | 20241122 | 172800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 121 | 20241122 | 172700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 122 | 20241122 | 172600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 123 | 20241122 | 172500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 124 | 20241122 | 172400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 125 | 20241122 | 172300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 126 | 20241122 | 172200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 127 | 20241122 | 172100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 128 | 20241122 | 172000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 129 | 20241122 | 171900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 130 | 20241122 | 171800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 131 | 20241122 | 171700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 132 | 20241122 | 171600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 133 | 20241122 | 171500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 134 | 20241122 | 171400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 135 | 20241122 | 171300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 136 | 20241122 | 171200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 137 | 20241122 | 171100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 138 | 20241122 | 171000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 139 | 20241122 | 170900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 140 | 20241122 | 170800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 141 | 20241122 | 170700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 142 | 20241122 | 170600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 143 | 20241122 | 170500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 144 | 20241122 | 170400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 145 | 20241122 | 170300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 146 | 20241122 | 170200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 147 | 20241122 | 170100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 148 | 20241122 | 170000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 149 | 20241122 | 165900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 150 | 20241122 | 165800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 151 | 20241122 | 165700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 152 | 20241122 | 165600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 153 | 20241122 | 165500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 154 | 20241122 | 165400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 155 | 20241122 | 165300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 156 | 20241122 | 165200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 157 | 20241122 | 165100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 158 | 20241122 | 165000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 159 | 20241122 | 164900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 160 | 20241122 | 164800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 161 | 20241122 | 164700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 162 | 20241122 | 164600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 163 | 20241122 | 164500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 164 | 20241122 | 164400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 165 | 20241122 | 164300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 166 | 20241122 | 164200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 167 | 20241122 | 164100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 168 | 20241122 | 164000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 169 | 20241122 | 163900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 170 | 20241122 | 163800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 171 | 20241122 | 163700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 172 | 20241122 | 163600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 173 | 20241122 | 163500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 174 | 20241122 | 163400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 175 | 20241122 | 163300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 176 | 20241122 | 163200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 177 | 20241122 | 163100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 178 | 20241122 | 163000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 179 | 20241122 | 162900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 180 | 20241122 | 162800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 181 | 20241122 | 162700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 182 | 20241122 | 162600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 183 | 20241122 | 162500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 184 | 20241122 | 162400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 185 | 20241122 | 162300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 186 | 20241122 | 162200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 187 | 20241122 | 162100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 188 | 20241122 | 162000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 189 | 20241122 | 161900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 190 | 20241122 | 161800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 191 | 20241122 | 161700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 192 | 20241122 | 161600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 193 | 20241122 | 161500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 194 | 20241122 | 161400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 195 | 20241122 | 161300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 196 | 20241122 | 161200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 197 | 20241122 | 161100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 198 | 20241122 | 161000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 199 | 20241122 | 160900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 200 | 20241122 | 160800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 201 | 20241122 | 160700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 202 | 20241122 | 160600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 203 | 20241122 | 160500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 204 | 20241122 | 160400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 205 | 20241122 | 160300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 206 | 20241122 | 160200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 207 | 20241122 | 160100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 208 | 20241122 | 160000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 209 | 20241122 | 155900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 210 | 20241122 | 155800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 211 | 20241122 | 155700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 212 | 20241122 | 155600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 213 | 20241122 | 155500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 214 | 20241122 | 155400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 215 | 20241122 | 155300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 216 | 20241122 | 155200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 217 | 20241122 | 155100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 218 | 20241122 | 155000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 219 | 20241122 | 154900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 220 | 20241122 | 154800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 221 | 20241122 | 154700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 222 | 20241122 | 154600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 223 | 20241122 | 154500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 224 | 20241122 | 154400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 225 | 20241122 | 154300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 226 | 20241122 | 154200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 227 | 20241122 | 154100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 228 | 20241122 | 154000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 229 | 20241122 | 153900 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 230 | 20241122 | 153800 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 231 | 20241122 | 153700 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 232 | 20241122 | 153600 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 233 | 20241122 | 153500 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 234 | 20241122 | 153400 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 235 | 20241122 | 153300 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 236 | 20241122 | 153200 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 237 | 20241122 | 153100 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 0 |
| 238 | 20241122 | 153000 | 1379039860 | 10450 | 10450 | 10450 | 10450 | 1476 |
| 239 | 20241122 | 152900 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 240 | 20241122 | 152800 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 241 | 20241122 | 152700 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 242 | 20241122 | 152600 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 243 | 20241122 | 152500 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 244 | 20241122 | 152400 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 245 | 20241122 | 152300 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 246 | 20241122 | 152200 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 247 | 20241122 | 152100 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 248 | 20241122 | 152000 | 1363615660 | 10440 | 10440 | 10440 | 10440 | 0 |
| 249 | 20241122 | 151900 | 1363615660 | 10440 | 10430 | 10450 | 10420 | 167 |
| 250 | 20241122 | 151800 | 1361873150 | 10430 | 10440 | 10440 | 10430 | 7 |
| 251 | 20241122 | 151700 | 1361800110 | 10440 | 10420 | 10440 | 10410 | 205 |
| 252 | 20241122 | 151600 | 1359664760 | 10430 | 10430 | 10430 | 10430 | 20 |
| 253 | 20241122 | 151500 | 1359456160 | 10430 | 10420 | 10430 | 10420 | 403 |
| 254 | 20241122 | 151400 | 1355256840 | 10420 | 10430 | 10430 | 10420 | 5 |
| 255 | 20241122 | 151300 | 1355204730 | 10430 | 10410 | 10430 | 10410 | 248 |
| 256 | 20241122 | 151200 | 1352622930 | 10410 | 10420 | 10420 | 10410 | 331 |
| 257 | 20241122 | 151100 | 1349175910 | 10410 | 10410 | 10410 | 10410 | 700 |
| 258 | 20241122 | 151000 | 1341888910 | 10410 | 10420 | 10420 | 10410 | 201 |
| 259 | 20241122 | 150900 | 1339796490 | 10420 | 10420 | 10420 | 10420 | 1 |
| 260 | 20241122 | 150800 | 1339786070 | 10450 | 10450 | 10450 | 10450 | 0 |
| 261 | 20241122 | 150700 | 1339786070 | 10450 | 10410 | 10450 | 10410 | 202 |
| 262 | 20241122 | 150600 | 1337683200 | 10410 | 10410 | 10410 | 10410 | 0 |
| 263 | 20241122 | 150500 | 1337683200 | 10410 | 10420 | 10440 | 10410 | 204 |
| 264 | 20241122 | 150400 | 1335559480 | 10410 | 10410 | 10410 | 10410 | 234 |
| 265 | 20241122 | 150300 | 1333123540 | 10420 | 10460 | 10460 | 10370 | 1807 |
| 266 | 20241122 | 150200 | 1314350970 | 10450 | 10450 | 10450 | 10450 | 17 |
| 267 | 20241122 | 150100 | 1314173320 | 10450 | 10460 | 10460 | 10450 | 267 |
| 268 | 20241122 | 150000 | 1311382390 | 10460 | 10470 | 10470 | 10460 | 725 |
| 269 | 20241122 | 145900 | 1303797350 | 10470 | 10460 | 10470 | 10460 | 706 |
| 270 | 20241122 | 145800 | 1296407530 | 10460 | 10460 | 10460 | 10460 | 1 |
| 271 | 20241122 | 145700 | 1296397070 | 10470 | 10470 | 10480 | 10470 | 481 |
| 272 | 20241122 | 145600 | 1291360970 | 10470 | 10460 | 10470 | 10460 | 594 |
| 273 | 20241122 | 145500 | 1285142900 | 10450 | 10450 | 10450 | 10450 | 200 |
| 274 | 20241122 | 145400 | 1283052900 | 10440 | 10440 | 10440 | 10440 | 1 |
| 275 | 20241122 | 145300 | 1283042460 | 10450 | 10390 | 10450 | 10390 | 1729 |
| 276 | 20241122 | 145200 | 1265039180 | 10380 | 10370 | 10380 | 10370 | 312 |
| 277 | 20241122 | 145100 | 1261802620 | 10380 | 10380 | 10380 | 10380 | 0 |
| 278 | 20241122 | 145000 | 1261802620 | 10380 | 10380 | 10380 | 10380 | 289 |
| 279 | 20241122 | 144900 | 1258802800 | 10380 | 10380 | 10380 | 10380 | 0 |
| 280 | 20241122 | 144800 | 1258802800 | 10380 | 10370 | 10380 | 10370 | 400 |
| 281 | 20241122 | 144700 | 1254652800 | 10380 | 10380 | 10380 | 10380 | 0 |
| 282 | 20241122 | 144600 | 1254652800 | 10380 | 10380 | 10380 | 10380 | 200 |
| 283 | 20241122 | 144500 | 1252576800 | 10380 | 10380 | 10380 | 10380 | 0 |
| 284 | 20241122 | 144400 | 1252576800 | 10380 | 10380 | 10380 | 10380 | 0 |
| 285 | 20241122 | 144300 | 1252576800 | 10380 | 10380 | 10380 | 10380 | 200 |
| 286 | 20241122 | 144200 | 1250500800 | 10380 | 10370 | 10380 | 10370 | 299 |
| 287 | 20241122 | 144100 | 1247399180 | 10370 | 10380 | 10380 | 10370 | 223 |
| 288 | 20241122 | 144000 | 1245084660 | 10370 | 10370 | 10370 | 10370 | 0 |
| 289 | 20241122 | 143900 | 1245084660 | 10370 | 10380 | 10380 | 10370 | 273 |
| 290 | 20241122 | 143800 | 1242250940 | 10380 | 10380 | 10380 | 10380 | 200 |
| 291 | 20241122 | 143700 | 1240174940 | 10380 | 10380 | 10380 | 10380 | 200 |
| 292 | 20241122 | 143600 | 1238098940 | 10380 | 10380 | 10380 | 10380 | 0 |
| 293 | 20241122 | 143500 | 1238098940 | 10380 | 10370 | 10380 | 10370 | 400 |
| 294 | 20241122 | 143400 | 1233948940 | 10370 | 10370 | 10370 | 10370 | 250 |
| 295 | 20241122 | 143300 | 1231356440 | 10370 | 10370 | 10370 | 10370 | 118 |
| 296 | 20241122 | 143200 | 1230132780 | 10370 | 10370 | 10370 | 10370 | 200 |
| 297 | 20241122 | 143100 | 1228058780 | 10380 | 10380 | 10380 | 10380 | 0 |
| 298 | 20241122 | 143000 | 1228058780 | 10380 | 10370 | 10380 | 10340 | 696 |
| 299 | 20241122 | 142900 | 1220842590 | 10370 | 10370 | 10370 | 10370 | 1 |
| 300 | 20241122 | 142800 | 1220832220 | 10370 | 10370 | 10370 | 10370 | 588 |
| 301 | 20241122 | 142700 | 1214734660 | 10330 | 10360 | 10360 | 10330 | 1200 |
| 302 | 20241122 | 142600 | 1202324290 | 10360 | 10380 | 10380 | 10360 | 143 |
| 303 | 20241122 | 142500 | 1200841950 | 10380 | 10380 | 10380 | 10380 | 0 |
| 304 | 20241122 | 142400 | 1200841950 | 10380 | 10380 | 10380 | 10380 | 158 |
| 305 | 20241122 | 142300 | 1199201910 | 10390 | 10370 | 10390 | 10370 | 672 |
| 306 | 20241122 | 142200 | 1192225830 | 10370 | 10370 | 10370 | 10370 | 200 |
| 307 | 20241122 | 142100 | 1190151830 | 10360 | 10360 | 10370 | 10360 | 401 |
| 308 | 20241122 | 142000 | 1185995470 | 10360 | 10360 | 10360 | 10360 | 100 |
| 309 | 20241122 | 141900 | 1184959470 | 10360 | 10360 | 10360 | 10360 | 0 |
| 310 | 20241122 | 141800 | 1184959470 | 10360 | 10350 | 10360 | 10350 | 501 |
| 311 | 20241122 | 141700 | 1179770220 | 10340 | 10330 | 10340 | 10330 | 619 |
| 312 | 20241122 | 141600 | 1173371760 | 10330 | 10330 | 10330 | 10330 | 200 |
| 313 | 20241122 | 141500 | 1171305760 | 10330 | 10330 | 10330 | 10330 | 200 |
| 314 | 20241122 | 141400 | 1169239760 | 10330 | 10330 | 10330 | 10330 | 443 |
| 315 | 20241122 | 141300 | 1164663570 | 10330 | 10330 | 10330 | 10330 | 200 |
| 316 | 20241122 | 141200 | 1162597570 | 10340 | 10340 | 10340 | 10340 | 181 |
| 317 | 20241122 | 141100 | 1160726030 | 10350 | 10340 | 10350 | 10340 | 370 |
| 318 | 20241122 | 141000 | 1156899330 | 10330 | 10330 | 10330 | 10330 | 200 |
| 319 | 20241122 | 140900 | 1154833330 | 10330 | 10330 | 10330 | 10330 | 200 |
| 320 | 20241122 | 140800 | 1152767330 | 10340 | 10340 | 10340 | 10340 | 0 |
| 321 | 20241122 | 140700 | 1152767330 | 10340 | 10340 | 10340 | 10340 | 12 |
| 322 | 20241122 | 140600 | 1152643250 | 10340 | 10340 | 10340 | 10340 | 118 |
| 323 | 20241122 | 140500 | 1151423130 | 10340 | 10350 | 10350 | 10340 | 210 |
| 324 | 20241122 | 140400 | 1149249730 | 10350 | 10350 | 10350 | 10350 | 230 |
| 325 | 20241122 | 140300 | 1146869230 | 10350 | 10350 | 10350 | 10350 | 50 |
| 326 | 20241122 | 140200 | 1146351730 | 10360 | 10360 | 10360 | 10360 | 80 |
| 327 | 20241122 | 140100 | 1145522930 | 10370 | 10370 | 10370 | 10370 | 0 |
| 328 | 20241122 | 140000 | 1145522930 | 10370 | 10370 | 10370 | 10370 | 0 |
| 329 | 20241122 | 135900 | 1145522930 | 10370 | 10360 | 10370 | 10360 | 323 |
| 330 | 20241122 | 135800 | 1142176010 | 10370 | 10370 | 10370 | 10370 | 200 |
| 331 | 20241122 | 135700 | 1140102010 | 10370 | 10370 | 10370 | 10370 | 200 |
| 332 | 20241122 | 135600 | 1138028010 | 10370 | 10370 | 10370 | 10370 | 404 |
| 333 | 20241122 | 135500 | 1133838530 | 10380 | 10390 | 10390 | 10380 | 597 |
| 334 | 20241122 | 135400 | 1127641660 | 10380 | 10380 | 10380 | 10380 | 201 |
| 335 | 20241122 | 135300 | 1125555280 | 10380 | 10380 | 10380 | 10380 | 0 |
| 336 | 20241122 | 135200 | 1125555280 | 10380 | 10380 | 10380 | 10380 | 200 |
| 337 | 20241122 | 135100 | 1123479280 | 10390 | 10390 | 10390 | 10390 | 201 |
| 338 | 20241122 | 135000 | 1121390890 | 10390 | 10390 | 10390 | 10390 | 0 |
| 339 | 20241122 | 134900 | 1121390890 | 10390 | 10390 | 10390 | 10390 | 81 |
| 340 | 20241122 | 134800 | 1120549300 | 10380 | 10380 | 10380 | 10380 | 200 |
| 341 | 20241122 | 134700 | 1118473300 | 10380 | 10380 | 10380 | 10380 | 200 |
| 342 | 20241122 | 134600 | 1116397300 | 10390 | 10380 | 10390 | 10380 | 300 |
| 343 | 20241122 | 134500 | 1113282300 | 10380 | 10390 | 10390 | 10380 | 102 |
| 344 | 20241122 | 134400 | 1112223520 | 10390 | 10390 | 10390 | 10390 | 200 |
| 345 | 20241122 | 134300 | 1110145520 | 10390 | 10390 | 10390 | 10390 | 200 |
| 346 | 20241122 | 134200 | 1108067520 | 10390 | 10390 | 10390 | 10390 | 0 |
| 347 | 20241122 | 134100 | 1108067520 | 10390 | 10390 | 10390 | 10390 | 200 |
| 348 | 20241122 | 134000 | 1105989520 | 10400 | 10410 | 10410 | 10400 | 186 |
| 349 | 20241122 | 133900 | 1104054820 | 10400 | 10400 | 10400 | 10400 | 500 |
| 350 | 20241122 | 133800 | 1098854820 | 10420 | 10420 | 10420 | 10420 | 202 |
| 351 | 20241122 | 133700 | 1096749980 | 10420 | 10420 | 10420 | 10420 | 49 |
| 352 | 20241122 | 133600 | 1096239400 | 10420 | 10420 | 10420 | 10420 | 228 |
| 353 | 20241122 | 133500 | 1093863640 | 10420 | 10420 | 10420 | 10420 | 200 |
| 354 | 20241122 | 133400 | 1091779640 | 10420 | 10420 | 10420 | 10420 | 1 |
| 355 | 20241122 | 133300 | 1091769220 | 10420 | 10420 | 10420 | 10420 | 4 |
| 356 | 20241122 | 133200 | 1091727540 | 10440 | 10410 | 10440 | 10410 | 2 |
| 357 | 20241122 | 133100 | 1091706690 | 10410 | 10410 | 10410 | 10410 | 0 |
| 358 | 20241122 | 133000 | 1091706690 | 10410 | 10390 | 10410 | 10390 | 869 |
| 359 | 20241122 | 132900 | 1082667380 | 10400 | 10400 | 10400 | 10400 | 460 |
| 360 | 20241122 | 132800 | 1077883380 | 10410 | 10420 | 10420 | 10410 | 1115 |
| 361 | 20241122 | 132700 | 1066266600 | 10420 | 10410 | 10420 | 10410 | 2513 |
| 362 | 20241122 | 132600 | 1040082340 | 10410 | 10400 | 10410 | 10400 | 326 |
| 363 | 20241122 | 132500 | 1036691920 | 10400 | 10410 | 10410 | 10400 | 355 |
| 364 | 20241122 | 132400 | 1032999130 | 10410 | 10410 | 10410 | 10410 | 248 |
| 365 | 20241122 | 132300 | 1030417450 | 10410 | 10410 | 10410 | 10410 | 200 |
| 366 | 20241122 | 132200 | 1028335450 | 10420 | 10390 | 10420 | 10390 | 572 |
| 367 | 20241122 | 132100 | 1022386680 | 10380 | 10380 | 10380 | 10380 | 0 |
| 368 | 20241122 | 132000 | 1022386680 | 10380 | 10380 | 10380 | 10380 | 16 |
| 369 | 20241122 | 131900 | 1022220600 | 10370 | 10340 | 10370 | 10340 | 1137 |
| 370 | 20241122 | 131800 | 1010447170 | 10330 | 10330 | 10330 | 10330 | 218 |
| 371 | 20241122 | 131700 | 1008195230 | 10320 | 10340 | 10340 | 10320 | 1467 |
| 372 | 20241122 | 131600 | 993039680 | 10340 | 10340 | 10350 | 10340 | 651 |
| 373 | 20241122 | 131500 | 986306340 | 10350 | 10360 | 10360 | 10350 | 215 |
| 374 | 20241122 | 131400 | 984080940 | 10350 | 10350 | 10350 | 10350 | 414 |
| 375 | 20241122 | 131300 | 979796040 | 10350 | 10350 | 10350 | 10350 | 214 |
| 376 | 20241122 | 131200 | 977581140 | 10360 | 10360 | 10360 | 10360 | 200 |
| 377 | 20241122 | 131100 | 975509140 | 10360 | 10360 | 10360 | 10360 | 104 |
| 378 | 20241122 | 131000 | 974431700 | 10370 | 10370 | 10370 | 10370 | 0 |
| 379 | 20241122 | 130900 | 974431700 | 10370 | 10370 | 10370 | 10370 | 48 |
| 380 | 20241122 | 130800 | 973933940 | 10370 | 10370 | 10370 | 10360 | 210 |
| 381 | 20241122 | 130700 | 971758240 | 10360 | 10360 | 10360 | 10360 | 397 |
| 382 | 20241122 | 130600 | 967645320 | 10360 | 10350 | 10360 | 10340 | 700 |
| 383 | 20241122 | 130500 | 960402300 | 10340 | 10340 | 10340 | 10340 | 5 |
| 384 | 20241122 | 130400 | 960350600 | 10340 | 10330 | 10340 | 10330 | 392 |
| 385 | 20241122 | 130300 | 956299240 | 10330 | 10350 | 10350 | 10330 | 1027 |
| 386 | 20241122 | 130200 | 945679980 | 10360 | 10360 | 10360 | 10360 | 1 |
| 387 | 20241122 | 130100 | 945669620 | 10370 | 10370 | 10370 | 10370 | 3 |
| 388 | 20241122 | 130000 | 945638510 | 10360 | 10350 | 10370 | 10350 | 1604 |
| 389 | 20241122 | 125900 | 929022990 | 10350 | 10350 | 10350 | 10350 | 355 |
| 390 | 20241122 | 125800 | 925348740 | 10350 | 10350 | 10350 | 10350 | 0 |
| 391 | 20241122 | 125700 | 925348740 | 10350 | 10350 | 10350 | 10350 | 200 |
| 392 | 20241122 | 125600 | 923278740 | 10350 | 10350 | 10350 | 10350 | 200 |
| 393 | 20241122 | 125500 | 921208740 | 10360 | 10350 | 10360 | 10350 | 218 |
| 394 | 20241122 | 125400 | 918952260 | 10340 | 10340 | 10340 | 10340 | 0 |
| 395 | 20241122 | 125300 | 918952260 | 10340 | 10350 | 10350 | 10340 | 395 |
| 396 | 20241122 | 125200 | 914864030 | 10360 | 10360 | 10360 | 10360 | 200 |
| 397 | 20241122 | 125100 | 912792030 | 10370 | 10370 | 10370 | 10370 | 35 |
| 398 | 20241122 | 125000 | 912429080 | 10360 | 10360 | 10360 | 10360 | 0 |
| 399 | 20241122 | 124900 | 912429080 | 10360 | 10370 | 10370 | 10360 | 204 |
| 400 | 20241122 | 124800 | 910313620 | 10370 | 10380 | 10380 | 10370 | 243 |
| 401 | 20241122 | 124700 | 907793280 | 10370 | 10370 | 10370 | 10360 | 552 |
| 402 | 20241122 | 124600 | 902073850 | 10370 | 10370 | 10370 | 10370 | 50 |
| 403 | 20241122 | 124500 | 901555350 | 10390 | 10390 | 10390 | 10390 | 0 |
| 404 | 20241122 | 124400 | 901555350 | 10390 | 10380 | 10390 | 10380 | 600 |
| 405 | 20241122 | 124300 | 895323360 | 10360 | 10360 | 10360 | 10360 | 0 |
| 406 | 20241122 | 124200 | 895323360 | 10360 | 10370 | 10370 | 10360 | 220 |
| 407 | 20241122 | 124100 | 893042160 | 10370 | 10390 | 10390 | 10360 | 385 |
| 408 | 20241122 | 124000 | 889052430 | 10400 | 10400 | 10400 | 10400 | 159 |
| 409 | 20241122 | 123900 | 887398830 | 10400 | 10420 | 10420 | 10400 | 861 |
| 410 | 20241122 | 123800 | 878434170 | 10420 | 10420 | 10420 | 10420 | 190 |
| 411 | 20241122 | 123700 | 876454370 | 10430 | 10430 | 10430 | 10420 | 338 |
| 412 | 20241122 | 123600 | 872929360 | 10430 | 10440 | 10440 | 10430 | 400 |
| 413 | 20241122 | 123500 | 868755260 | 10440 | 10440 | 10440 | 10440 | 0 |
| 414 | 20241122 | 123400 | 868755260 | 10440 | 10440 | 10440 | 10440 | 0 |
| 415 | 20241122 | 123300 | 868755260 | 10440 | 10450 | 10460 | 10430 | 1159 |
| 416 | 20241122 | 123200 | 856643730 | 10460 | 10460 | 10460 | 10460 | 0 |
| 417 | 20241122 | 123100 | 856643730 | 10460 | 10450 | 10460 | 10450 | 700 |
| 418 | 20241122 | 123000 | 849325730 | 10450 | 10450 | 10450 | 10450 | 0 |
| 419 | 20241122 | 122900 | 849325730 | 10450 | 10450 | 10450 | 10450 | 187 |
| 420 | 20241122 | 122800 | 847371580 | 10450 | 10450 | 10450 | 10450 | 84 |
| 421 | 20241122 | 122700 | 846493780 | 10450 | 10430 | 10450 | 10420 | 985 |
| 422 | 20241122 | 122600 | 836206040 | 10420 | 10440 | 10440 | 10420 | 452 |
| 423 | 20241122 | 122500 | 831489870 | 10450 | 10450 | 10450 | 10450 | 0 |
| 424 | 20241122 | 122400 | 831489870 | 10450 | 10450 | 10450 | 10450 | 129 |
| 425 | 20241122 | 122300 | 830141820 | 10440 | 10440 | 10440 | 10440 | 200 |
| 426 | 20241122 | 122200 | 828053820 | 10440 | 10440 | 10440 | 10440 | 200 |
| 427 | 20241122 | 122100 | 825965820 | 10450 | 10450 | 10450 | 10450 | 0 |
| 428 | 20241122 | 122000 | 825965820 | 10450 | 10450 | 10450 | 10450 | 71 |
| 429 | 20241122 | 121900 | 825223870 | 10460 | 10460 | 10460 | 10460 | 0 |
| 430 | 20241122 | 121800 | 825223870 | 10460 | 10460 | 10460 | 10460 | 116 |
| 431 | 20241122 | 121700 | 824010510 | 10450 | 10430 | 10450 | 10430 | 488 |
| 432 | 20241122 | 121600 | 818915790 | 10440 | 10440 | 10440 | 10440 | 209 |
| 433 | 20241122 | 121500 | 816733830 | 10440 | 10440 | 10440 | 10440 | 200 |
| 434 | 20241122 | 121400 | 814645830 | 10450 | 10450 | 10450 | 10450 | 0 |
| 435 | 20241122 | 121300 | 814645830 | 10450 | 10450 | 10450 | 10450 | 0 |
| 436 | 20241122 | 121200 | 814645830 | 10450 | 10430 | 10450 | 10430 | 537 |
| 437 | 20241122 | 121100 | 809040180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 438 | 20241122 | 121000 | 809040180 | 10440 | 10420 | 10440 | 10420 | 498 |
| 439 | 20241122 | 120900 | 803848020 | 10410 | 10410 | 10410 | 10410 | 200 |
| 440 | 20241122 | 120800 | 801766020 | 10410 | 10420 | 10420 | 10410 | 51 |
| 441 | 20241122 | 120700 | 801235100 | 10420 | 10420 | 10420 | 10420 | 197 |
| 442 | 20241122 | 120600 | 799182360 | 10420 | 10420 | 10420 | 10420 | 3 |
| 443 | 20241122 | 120500 | 799151100 | 10430 | 10430 | 10430 | 10430 | 79 |
| 444 | 20241122 | 120400 | 798327130 | 10430 | 10420 | 10430 | 10420 | 202 |
| 445 | 20241122 | 120300 | 796222270 | 10420 | 10390 | 10420 | 10390 | 847 |
| 446 | 20241122 | 120200 | 787409510 | 10390 | 10380 | 10390 | 10380 | 409 |
| 447 | 20241122 | 120100 | 783162000 | 10390 | 10390 | 10390 | 10380 | 54 |
| 448 | 20241122 | 120000 | 782600980 | 10380 | 10410 | 10410 | 10380 | 1362 |
| 449 | 20241122 | 115900 | 768449940 | 10420 | 10420 | 10420 | 10420 | 0 |
| 450 | 20241122 | 115800 | 768449940 | 10420 | 10420 | 10420 | 10420 | 839 |
| 451 | 20241122 | 115700 | 759707560 | 10420 | 10420 | 10420 | 10420 | 0 |
| 452 | 20241122 | 115600 | 759707560 | 10420 | 10450 | 10450 | 10420 | 250 |
| 453 | 20241122 | 115500 | 757099470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 454 | 20241122 | 115400 | 757099470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 455 | 20241122 | 115300 | 757099470 | 10470 | 10470 | 10470 | 10470 | 51 |
| 456 | 20241122 | 115200 | 756565500 | 10470 | 10470 | 10470 | 10470 | 437 |
| 457 | 20241122 | 115100 | 751990110 | 10460 | 10440 | 10460 | 10440 | 679 |
| 458 | 20241122 | 115000 | 744890660 | 10430 | 10430 | 10430 | 10430 | 0 |
| 459 | 20241122 | 114900 | 744890660 | 10430 | 10430 | 10430 | 10430 | 0 |
| 460 | 20241122 | 114800 | 744890660 | 10430 | 10420 | 10430 | 10410 | 1142 |
| 461 | 20241122 | 114700 | 732988230 | 10420 | 10420 | 10420 | 10420 | 0 |
| 462 | 20241122 | 114600 | 732988230 | 10420 | 10420 | 10420 | 10420 | 50 |
| 463 | 20241122 | 114500 | 732467230 | 10420 | 10440 | 10440 | 10420 | 700 |
| 464 | 20241122 | 114400 | 725167780 | 10440 | 10420 | 10440 | 10420 | 919 |
| 465 | 20241122 | 114300 | 715583140 | 10420 | 10420 | 10420 | 10420 | 96 |
| 466 | 20241122 | 114200 | 714582820 | 10420 | 10420 | 10420 | 10420 | 200 |
| 467 | 20241122 | 114100 | 712498820 | 10420 | 10420 | 10420 | 10420 | 200 |
| 468 | 20241122 | 114000 | 710414820 | 10410 | 10410 | 10410 | 10410 | 0 |
| 469 | 20241122 | 113900 | 710414820 | 10410 | 10410 | 10410 | 10410 | 0 |
| 470 | 20241122 | 113800 | 710414820 | 10410 | 10420 | 10440 | 10410 | 378 |
| 471 | 20241122 | 113700 | 706473380 | 10420 | 10420 | 10430 | 10420 | 10 |
| 472 | 20241122 | 113600 | 706369120 | 10430 | 10430 | 10430 | 10430 | 196 |
| 473 | 20241122 | 113500 | 704324840 | 10430 | 10430 | 10430 | 10430 | 4 |
| 474 | 20241122 | 113400 | 704283120 | 10430 | 10430 | 10430 | 10430 | 4 |
| 475 | 20241122 | 113300 | 704241400 | 10460 | 10470 | 10470 | 10460 | 92 |
| 476 | 20241122 | 113200 | 703278180 | 10500 | 10450 | 10500 | 10450 | 619 |
| 477 | 20241122 | 113100 | 696797350 | 10440 | 10430 | 10440 | 10430 | 274 |
| 478 | 20241122 | 113000 | 693938790 | 10440 | 10440 | 10440 | 10440 | 0 |
| 479 | 20241122 | 112900 | 693938790 | 10440 | 10430 | 10440 | 10430 | 451 |
| 480 | 20241122 | 112800 | 689232350 | 10420 | 10420 | 10420 | 10420 | 201 |
| 481 | 20241122 | 112700 | 687137930 | 10430 | 10430 | 10430 | 10430 | 0 |
| 482 | 20241122 | 112600 | 687137930 | 10430 | 10440 | 10440 | 10430 | 4 |
| 483 | 20241122 | 112500 | 687096200 | 10440 | 10450 | 10450 | 10440 | 93 |
| 484 | 20241122 | 112400 | 686125090 | 10450 | 10440 | 10450 | 10430 | 463 |
| 485 | 20241122 | 112300 | 681291350 | 10450 | 10450 | 10450 | 10450 | 100 |
| 486 | 20241122 | 112200 | 680246350 | 10450 | 10470 | 10470 | 10450 | 200 |
| 487 | 20241122 | 112100 | 678155590 | 10470 | 10490 | 10500 | 10460 | 1252 |
| 488 | 20241122 | 112000 | 665020380 | 10500 | 10500 | 10500 | 10500 | 0 |
| 489 | 20241122 | 111900 | 665020380 | 10500 | 10500 | 10500 | 10500 | 0 |
| 490 | 20241122 | 111800 | 665020380 | 10500 | 10470 | 10500 | 10470 | 1900 |
| 491 | 20241122 | 111700 | 645086430 | 10480 | 10430 | 10490 | 10430 | 484 |
| 492 | 20241122 | 111600 | 640019510 | 10430 | 10450 | 10450 | 10430 | 201 |
| 493 | 20241122 | 111500 | 637919080 | 10450 | 10440 | 10450 | 10440 | 212 |
| 494 | 20241122 | 111400 | 635705680 | 10430 | 10430 | 10430 | 10430 | 5 |
| 495 | 20241122 | 111300 | 635653530 | 10430 | 10430 | 10430 | 10430 | 25 |
| 496 | 20241122 | 111200 | 635392780 | 10450 | 10450 | 10450 | 10450 | 280 |
| 497 | 20241122 | 111100 | 632466780 | 10450 | 10440 | 10450 | 10440 | 863 |
| 498 | 20241122 | 111000 | 623453950 | 10430 | 10410 | 10430 | 10410 | 340 |
| 499 | 20241122 | 110900 | 619912830 | 10420 | 10420 | 10420 | 10420 | 92 |
| 500 | 20241122 | 110800 | 618954190 | 10420 | 10420 | 10420 | 10420 | 20 |
| 501 | 20241122 | 110700 | 618745790 | 10420 | 10410 | 10420 | 10400 | 934 |
| 502 | 20241122 | 110600 | 609022950 | 10410 | 10410 | 10410 | 10410 | 3 |
| 503 | 20241122 | 110500 | 608991720 | 10410 | 10410 | 10410 | 10410 | 0 |
| 504 | 20241122 | 110400 | 608991720 | 10410 | 10410 | 10410 | 10410 | 200 |
| 505 | 20241122 | 110300 | 606909720 | 10420 | 10420 | 10420 | 10420 | 200 |
| 506 | 20241122 | 110200 | 604825720 | 10420 | 10410 | 10420 | 10410 | 234 |
| 507 | 20241122 | 110100 | 602389440 | 10420 | 10400 | 10420 | 10400 | 500 |
| 508 | 20241122 | 110000 | 597184280 | 10390 | 10400 | 10400 | 10390 | 300 |
| 509 | 20241122 | 105900 | 594066280 | 10410 | 10410 | 10410 | 10410 | 211 |
| 510 | 20241122 | 105800 | 591869770 | 10410 | 10410 | 10410 | 10410 | 8 |
| 511 | 20241122 | 105700 | 591786490 | 10430 | 10430 | 10430 | 10430 | 0 |
| 512 | 20241122 | 105600 | 591786490 | 10430 | 10430 | 10430 | 10430 | 0 |
| 513 | 20241122 | 105500 | 591786490 | 10430 | 10420 | 10430 | 10420 | 209 |
| 514 | 20241122 | 105400 | 589607020 | 10420 | 10440 | 10440 | 10420 | 352 |
| 515 | 20241122 | 105300 | 585934320 | 10450 | 10450 | 10450 | 10410 | 454 |
| 516 | 20241122 | 105200 | 581205250 | 10450 | 10390 | 10450 | 10390 | 1002 |
| 517 | 20241122 | 105100 | 570760590 | 10390 | 10390 | 10390 | 10390 | 4 |
| 518 | 20241122 | 105000 | 570719030 | 10390 | 10360 | 10390 | 10360 | 542 |
| 519 | 20241122 | 104900 | 565094890 | 10360 | 10360 | 10360 | 10360 | 169 |
| 520 | 20241122 | 104800 | 563344050 | 10370 | 10370 | 10370 | 10370 | 1 |
| 521 | 20241122 | 104700 | 563333680 | 10370 | 10380 | 10380 | 10370 | 699 |
| 522 | 20241122 | 104600 | 556078490 | 10380 | 10380 | 10380 | 10380 | 246 |
| 523 | 20241122 | 104500 | 553525010 | 10370 | 10370 | 10370 | 10370 | 200 |
| 524 | 20241122 | 104400 | 551451010 | 10370 | 10370 | 10370 | 10370 | 50 |
| 525 | 20241122 | 104300 | 550932510 | 10370 | 10370 | 10370 | 10370 | 200 |
| 526 | 20241122 | 104200 | 548858510 | 10360 | 10350 | 10360 | 10350 | 199 |
| 527 | 20241122 | 104100 | 546798850 | 10350 | 10350 | 10350 | 10350 | 2 |
| 528 | 20241122 | 104000 | 546778150 | 10360 | 10340 | 10360 | 10330 | 534 |
| 529 | 20241122 | 103900 | 541256570 | 10340 | 10340 | 10340 | 10340 | 0 |
| 530 | 20241122 | 103800 | 541256570 | 10340 | 10340 | 10340 | 10340 | 69 |
| 531 | 20241122 | 103700 | 540543110 | 10360 | 10360 | 10360 | 10360 | 0 |
| 532 | 20241122 | 103600 | 540543110 | 10360 | 10350 | 10360 | 10350 | 28 |
| 533 | 20241122 | 103500 | 540253280 | 10350 | 10340 | 10360 | 10340 | 452 |
| 534 | 20241122 | 103400 | 535574030 | 10340 | 10350 | 10350 | 10340 | 250 |
| 535 | 20241122 | 103300 | 532988030 | 10350 | 10360 | 10360 | 10350 | 80 |
| 536 | 20241122 | 103200 | 532159530 | 10350 | 10350 | 10350 | 10350 | 192 |
| 537 | 20241122 | 103100 | 530172330 | 10350 | 10350 | 10350 | 10350 | 9 |
| 538 | 20241122 | 103000 | 530079180 | 10350 | 10350 | 10350 | 10350 | 0 |
| 539 | 20241122 | 102900 | 530079180 | 10350 | 10330 | 10350 | 10330 | 998 |
| 540 | 20241122 | 102800 | 519759410 | 10330 | 10330 | 10330 | 10330 | 191 |
| 541 | 20241122 | 102700 | 517786380 | 10330 | 10330 | 10330 | 10330 | 30 |
| 542 | 20241122 | 102600 | 517476480 | 10330 | 10340 | 10340 | 10330 | 309 |
| 543 | 20241122 | 102500 | 514281510 | 10340 | 10340 | 10340 | 10340 | 200 |
| 544 | 20241122 | 102400 | 512213510 | 10350 | 10350 | 10350 | 10350 | 0 |
| 545 | 20241122 | 102300 | 512213510 | 10350 | 10380 | 10380 | 10350 | 41 |
| 546 | 20241122 | 102200 | 511788490 | 10390 | 10370 | 10450 | 10370 | 23 |
| 547 | 20241122 | 102100 | 511548930 | 10370 | 10340 | 10370 | 10340 | 578 |
| 548 | 20241122 | 102000 | 505561080 | 10330 | 10270 | 10330 | 10270 | 1207 |
| 549 | 20241122 | 101900 | 493128150 | 10270 | 10280 | 10280 | 10270 | 373 |
| 550 | 20241122 | 101800 | 489295570 | 10290 | 10280 | 10290 | 10280 | 300 |
| 551 | 20241122 | 101700 | 486210570 | 10280 | 10270 | 10280 | 10270 | 933 |
| 552 | 20241122 | 101600 | 476620690 | 10270 | 10280 | 10280 | 10270 | 112 |
| 553 | 20241122 | 101500 | 475469970 | 10280 | 10280 | 10280 | 10280 | 200 |
| 554 | 20241122 | 101400 | 473413970 | 10280 | 10260 | 10280 | 10260 | 203 |
| 555 | 20241122 | 101300 | 471331130 | 10250 | 10270 | 10270 | 10250 | 181 |
| 556 | 20241122 | 101200 | 469475860 | 10260 | 10270 | 10270 | 10260 | 210 |
| 557 | 20241122 | 101100 | 467321160 | 10290 | 10250 | 10290 | 10250 | 328 |
| 558 | 20241122 | 101000 | 463957280 | 10260 | 10260 | 10260 | 10260 | 11 |
| 559 | 20241122 | 100900 | 463844420 | 10260 | 10270 | 10270 | 10260 | 154 |
| 560 | 20241122 | 100800 | 462264340 | 10270 | 10270 | 10270 | 10250 | 1141 |
| 561 | 20241122 | 100700 | 450551950 | 10270 | 10290 | 10290 | 10270 | 218 |
| 562 | 20241122 | 100600 | 448310660 | 10290 | 10290 | 10290 | 10290 | 1 |
| 563 | 20241122 | 100500 | 448300370 | 10290 | 10280 | 10290 | 10280 | 600 |
| 564 | 20241122 | 100400 | 442130370 | 10270 | 10260 | 10270 | 10260 | 334 |
| 565 | 20241122 | 100300 | 438702520 | 10270 | 10250 | 10270 | 10250 | 606 |
| 566 | 20241122 | 100200 | 432486020 | 10260 | 10260 | 10260 | 10260 | 42 |
| 567 | 20241122 | 100100 | 432055100 | 10260 | 10260 | 10260 | 10260 | 556 |
| 568 | 20241122 | 100000 | 426350540 | 10270 | 10280 | 10280 | 10270 | 702 |
| 569 | 20241122 | 095900 | 419134430 | 10290 | 10300 | 10300 | 10290 | 73 |
| 570 | 20241122 | 095800 | 418382900 | 10310 | 10300 | 10310 | 10300 | 316 |
| 571 | 20241122 | 095700 | 415127090 | 10300 | 10290 | 10300 | 10290 | 265 |
| 572 | 20241122 | 095600 | 412399590 | 10280 | 10320 | 10320 | 10280 | 2380 |
| 573 | 20241122 | 095500 | 387906070 | 10320 | 10300 | 10320 | 10300 | 2 |
| 574 | 20241122 | 095400 | 387885450 | 10300 | 10290 | 10310 | 10290 | 436 |
| 575 | 20241122 | 095300 | 383396830 | 10290 | 10310 | 10310 | 10290 | 4300 |
| 576 | 20241122 | 095200 | 339105990 | 10320 | 10320 | 10320 | 10320 | 207 |
| 577 | 20241122 | 095100 | 336969750 | 10310 | 10330 | 10330 | 10310 | 2116 |
| 578 | 20241122 | 095000 | 315125150 | 10350 | 10350 | 10350 | 10350 | 202 |
| 579 | 20241122 | 094900 | 313034450 | 10350 | 10370 | 10370 | 10340 | 1924 |
| 580 | 20241122 | 094800 | 293110300 | 10380 | 10380 | 10380 | 10380 | 200 |
| 581 | 20241122 | 094700 | 291034300 | 10380 | 10370 | 10380 | 10360 | 27 |
| 582 | 20241122 | 094600 | 290754260 | 10360 | 10350 | 10380 | 10350 | 777 |
| 583 | 20241122 | 094500 | 282700210 | 10360 | 10360 | 10360 | 10350 | 131 |
| 584 | 20241122 | 094400 | 281343540 | 10370 | 10370 | 10370 | 10370 | 11 |
| 585 | 20241122 | 094300 | 281229470 | 10360 | 10360 | 10360 | 10360 | 240 |
| 586 | 20241122 | 094200 | 278743070 | 10370 | 10370 | 10370 | 10370 | 201 |
| 587 | 20241122 | 094100 | 276658700 | 10380 | 10370 | 10380 | 10360 | 978 |
| 588 | 20241122 | 094000 | 266523670 | 10380 | 10380 | 10380 | 10380 | 117 |
| 589 | 20241122 | 093900 | 265309210 | 10380 | 10430 | 10430 | 10380 | 2813 |
| 590 | 20241122 | 093800 | 236049560 | 10430 | 10430 | 10430 | 10430 | 193 |
| 591 | 20241122 | 093700 | 234036570 | 10430 | 10430 | 10430 | 10430 | 234 |
| 592 | 20241122 | 093600 | 231595950 | 10430 | 10450 | 10490 | 10430 | 455 |
| 593 | 20241122 | 093500 | 226837700 | 10440 | 10450 | 10450 | 10440 | 270 |
| 594 | 20241122 | 093400 | 224018870 | 10450 | 10450 | 10450 | 10450 | 153 |
| 595 | 20241122 | 093300 | 222420020 | 10450 | 10450 | 10450 | 10450 | 148 |
| 596 | 20241122 | 093200 | 220873420 | 10450 | 10470 | 10470 | 10450 | 593 |
| 597 | 20241122 | 093100 | 214669820 | 10480 | 10480 | 10480 | 10480 | 0 |
| 598 | 20241122 | 093000 | 214669820 | 10480 | 10470 | 10480 | 10470 | 122 |
| 599 | 20241122 | 092900 | 213392280 | 10460 | 10460 | 10460 | 10460 | 94 |
| 600 | 20241122 | 092800 | 212409040 | 10460 | 10460 | 10470 | 10460 | 76 |
| 601 | 20241122 | 092700 | 211613770 | 10460 | 10490 | 10490 | 10460 | 406 |
| 602 | 20241122 | 092600 | 207364740 | 10490 | 10490 | 10490 | 10490 | 1 |
| 603 | 20241122 | 092500 | 207354250 | 10490 | 10510 | 10510 | 10480 | 2682 |
| 604 | 20241122 | 092400 | 179243490 | 10540 | 10540 | 10540 | 10530 | 75 |
| 605 | 20241122 | 092300 | 178453430 | 10540 | 10510 | 10550 | 10510 | 929 |
| 606 | 20241122 | 092200 | 168667430 | 10510 | 10450 | 10510 | 10450 | 1145 |
| 607 | 20241122 | 092100 | 156663320 | 10450 | 10450 | 10450 | 10420 | 506 |
| 608 | 20241122 | 092000 | 151385510 | 10460 | 10470 | 10490 | 10450 | 334 |
| 609 | 20241122 | 091900 | 147892550 | 10470 | 10500 | 10500 | 10460 | 228 |
| 610 | 20241122 | 091800 | 145504700 | 10510 | 10420 | 10520 | 10420 | 5008 |
| 611 | 20241122 | 091700 | 93019810 | 10420 | 10440 | 10440 | 10420 | 63 |
| 612 | 20241122 | 091600 | 92363320 | 10440 | 10410 | 10440 | 10390 | 1243 |
| 613 | 20241122 | 091500 | 79403340 | 10410 | 10400 | 10420 | 10400 | 330 |
| 614 | 20241122 | 091400 | 75967740 | 10360 | 10380 | 10410 | 10360 | 225 |
| 615 | 20241122 | 091300 | 73629110 | 10360 | 10360 | 10360 | 10360 | 150 |
| 616 | 20241122 | 091200 | 72075110 | 10380 | 10370 | 10380 | 10350 | 687 |
| 617 | 20241122 | 091100 | 64950970 | 10370 | 10350 | 10370 | 10340 | 212 |
| 618 | 20241122 | 091000 | 62756140 | 10300 | 10300 | 10300 | 10300 | 0 |
| 619 | 20241122 | 090900 | 62756140 | 10300 | 10350 | 10360 | 10300 | 550 |
| 620 | 20241122 | 090800 | 57069560 | 10360 | 10350 | 10360 | 10350 | 557 |
| 621 | 20241122 | 090700 | 51302010 | 10350 | 10280 | 10350 | 10280 | 432 |
| 622 | 20241122 | 090600 | 46850990 | 10280 | 10280 | 10280 | 10280 | 1 |
| 623 | 20241122 | 090500 | 46840710 | 10300 | 10310 | 10310 | 10300 | 127 |
| 624 | 20241122 | 090400 | 45532350 | 10320 | 10430 | 10430 | 10320 | 584 |
| 625 | 20241122 | 090300 | 39483250 | 10430 | 10430 | 10430 | 10430 | 30 |
| 626 | 20241122 | 090200 | 39170350 | 10270 | 10470 | 10470 | 10260 | 238 |
| 627 | 20241122 | 090100 | 36702140 | 10510 | 10210 | 10510 | 10210 | 2040 |
| 628 | 20241122 | 090000 | 15832680 | 10180 | 10110 | 10250 | 10110 | 1565 |