33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 3 | 20241120 | 192800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 4 | 20241120 | 192700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 5 | 20241120 | 192600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 6 | 20241120 | 192500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 7 | 20241120 | 192400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 8 | 20241120 | 192300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 9 | 20241120 | 192200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 10 | 20241120 | 192100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 11 | 20241120 | 192000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 12 | 20241120 | 191900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 13 | 20241120 | 191800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 14 | 20241120 | 191700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 15 | 20241120 | 191600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 16 | 20241120 | 191500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 17 | 20241120 | 191400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 18 | 20241120 | 191300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 19 | 20241120 | 191200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 20 | 20241120 | 191100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 21 | 20241120 | 191000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 22 | 20241120 | 190900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 23 | 20241120 | 190800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 24 | 20241120 | 190700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 25 | 20241120 | 190600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 26 | 20241120 | 190500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 27 | 20241120 | 190400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 28 | 20241120 | 190300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 29 | 20241120 | 190200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 30 | 20241120 | 190100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 31 | 20241120 | 190000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 32 | 20241120 | 185900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 33 | 20241120 | 185800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 34 | 20241120 | 185700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 35 | 20241120 | 185600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 36 | 20241120 | 185500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 37 | 20241120 | 185400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 38 | 20241120 | 185300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 39 | 20241120 | 185200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 40 | 20241120 | 185100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 41 | 20241120 | 185000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 42 | 20241120 | 184900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 43 | 20241120 | 184800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 44 | 20241120 | 184700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 45 | 20241120 | 184600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 46 | 20241120 | 184500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 47 | 20241120 | 184400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 48 | 20241120 | 184300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 49 | 20241120 | 184200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 50 | 20241120 | 184100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 51 | 20241120 | 184000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 52 | 20241120 | 183900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 53 | 20241120 | 183800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 54 | 20241120 | 183700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 55 | 20241120 | 183600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 56 | 20241120 | 183500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 57 | 20241120 | 183400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 58 | 20241120 | 183300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 59 | 20241120 | 183200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 60 | 20241120 | 183100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 61 | 20241120 | 183000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 62 | 20241120 | 182900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 63 | 20241120 | 182800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 64 | 20241120 | 182700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 65 | 20241120 | 182600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 66 | 20241120 | 182500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 67 | 20241120 | 182400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 68 | 20241120 | 182300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 69 | 20241120 | 182200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 70 | 20241120 | 182100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 71 | 20241120 | 182000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 72 | 20241120 | 181900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 73 | 20241120 | 181800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 74 | 20241120 | 181700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 75 | 20241120 | 181600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 76 | 20241120 | 181500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 77 | 20241120 | 181400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 78 | 20241120 | 181300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 79 | 20241120 | 181200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 80 | 20241120 | 181100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 81 | 20241120 | 181000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 82 | 20241120 | 180900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 83 | 20241120 | 180800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 84 | 20241120 | 180700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 85 | 20241120 | 180600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 86 | 20241120 | 180500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 87 | 20241120 | 180400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 88 | 20241120 | 180300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 89 | 20241120 | 180200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 90 | 20241120 | 180100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 91 | 20241120 | 180000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 92 | 20241120 | 175900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 93 | 20241120 | 175800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 94 | 20241120 | 175700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 95 | 20241120 | 175600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 96 | 20241120 | 175500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 97 | 20241120 | 175400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 98 | 20241120 | 175300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 99 | 20241120 | 175200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 100 | 20241120 | 175100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 101 | 20241120 | 175000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 102 | 20241120 | 174900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 103 | 20241120 | 174800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 104 | 20241120 | 174700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 105 | 20241120 | 174600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 106 | 20241120 | 174500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 107 | 20241120 | 174400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 108 | 20241120 | 174300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 109 | 20241120 | 174200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 110 | 20241120 | 174100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 111 | 20241120 | 174000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 112 | 20241120 | 173900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 113 | 20241120 | 173800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 114 | 20241120 | 173700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 115 | 20241120 | 173600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 116 | 20241120 | 173500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 117 | 20241120 | 173400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 118 | 20241120 | 173300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 119 | 20241120 | 173200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 120 | 20241120 | 173100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 121 | 20241120 | 173000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 122 | 20241120 | 172900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 123 | 20241120 | 172800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 124 | 20241120 | 172700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 125 | 20241120 | 172600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 126 | 20241120 | 172500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 127 | 20241120 | 172400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 128 | 20241120 | 172300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 129 | 20241120 | 172200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 130 | 20241120 | 172100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 131 | 20241120 | 172000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 132 | 20241120 | 171900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 133 | 20241120 | 171800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 134 | 20241120 | 171700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 135 | 20241120 | 171600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 136 | 20241120 | 171500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 137 | 20241120 | 171400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 138 | 20241120 | 171300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 139 | 20241120 | 171200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 140 | 20241120 | 171100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 141 | 20241120 | 171000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 142 | 20241120 | 170900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 143 | 20241120 | 170800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 144 | 20241120 | 170700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 145 | 20241120 | 170600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 146 | 20241120 | 170500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 147 | 20241120 | 170400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 148 | 20241120 | 170300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 149 | 20241120 | 170200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 150 | 20241120 | 170100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 151 | 20241120 | 170000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 152 | 20241120 | 165900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 153 | 20241120 | 165800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 154 | 20241120 | 165700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 155 | 20241120 | 165600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 156 | 20241120 | 165500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 157 | 20241120 | 165400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 158 | 20241120 | 165300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 159 | 20241120 | 165200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 160 | 20241120 | 165100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 161 | 20241120 | 165000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 162 | 20241120 | 164900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 163 | 20241120 | 164800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 164 | 20241120 | 164700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 165 | 20241120 | 164600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 166 | 20241120 | 164500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 167 | 20241120 | 164400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 168 | 20241120 | 164300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 169 | 20241120 | 164200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 170 | 20241120 | 164100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 171 | 20241120 | 164000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 172 | 20241120 | 163900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 173 | 20241120 | 163800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 174 | 20241120 | 163700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 175 | 20241120 | 163600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 176 | 20241120 | 163500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 177 | 20241120 | 163400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 178 | 20241120 | 163300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 179 | 20241120 | 163200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 180 | 20241120 | 163100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 181 | 20241120 | 163000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 182 | 20241120 | 162900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 183 | 20241120 | 162800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 184 | 20241120 | 162700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 185 | 20241120 | 162600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 186 | 20241120 | 162500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 187 | 20241120 | 162400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 188 | 20241120 | 162300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 189 | 20241120 | 162200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 190 | 20241120 | 162100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 191 | 20241120 | 162000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 192 | 20241120 | 161900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 193 | 20241120 | 161800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 194 | 20241120 | 161700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 195 | 20241120 | 161600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 196 | 20241120 | 161500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 197 | 20241120 | 161400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 198 | 20241120 | 161300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 199 | 20241120 | 161200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 200 | 20241120 | 161100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 201 | 20241120 | 161000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 202 | 20241120 | 160900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 203 | 20241120 | 160800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 204 | 20241120 | 160700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 205 | 20241120 | 160600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 206 | 20241120 | 160500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 207 | 20241120 | 160400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 208 | 20241120 | 160300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 209 | 20241120 | 160200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 210 | 20241120 | 160100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 211 | 20241120 | 160000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 212 | 20241120 | 155900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 213 | 20241120 | 155800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 214 | 20241120 | 155700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 215 | 20241120 | 155600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 216 | 20241120 | 155500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 217 | 20241120 | 155400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 218 | 20241120 | 155300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 219 | 20241120 | 155200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 220 | 20241120 | 155100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 221 | 20241120 | 155000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 222 | 20241120 | 154900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 223 | 20241120 | 154800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 224 | 20241120 | 154700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 225 | 20241120 | 154600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 226 | 20241120 | 154500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 227 | 20241120 | 154400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 228 | 20241120 | 154300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 229 | 20241120 | 154200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 230 | 20241120 | 154100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 231 | 20241120 | 154000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 232 | 20241120 | 153900 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 233 | 20241120 | 153800 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 234 | 20241120 | 153700 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 235 | 20241120 | 153600 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 236 | 20241120 | 153500 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 237 | 20241120 | 153400 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 238 | 20241120 | 153300 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 239 | 20241120 | 153200 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 240 | 20241120 | 153100 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 241 | 20241120 | 153000 | 2548393670 | 11600 | 11600 | 11600 | 11600 | 1026 |
| 242 | 20241120 | 152900 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 243 | 20241120 | 152800 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 244 | 20241120 | 152700 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 245 | 20241120 | 152600 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 246 | 20241120 | 152500 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 247 | 20241120 | 152400 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 248 | 20241120 | 152300 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 249 | 20241120 | 152200 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 250 | 20241120 | 152100 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 251 | 20241120 | 152000 | 2536492070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 252 | 20241120 | 151900 | 2536492070 | 11660 | 11580 | 11660 | 11570 | 367 |
| 253 | 20241120 | 151800 | 2532224830 | 11600 | 11590 | 11600 | 11560 | 2203 |
| 254 | 20241120 | 151700 | 2506722770 | 11600 | 11640 | 11650 | 11600 | 1366 |
| 255 | 20241120 | 151600 | 2490850060 | 11650 | 11690 | 11690 | 11650 | 1201 |
| 256 | 20241120 | 151500 | 2476836850 | 11700 | 11680 | 11700 | 11680 | 1565 |
| 257 | 20241120 | 151400 | 2458537440 | 11720 | 11740 | 11740 | 11720 | 20 |
| 258 | 20241120 | 151300 | 2458303020 | 11690 | 11740 | 11740 | 11670 | 4420 |
| 259 | 20241120 | 151200 | 2406598540 | 11740 | 11760 | 11760 | 11740 | 857 |
| 260 | 20241120 | 151100 | 2396528880 | 11790 | 11790 | 11800 | 11790 | 526 |
| 261 | 20241120 | 151000 | 2390327130 | 11800 | 11750 | 11800 | 11750 | 2133 |
| 262 | 20241120 | 150900 | 2365206960 | 11770 | 11730 | 11770 | 11730 | 2423 |
| 263 | 20241120 | 150800 | 2336717610 | 11730 | 11740 | 11750 | 11730 | 1066 |
| 264 | 20241120 | 150700 | 2324212210 | 11750 | 11740 | 11750 | 11740 | 391 |
| 265 | 20241120 | 150600 | 2319620620 | 11740 | 11700 | 11750 | 11700 | 852 |
| 266 | 20241120 | 150500 | 2309639360 | 11700 | 11700 | 11720 | 11700 | 1049 |
| 267 | 20241120 | 150400 | 2297364040 | 11720 | 11700 | 11720 | 11700 | 2 |
| 268 | 20241120 | 150300 | 2297340620 | 11700 | 11720 | 11720 | 11700 | 140 |
| 269 | 20241120 | 150200 | 2295701700 | 11720 | 11700 | 11720 | 11690 | 838 |
| 270 | 20241120 | 150100 | 2285898080 | 11720 | 11700 | 11720 | 11700 | 373 |
| 271 | 20241120 | 150000 | 2281533940 | 11700 | 11730 | 11730 | 11700 | 698 |
| 272 | 20241120 | 145900 | 2273367200 | 11700 | 11700 | 11730 | 11700 | 137 |
| 273 | 20241120 | 145800 | 2271764240 | 11730 | 11730 | 11730 | 11730 | 1 |
| 274 | 20241120 | 145700 | 2271752510 | 11700 | 11750 | 11750 | 11700 | 737 |
| 275 | 20241120 | 145600 | 2263099380 | 11750 | 11730 | 11760 | 11730 | 4028 |
| 276 | 20241120 | 145500 | 2215787000 | 11730 | 11730 | 11730 | 11730 | 0 |
| 277 | 20241120 | 145400 | 2215787000 | 11730 | 11670 | 11730 | 11670 | 810 |
| 278 | 20241120 | 145300 | 2206334240 | 11670 | 11740 | 11740 | 11660 | 4997 |
| 279 | 20241120 | 145200 | 2147925500 | 11760 | 11770 | 11770 | 11740 | 774 |
| 280 | 20241120 | 145100 | 2138831190 | 11760 | 11740 | 11760 | 11740 | 457 |
| 281 | 20241120 | 145000 | 2133460860 | 11760 | 11700 | 11760 | 11700 | 1993 |
| 282 | 20241120 | 144900 | 2110057800 | 11720 | 11690 | 11720 | 11670 | 421 |
| 283 | 20241120 | 144800 | 2105135380 | 11670 | 11690 | 11700 | 11670 | 935 |
| 284 | 20241120 | 144700 | 2094218660 | 11710 | 11700 | 11710 | 11700 | 184 |
| 285 | 20241120 | 144600 | 2092065540 | 11700 | 11700 | 11700 | 11700 | 1 |
| 286 | 20241120 | 144500 | 2092053840 | 11680 | 11680 | 11680 | 11680 | 130 |
| 287 | 20241120 | 144400 | 2090535440 | 11660 | 11670 | 11670 | 11660 | 100 |
| 288 | 20241120 | 144300 | 2089369380 | 11670 | 11680 | 11680 | 11670 | 13 |
| 289 | 20241120 | 144200 | 2089217580 | 11680 | 11670 | 11690 | 11670 | 495 |
| 290 | 20241120 | 144100 | 2083433840 | 11670 | 11670 | 11670 | 11670 | 10 |
| 291 | 20241120 | 144000 | 2083317140 | 11670 | 11670 | 11670 | 11670 | 0 |
| 292 | 20241120 | 143900 | 2083317140 | 11670 | 11680 | 11680 | 11670 | 74 |
| 293 | 20241120 | 143800 | 2082452900 | 11680 | 11670 | 11680 | 11670 | 600 |
| 294 | 20241120 | 143700 | 2075446500 | 11670 | 11670 | 11670 | 11670 | 116 |
| 295 | 20241120 | 143600 | 2074092780 | 11670 | 11670 | 11670 | 11670 | 1 |
| 296 | 20241120 | 143500 | 2074081110 | 11650 | 11650 | 11670 | 11650 | 127 |
| 297 | 20241120 | 143400 | 2072601360 | 11650 | 11660 | 11660 | 11650 | 143 |
| 298 | 20241120 | 143300 | 2070934220 | 11670 | 11670 | 11670 | 11670 | 12 |
| 299 | 20241120 | 143200 | 2070794180 | 11670 | 11680 | 11680 | 11670 | 445 |
| 300 | 20241120 | 143100 | 2065601010 | 11670 | 11650 | 11670 | 11650 | 899 |
| 301 | 20241120 | 143000 | 2055119480 | 11640 | 11630 | 11640 | 11630 | 194 |
| 302 | 20241120 | 142900 | 2052862430 | 11620 | 11610 | 11620 | 11610 | 153 |
| 303 | 20241120 | 142800 | 2051085840 | 11600 | 11600 | 11600 | 11600 | 86 |
| 304 | 20241120 | 142700 | 2050088240 | 11600 | 11600 | 11600 | 11600 | 0 |
| 305 | 20241120 | 142600 | 2050088240 | 11600 | 11610 | 11610 | 11600 | 588 |
| 306 | 20241120 | 142500 | 2043263110 | 11610 | 11610 | 11610 | 11610 | 189 |
| 307 | 20241120 | 142400 | 2041068820 | 11610 | 11620 | 11620 | 11610 | 113 |
| 308 | 20241120 | 142300 | 2039756540 | 11620 | 11630 | 11630 | 11620 | 327 |
| 309 | 20241120 | 142200 | 2035954610 | 11640 | 11610 | 11660 | 11610 | 1743 |
| 310 | 20241120 | 142100 | 2015676050 | 11610 | 11590 | 11610 | 11590 | 84 |
| 311 | 20241120 | 142000 | 2014701830 | 11620 | 11600 | 11620 | 11600 | 1154 |
| 312 | 20241120 | 141900 | 2001304040 | 11600 | 11590 | 11600 | 11590 | 515 |
| 313 | 20241120 | 141800 | 1995330060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 314 | 20241120 | 141700 | 1995330060 | 11590 | 11590 | 11600 | 11580 | 460 |
| 315 | 20241120 | 141600 | 1990000480 | 11590 | 11570 | 11590 | 11570 | 185 |
| 316 | 20241120 | 141500 | 1987858450 | 11580 | 11580 | 11580 | 11580 | 383 |
| 317 | 20241120 | 141400 | 1983423310 | 11580 | 11570 | 11580 | 11570 | 131 |
| 318 | 20241120 | 141300 | 1981907610 | 11570 | 11570 | 11570 | 11550 | 33 |
| 319 | 20241120 | 141200 | 1981526000 | 11540 | 11540 | 11540 | 11540 | 0 |
| 320 | 20241120 | 141100 | 1981526000 | 11540 | 11540 | 11540 | 11540 | 10 |
| 321 | 20241120 | 141000 | 1981410600 | 11530 | 11560 | 11570 | 11530 | 1129 |
| 322 | 20241120 | 140900 | 1968375410 | 11570 | 11560 | 11580 | 11560 | 221 |
| 323 | 20241120 | 140800 | 1965818390 | 11540 | 11540 | 11540 | 11540 | 363 |
| 324 | 20241120 | 140700 | 1961629370 | 11540 | 11540 | 11540 | 11540 | 24 |
| 325 | 20241120 | 140600 | 1961352410 | 11570 | 11520 | 11570 | 11520 | 411 |
| 326 | 20241120 | 140500 | 1956617440 | 11510 | 11490 | 11510 | 11490 | 333 |
| 327 | 20241120 | 140400 | 1952785370 | 11490 | 11490 | 11490 | 11490 | 90 |
| 328 | 20241120 | 140300 | 1951751270 | 11490 | 11460 | 11490 | 11460 | 13 |
| 329 | 20241120 | 140200 | 1951602260 | 11500 | 11500 | 11500 | 11500 | 0 |
| 330 | 20241120 | 140100 | 1951602260 | 11500 | 11500 | 11500 | 11500 | 0 |
| 331 | 20241120 | 140000 | 1951602260 | 11500 | 11500 | 11500 | 11500 | 89 |
| 332 | 20241120 | 135900 | 1950578760 | 11500 | 11500 | 11500 | 11500 | 0 |
| 333 | 20241120 | 135800 | 1950578760 | 11500 | 11500 | 11500 | 11500 | 1 |
| 334 | 20241120 | 135700 | 1950567260 | 11440 | 11440 | 11440 | 11440 | 236 |
| 335 | 20241120 | 135600 | 1947867420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 336 | 20241120 | 135500 | 1947867420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 337 | 20241120 | 135400 | 1947867420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 338 | 20241120 | 135300 | 1947867420 | 11500 | 11500 | 11500 | 11500 | 1 |
| 339 | 20241120 | 135200 | 1947855920 | 11440 | 11440 | 11440 | 11440 | 0 |
| 340 | 20241120 | 135100 | 1947855920 | 11440 | 11440 | 11440 | 11440 | 200 |
| 341 | 20241120 | 135000 | 1945567920 | 11440 | 11440 | 11440 | 11440 | 50 |
| 342 | 20241120 | 134900 | 1944995920 | 11500 | 11500 | 11500 | 11500 | 147 |
| 343 | 20241120 | 134800 | 1943305420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 344 | 20241120 | 134700 | 1943305420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 345 | 20241120 | 134600 | 1943305420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 346 | 20241120 | 134500 | 1943305420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 347 | 20241120 | 134400 | 1943305420 | 11500 | 11500 | 11500 | 11500 | 1100 |
| 348 | 20241120 | 134300 | 1930655420 | 11500 | 11500 | 11500 | 11500 | 0 |
| 349 | 20241120 | 134200 | 1930655420 | 11500 | 11420 | 11500 | 11420 | 141 |
| 350 | 20241120 | 134100 | 1929045120 | 11500 | 11430 | 11500 | 11420 | 131 |
| 351 | 20241120 | 134000 | 1927548220 | 11430 | 11430 | 11430 | 11430 | 1 |
| 352 | 20241120 | 133900 | 1927536790 | 11420 | 11420 | 11420 | 11420 | 153 |
| 353 | 20241120 | 133800 | 1925789530 | 11430 | 11430 | 11430 | 11430 | 19 |
| 354 | 20241120 | 133700 | 1925572360 | 11430 | 11440 | 11440 | 11430 | 125 |
| 355 | 20241120 | 133600 | 1924143600 | 11430 | 11430 | 11430 | 11430 | 7 |
| 356 | 20241120 | 133500 | 1924063590 | 11440 | 11440 | 11440 | 11440 | 0 |
| 357 | 20241120 | 133400 | 1924063590 | 11440 | 11430 | 11440 | 11430 | 12 |
| 358 | 20241120 | 133300 | 1923926410 | 11440 | 11440 | 11440 | 11410 | 12 |
| 359 | 20241120 | 133200 | 1923789430 | 11410 | 11430 | 11430 | 11410 | 1487 |
| 360 | 20241120 | 133100 | 1906816160 | 11440 | 11440 | 11440 | 11430 | 423 |
| 361 | 20241120 | 133000 | 1901981090 | 11480 | 11480 | 11480 | 11480 | 0 |
| 362 | 20241120 | 132900 | 1901981090 | 11480 | 11480 | 11480 | 11480 | 0 |
| 363 | 20241120 | 132800 | 1901981090 | 11480 | 11480 | 11480 | 11480 | 0 |
| 364 | 20241120 | 132700 | 1901981090 | 11480 | 11450 | 11480 | 11430 | 923 |
| 365 | 20241120 | 132600 | 1891427980 | 11490 | 11490 | 11490 | 11490 | 1 |
| 366 | 20241120 | 132500 | 1891416490 | 11450 | 11470 | 11470 | 11450 | 1867 |
| 367 | 20241120 | 132400 | 1870024670 | 11490 | 11490 | 11490 | 11490 | 6 |
| 368 | 20241120 | 132300 | 1869955730 | 11490 | 11490 | 11490 | 11490 | 0 |
| 369 | 20241120 | 132200 | 1869955730 | 11490 | 11490 | 11490 | 11490 | 0 |
| 370 | 20241120 | 132100 | 1869955730 | 11490 | 11490 | 11490 | 11490 | 0 |
| 371 | 20241120 | 132000 | 1869955730 | 11490 | 11490 | 11490 | 11490 | 137 |
| 372 | 20241120 | 131900 | 1868381600 | 11490 | 11490 | 11490 | 11490 | 0 |
| 373 | 20241120 | 131800 | 1868381600 | 11490 | 11460 | 11490 | 11440 | 970 |
| 374 | 20241120 | 131700 | 1857276790 | 11520 | 11520 | 11520 | 11520 | 0 |
| 375 | 20241120 | 131600 | 1857276790 | 11520 | 11460 | 11520 | 11460 | 88 |
| 376 | 20241120 | 131500 | 1856268250 | 11520 | 11460 | 11520 | 11460 | 101 |
| 377 | 20241120 | 131400 | 1855110730 | 11520 | 11520 | 11520 | 11520 | 0 |
| 378 | 20241120 | 131300 | 1855110730 | 11520 | 11470 | 11520 | 11460 | 103 |
| 379 | 20241120 | 131200 | 1853929230 | 11520 | 11520 | 11520 | 11520 | 0 |
| 380 | 20241120 | 131100 | 1853929230 | 11520 | 11470 | 11520 | 11470 | 365 |
| 381 | 20241120 | 131000 | 1849742630 | 11520 | 11520 | 11520 | 11520 | 0 |
| 382 | 20241120 | 130900 | 1849742630 | 11520 | 11520 | 11520 | 11520 | 0 |
| 383 | 20241120 | 130800 | 1849742630 | 11520 | 11520 | 11520 | 11520 | 0 |
| 384 | 20241120 | 130700 | 1849742630 | 11520 | 11520 | 11520 | 11460 | 1406 |
| 385 | 20241120 | 130600 | 1833621810 | 11470 | 11470 | 11470 | 11470 | 54 |
| 386 | 20241120 | 130500 | 1833002430 | 11470 | 11470 | 11470 | 11470 | 387 |
| 387 | 20241120 | 130400 | 1828563540 | 11470 | 11470 | 11480 | 11470 | 1330 |
| 388 | 20241120 | 130300 | 1813307940 | 11520 | 11520 | 11520 | 11520 | 0 |
| 389 | 20241120 | 130200 | 1813307940 | 11520 | 11520 | 11520 | 11520 | 0 |
| 390 | 20241120 | 130100 | 1813307940 | 11520 | 11520 | 11520 | 11520 | 0 |
| 391 | 20241120 | 130000 | 1813307940 | 11520 | 11520 | 11520 | 11470 | 9 |
| 392 | 20241120 | 125900 | 1813204310 | 11530 | 11530 | 11530 | 11530 | 0 |
| 393 | 20241120 | 125800 | 1813204310 | 11530 | 11530 | 11530 | 11530 | 0 |
| 394 | 20241120 | 125700 | 1813204310 | 11530 | 11530 | 11530 | 11530 | 1 |
| 395 | 20241120 | 125600 | 1813192780 | 11470 | 11470 | 11470 | 11470 | 7 |
| 396 | 20241120 | 125500 | 1813112490 | 11540 | 11470 | 11540 | 11460 | 165 |
| 397 | 20241120 | 125400 | 1811221380 | 11560 | 11560 | 11560 | 11480 | 912 |
| 398 | 20241120 | 125300 | 1800730140 | 11500 | 11480 | 11500 | 11480 | 899 |
| 399 | 20241120 | 125200 | 1790407020 | 11480 | 11480 | 11480 | 11480 | 0 |
| 400 | 20241120 | 125100 | 1790407020 | 11480 | 11480 | 11480 | 11480 | 1 |
| 401 | 20241120 | 125000 | 1790395540 | 11480 | 11480 | 11480 | 11480 | 0 |
| 402 | 20241120 | 124900 | 1790395540 | 11480 | 11480 | 11480 | 11480 | 15 |
| 403 | 20241120 | 124800 | 1790223340 | 11480 | 11480 | 11480 | 11480 | 0 |
| 404 | 20241120 | 124700 | 1790223340 | 11480 | 11480 | 11480 | 11480 | 1 |
| 405 | 20241120 | 124600 | 1790211860 | 11450 | 11440 | 11450 | 11440 | 31 |
| 406 | 20241120 | 124500 | 1789856920 | 11470 | 11470 | 11470 | 11470 | 5 |
| 407 | 20241120 | 124400 | 1789799570 | 11470 | 11470 | 11470 | 11470 | 1 |
| 408 | 20241120 | 124300 | 1789788100 | 11440 | 11440 | 11440 | 11440 | 73 |
| 409 | 20241120 | 124200 | 1788952980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 410 | 20241120 | 124100 | 1788952980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 411 | 20241120 | 124000 | 1788952980 | 11490 | 11490 | 11490 | 11490 | 1 |
| 412 | 20241120 | 123900 | 1788941490 | 11440 | 11440 | 11440 | 11440 | 42 |
| 413 | 20241120 | 123800 | 1788461010 | 11440 | 11490 | 11490 | 11440 | 1110 |
| 414 | 20241120 | 123700 | 1775761310 | 11450 | 11480 | 11500 | 11450 | 2001 |
| 415 | 20241120 | 123600 | 1752843560 | 11500 | 11500 | 11500 | 11500 | 185 |
| 416 | 20241120 | 123500 | 1750716060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 417 | 20241120 | 123400 | 1750716060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 418 | 20241120 | 123300 | 1750716060 | 11560 | 11500 | 11560 | 11490 | 301 |
| 419 | 20241120 | 123200 | 1747256520 | 11500 | 11490 | 11500 | 11490 | 323 |
| 420 | 20241120 | 123100 | 1743543220 | 11490 | 11490 | 11500 | 11490 | 359 |
| 421 | 20241120 | 123000 | 1739417820 | 11490 | 11480 | 11490 | 11480 | 275 |
| 422 | 20241120 | 122900 | 1736260560 | 11450 | 11480 | 11480 | 11450 | 541 |
| 423 | 20241120 | 122800 | 1730057500 | 11490 | 11490 | 11490 | 11490 | 11 |
| 424 | 20241120 | 122700 | 1729931110 | 11500 | 11500 | 11500 | 11500 | 0 |
| 425 | 20241120 | 122600 | 1729931110 | 11500 | 11500 | 11500 | 11500 | 0 |
| 426 | 20241120 | 122500 | 1729931110 | 11500 | 11500 | 11500 | 11500 | 1 |
| 427 | 20241120 | 122400 | 1729919610 | 11480 | 11480 | 11480 | 11480 | 0 |
| 428 | 20241120 | 122300 | 1729919610 | 11480 | 11500 | 11500 | 11480 | 518 |
| 429 | 20241120 | 122200 | 1723970220 | 11500 | 11500 | 11500 | 11500 | 300 |
| 430 | 20241120 | 122100 | 1720520220 | 11530 | 11530 | 11530 | 11530 | 1 |
| 431 | 20241120 | 122000 | 1720508690 | 11530 | 11500 | 11530 | 11490 | 99 |
| 432 | 20241120 | 121900 | 1719370210 | 11530 | 11530 | 11530 | 11530 | 0 |
| 433 | 20241120 | 121800 | 1719370210 | 11530 | 11530 | 11530 | 11530 | 100 |
| 434 | 20241120 | 121700 | 1718217210 | 11530 | 11530 | 11530 | 11500 | 105 |
| 435 | 20241120 | 121600 | 1717008430 | 11530 | 11530 | 11530 | 11530 | 0 |
| 436 | 20241120 | 121500 | 1717008430 | 11530 | 11530 | 11530 | 11530 | 0 |
| 437 | 20241120 | 121400 | 1717008430 | 11530 | 11530 | 11530 | 11530 | 0 |
| 438 | 20241120 | 121300 | 1717008430 | 11530 | 11530 | 11530 | 11530 | 1 |
| 439 | 20241120 | 121200 | 1716996900 | 11520 | 11530 | 11530 | 11520 | 573 |
| 440 | 20241120 | 121100 | 1710390460 | 11540 | 11540 | 11540 | 11540 | 10 |
| 441 | 20241120 | 121000 | 1710275060 | 11570 | 11570 | 11570 | 11570 | 0 |
| 442 | 20241120 | 120900 | 1710275060 | 11570 | 11570 | 11570 | 11570 | 0 |
| 443 | 20241120 | 120800 | 1710275060 | 11570 | 11570 | 11570 | 11570 | 43 |
| 444 | 20241120 | 120700 | 1709777550 | 11580 | 11580 | 11580 | 11580 | 0 |
| 445 | 20241120 | 120600 | 1709777550 | 11580 | 11580 | 11580 | 11580 | 0 |
| 446 | 20241120 | 120500 | 1709777550 | 11580 | 11540 | 11580 | 11540 | 2 |
| 447 | 20241120 | 120400 | 1709754430 | 11580 | 11580 | 11580 | 11580 | 193 |
| 448 | 20241120 | 120300 | 1707519490 | 11580 | 11540 | 11580 | 11540 | 727 |
| 449 | 20241120 | 120200 | 1699129870 | 11540 | 11540 | 11540 | 11540 | 0 |
| 450 | 20241120 | 120100 | 1699129870 | 11540 | 11540 | 11540 | 11540 | 8 |
| 451 | 20241120 | 120000 | 1699037550 | 11530 | 11580 | 11580 | 11530 | 143 |
| 452 | 20241120 | 115900 | 1697387960 | 11580 | 11580 | 11580 | 11580 | 0 |
| 453 | 20241120 | 115800 | 1697387960 | 11580 | 11580 | 11580 | 11580 | 0 |
| 454 | 20241120 | 115700 | 1697387960 | 11580 | 11580 | 11580 | 11580 | 151 |
| 455 | 20241120 | 115600 | 1695639380 | 11550 | 11570 | 11570 | 11550 | 407 |
| 456 | 20241120 | 115500 | 1690932690 | 11580 | 11570 | 11580 | 11570 | 377 |
| 457 | 20241120 | 115400 | 1686570760 | 11590 | 11600 | 11600 | 11590 | 183 |
| 458 | 20241120 | 115300 | 1684449330 | 11590 | 11590 | 11600 | 11590 | 750 |
| 459 | 20241120 | 115200 | 1675756760 | 11590 | 11560 | 11590 | 11550 | 93 |
| 460 | 20241120 | 115100 | 1674681170 | 11560 | 11510 | 11560 | 11510 | 2387 |
| 461 | 20241120 | 115000 | 1647120070 | 11510 | 11500 | 11510 | 11500 | 220 |
| 462 | 20241120 | 114900 | 1644589920 | 11500 | 11490 | 11500 | 11490 | 11 |
| 463 | 20241120 | 114800 | 1644463520 | 11500 | 11500 | 11500 | 11500 | 0 |
| 464 | 20241120 | 114700 | 1644463520 | 11500 | 11480 | 11500 | 11480 | 13 |
| 465 | 20241120 | 114600 | 1644314260 | 11500 | 11500 | 11500 | 11500 | 0 |
| 466 | 20241120 | 114500 | 1644314260 | 11500 | 11500 | 11500 | 11500 | 0 |
| 467 | 20241120 | 114400 | 1644314260 | 11500 | 11500 | 11500 | 11500 | 0 |
| 468 | 20241120 | 114300 | 1644314260 | 11500 | 11500 | 11500 | 11500 | 0 |
| 469 | 20241120 | 114200 | 1644314260 | 11500 | 11490 | 11500 | 11490 | 66 |
| 470 | 20241120 | 114100 | 1643555910 | 11490 | 11470 | 11490 | 11460 | 107 |
| 471 | 20241120 | 114000 | 1642329260 | 11470 | 11470 | 11470 | 11470 | 301 |
| 472 | 20241120 | 113900 | 1638876790 | 11500 | 11480 | 11500 | 11470 | 202 |
| 473 | 20241120 | 113800 | 1636558790 | 11510 | 11510 | 11510 | 11510 | 0 |
| 474 | 20241120 | 113700 | 1636558790 | 11510 | 11510 | 11510 | 11510 | 76 |
| 475 | 20241120 | 113600 | 1635684030 | 11520 | 11520 | 11520 | 11520 | 0 |
| 476 | 20241120 | 113500 | 1635684030 | 11520 | 11500 | 11520 | 11450 | 1690 |
| 477 | 20241120 | 113400 | 1616298410 | 11510 | 11500 | 11510 | 11500 | 185 |
| 478 | 20241120 | 113300 | 1614169970 | 11500 | 11480 | 11510 | 11480 | 747 |
| 479 | 20241120 | 113200 | 1605579450 | 11480 | 11450 | 11480 | 11440 | 629 |
| 480 | 20241120 | 113100 | 1598378910 | 11450 | 11480 | 11500 | 11450 | 201 |
| 481 | 20241120 | 113000 | 1596069440 | 11480 | 11420 | 11480 | 11420 | 734 |
| 482 | 20241120 | 112900 | 1587680000 | 11420 | 11420 | 11420 | 11420 | 77 |
| 483 | 20241120 | 112800 | 1586800660 | 11430 | 11430 | 11430 | 11430 | 0 |
| 484 | 20241120 | 112700 | 1586800660 | 11430 | 11360 | 11430 | 11360 | 273 |
| 485 | 20241120 | 112600 | 1583693850 | 11330 | 11360 | 11360 | 11330 | 301 |
| 486 | 20241120 | 112500 | 1580275990 | 11360 | 11360 | 11360 | 11360 | 1 |
| 487 | 20241120 | 112400 | 1580264630 | 11320 | 11360 | 11360 | 11320 | 21 |
| 488 | 20241120 | 112300 | 1580026870 | 11350 | 11370 | 11370 | 11350 | 6 |
| 489 | 20241120 | 112200 | 1579958750 | 11320 | 11330 | 11330 | 11320 | 150 |
| 490 | 20241120 | 112100 | 1578260640 | 11380 | 11380 | 11380 | 11380 | 0 |
| 491 | 20241120 | 112000 | 1578260640 | 11380 | 11300 | 11380 | 11300 | 7 |
| 492 | 20241120 | 111900 | 1578181380 | 11300 | 11380 | 11380 | 11300 | 1438 |
| 493 | 20241120 | 111800 | 1561906910 | 11360 | 11380 | 11380 | 11360 | 2 |
| 494 | 20241120 | 111700 | 1561884170 | 11370 | 11360 | 11380 | 11350 | 989 |
| 495 | 20241120 | 111600 | 1550657960 | 11360 | 11380 | 11380 | 11360 | 1360 |
| 496 | 20241120 | 111500 | 1535205620 | 11370 | 11360 | 11380 | 11360 | 245 |
| 497 | 20241120 | 111400 | 1532419850 | 11380 | 11380 | 11380 | 11350 | 2240 |
| 498 | 20241120 | 111300 | 1506974110 | 11390 | 11410 | 11410 | 11390 | 220 |
| 499 | 20241120 | 111200 | 1504464240 | 11410 | 11430 | 11430 | 11400 | 2216 |
| 500 | 20241120 | 111100 | 1479165840 | 11430 | 11430 | 11440 | 11430 | 59 |
| 501 | 20241120 | 111000 | 1478491460 | 11430 | 11450 | 11450 | 11420 | 879 |
| 502 | 20241120 | 110900 | 1468441850 | 11460 | 11460 | 11460 | 11460 | 1 |
| 503 | 20241120 | 110800 | 1468430390 | 11460 | 11480 | 11480 | 11440 | 1265 |
| 504 | 20241120 | 110700 | 1453935600 | 11490 | 11500 | 11500 | 11490 | 485 |
| 505 | 20241120 | 110600 | 1448362940 | 11500 | 11500 | 11500 | 11500 | 100 |
| 506 | 20241120 | 110500 | 1447212940 | 11570 | 11510 | 11570 | 11500 | 301 |
| 507 | 20241120 | 110400 | 1443750370 | 11500 | 11500 | 11500 | 11500 | 75 |
| 508 | 20241120 | 110300 | 1442887870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 509 | 20241120 | 110200 | 1442887870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 510 | 20241120 | 110100 | 1442887870 | 11500 | 11510 | 11510 | 11500 | 606 |
| 511 | 20241120 | 110000 | 1435916270 | 11580 | 11550 | 11580 | 11530 | 133 |
| 512 | 20241120 | 105900 | 1434380090 | 11480 | 11480 | 11480 | 11480 | 9 |
| 513 | 20241120 | 105800 | 1434276770 | 11550 | 11470 | 11550 | 11470 | 334 |
| 514 | 20241120 | 105700 | 1430428660 | 11470 | 11470 | 11470 | 11470 | 21 |
| 515 | 20241120 | 105600 | 1430187790 | 11550 | 11550 | 11550 | 11550 | 0 |
| 516 | 20241120 | 105500 | 1430187790 | 11550 | 11500 | 11550 | 11460 | 582 |
| 517 | 20241120 | 105400 | 1423503660 | 11560 | 11560 | 11560 | 11560 | 0 |
| 518 | 20241120 | 105300 | 1423503660 | 11560 | 11500 | 11560 | 11490 | 101 |
| 519 | 20241120 | 105200 | 1422342880 | 11500 | 11560 | 11560 | 11500 | 1100 |
| 520 | 20241120 | 105100 | 1409690270 | 11500 | 11520 | 11520 | 11500 | 205 |
| 521 | 20241120 | 105000 | 1407330630 | 11520 | 11520 | 11520 | 11510 | 557 |
| 522 | 20241120 | 104900 | 1400914110 | 11520 | 11520 | 11520 | 11520 | 100 |
| 523 | 20241120 | 104800 | 1399762110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 524 | 20241120 | 104700 | 1399762110 | 11560 | 11560 | 11560 | 11560 | 1 |
| 525 | 20241120 | 104600 | 1399750550 | 11560 | 11560 | 11560 | 11560 | 0 |
| 526 | 20241120 | 104500 | 1399750550 | 11560 | 11570 | 11570 | 11550 | 1114 |
| 527 | 20241120 | 104400 | 1386876580 | 11570 | 11600 | 11600 | 11570 | 505 |
| 528 | 20241120 | 104300 | 1381026510 | 11620 | 11600 | 11620 | 11600 | 335 |
| 529 | 20241120 | 104200 | 1377140490 | 11610 | 11610 | 11630 | 11610 | 1160 |
| 530 | 20241120 | 104100 | 1363672230 | 11620 | 11580 | 11620 | 11570 | 1446 |
| 531 | 20241120 | 104000 | 1346925340 | 11580 | 11580 | 11580 | 11570 | 526 |
| 532 | 20241120 | 103900 | 1340836240 | 11600 | 11600 | 11600 | 11600 | 100 |
| 533 | 20241120 | 103800 | 1339676240 | 11600 | 11600 | 11600 | 11600 | 0 |
| 534 | 20241120 | 103700 | 1339676240 | 11600 | 11600 | 11620 | 11600 | 714 |
| 535 | 20241120 | 103600 | 1331386270 | 11600 | 11570 | 11600 | 11570 | 475 |
| 536 | 20241120 | 103500 | 1325880260 | 11570 | 11570 | 11590 | 11570 | 83 |
| 537 | 20241120 | 103400 | 1324919930 | 11570 | 11600 | 11600 | 11570 | 202 |
| 538 | 20241120 | 103300 | 1322582730 | 11600 | 11600 | 11600 | 11600 | 2 |
| 539 | 20241120 | 103200 | 1322559530 | 11610 | 11550 | 11610 | 11550 | 782 |
| 540 | 20241120 | 103100 | 1313507520 | 11570 | 11570 | 11570 | 11570 | 1 |
| 541 | 20241120 | 103000 | 1313495950 | 11590 | 11600 | 11610 | 11590 | 2109 |
| 542 | 20241120 | 102900 | 1289045790 | 11600 | 11510 | 11600 | 11510 | 4056 |
| 543 | 20241120 | 102800 | 1242114690 | 11510 | 11480 | 11510 | 11480 | 707 |
| 544 | 20241120 | 102700 | 1233989540 | 11480 | 11460 | 11480 | 11460 | 930 |
| 545 | 20241120 | 102600 | 1223316610 | 11460 | 11420 | 11460 | 11410 | 514 |
| 546 | 20241120 | 102500 | 1217447660 | 11440 | 11440 | 11440 | 11440 | 949 |
| 547 | 20241120 | 102400 | 1206591100 | 11440 | 11440 | 11440 | 11440 | 1 |
| 548 | 20241120 | 102300 | 1206579660 | 11400 | 11420 | 11430 | 11380 | 49 |
| 549 | 20241120 | 102200 | 1206021530 | 11430 | 11430 | 11430 | 11430 | 13 |
| 550 | 20241120 | 102100 | 1205872940 | 11440 | 11420 | 11460 | 11370 | 620 |
| 551 | 20241120 | 102000 | 1198805990 | 11460 | 11430 | 11460 | 11430 | 280 |
| 552 | 20241120 | 101900 | 1195603820 | 11430 | 11400 | 11430 | 11400 | 2882 |
| 553 | 20241120 | 101800 | 1162664560 | 11430 | 11410 | 11430 | 11400 | 942 |
| 554 | 20241120 | 101700 | 1151909420 | 11460 | 11460 | 11460 | 11450 | 453 |
| 555 | 20241120 | 101600 | 1146720660 | 11470 | 11470 | 11470 | 11470 | 0 |
| 556 | 20241120 | 101500 | 1146720660 | 11470 | 11380 | 11470 | 11380 | 501 |
| 557 | 20241120 | 101400 | 1141014530 | 11400 | 11390 | 11400 | 11390 | 271 |
| 558 | 20241120 | 101300 | 1137926830 | 11380 | 11350 | 11380 | 11350 | 640 |
| 559 | 20241120 | 101200 | 1130644160 | 11370 | 11350 | 11380 | 11350 | 78 |
| 560 | 20241120 | 101100 | 1129757830 | 11330 | 11350 | 11350 | 11330 | 120 |
| 561 | 20241120 | 101000 | 1128396770 | 11380 | 11380 | 11390 | 11380 | 917 |
| 562 | 20241120 | 100900 | 1117961300 | 11310 | 11310 | 11310 | 11310 | 1 |
| 563 | 20241120 | 100800 | 1117949990 | 11400 | 11400 | 11400 | 11400 | 0 |
| 564 | 20241120 | 100700 | 1117949990 | 11400 | 11300 | 11400 | 11300 | 1645 |
| 565 | 20241120 | 100600 | 1099355760 | 11280 | 11300 | 11300 | 11280 | 599 |
| 566 | 20241120 | 100500 | 1092593060 | 11300 | 11300 | 11300 | 11300 | 478 |
| 567 | 20241120 | 100400 | 1087191660 | 11300 | 11300 | 11300 | 11270 | 202 |
| 568 | 20241120 | 100300 | 1084915060 | 11270 | 11270 | 11310 | 11270 | 1325 |
| 569 | 20241120 | 100200 | 1069966890 | 11270 | 11290 | 11300 | 11270 | 1438 |
| 570 | 20241120 | 100100 | 1053743080 | 11290 | 11330 | 11330 | 11290 | 1736 |
| 571 | 20241120 | 100000 | 1034112120 | 11330 | 11370 | 11400 | 11330 | 1932 |
| 572 | 20241120 | 095900 | 1012196920 | 11410 | 11430 | 11430 | 11380 | 180 |
| 573 | 20241120 | 095800 | 1010142420 | 11430 | 11400 | 11430 | 11370 | 1560 |
| 574 | 20241120 | 095700 | 992381590 | 11450 | 11390 | 11450 | 11390 | 502 |
| 575 | 20241120 | 095600 | 986663750 | 11450 | 11390 | 11450 | 11390 | 501 |
| 576 | 20241120 | 095500 | 980957300 | 11460 | 11410 | 11460 | 11380 | 1222 |
| 577 | 20241120 | 095400 | 967034230 | 11470 | 11470 | 11470 | 11470 | 17 |
| 578 | 20241120 | 095300 | 966839240 | 11480 | 11380 | 11480 | 11380 | 386 |
| 579 | 20241120 | 095200 | 962443440 | 11350 | 11360 | 11370 | 11350 | 866 |
| 580 | 20241120 | 095100 | 952601190 | 11340 | 11370 | 11370 | 11330 | 1316 |
| 581 | 20241120 | 095000 | 937686340 | 11370 | 11350 | 11370 | 11330 | 4015 |
| 582 | 20241120 | 094900 | 892118920 | 11370 | 11370 | 11380 | 11350 | 1827 |
| 583 | 20241120 | 094800 | 871354760 | 11380 | 11420 | 11430 | 11380 | 1466 |
| 584 | 20241120 | 094700 | 854648260 | 11450 | 11430 | 11450 | 11400 | 1014 |
| 585 | 20241120 | 094600 | 843076260 | 11490 | 11510 | 11510 | 11420 | 3715 |
| 586 | 20241120 | 094500 | 800550660 | 11510 | 11530 | 11530 | 11510 | 42 |
| 587 | 20241120 | 094400 | 800066840 | 11530 | 11500 | 11530 | 11500 | 664 |
| 588 | 20241120 | 094300 | 792430030 | 11530 | 11490 | 11530 | 11480 | 595 |
| 589 | 20241120 | 094200 | 785591380 | 11500 | 11500 | 11500 | 11480 | 890 |
| 590 | 20241120 | 094100 | 775365750 | 11530 | 11530 | 11530 | 11530 | 86 |
| 591 | 20241120 | 094000 | 774374170 | 11550 | 11540 | 11550 | 11540 | 86 |
| 592 | 20241120 | 093900 | 773381250 | 11560 | 11490 | 11560 | 11490 | 1602 |
| 593 | 20241120 | 093800 | 754884130 | 11550 | 11550 | 11550 | 11550 | 850 |
| 594 | 20241120 | 093700 | 745066630 | 11450 | 11580 | 11580 | 11450 | 1454 |
| 595 | 20241120 | 093600 | 728390490 | 11500 | 11490 | 11500 | 11490 | 1452 |
| 596 | 20241120 | 093500 | 711694490 | 11490 | 11490 | 11490 | 11480 | 1558 |
| 597 | 20241120 | 093400 | 693794560 | 11530 | 11470 | 11530 | 11470 | 524 |
| 598 | 20241120 | 093300 | 687775970 | 11470 | 11500 | 11500 | 11470 | 1153 |
| 599 | 20241120 | 093200 | 674529640 | 11490 | 11450 | 11490 | 11420 | 2285 |
| 600 | 20241120 | 093100 | 648384150 | 11440 | 11530 | 11530 | 11440 | 3393 |
| 601 | 20241120 | 093000 | 609386970 | 11530 | 11520 | 11560 | 11520 | 143 |
| 602 | 20241120 | 092900 | 607738250 | 11520 | 11610 | 11610 | 11400 | 8505 |
| 603 | 20241120 | 092800 | 509615810 | 11610 | 11630 | 11630 | 11610 | 656 |
| 604 | 20241120 | 092700 | 501997100 | 11700 | 11620 | 11700 | 11620 | 569 |
| 605 | 20241120 | 092600 | 495377880 | 11630 | 11650 | 11650 | 11630 | 792 |
| 606 | 20241120 | 092500 | 486155300 | 11650 | 11640 | 11680 | 11640 | 579 |
| 607 | 20241120 | 092400 | 479407400 | 11640 | 11640 | 11640 | 11640 | 55 |
| 608 | 20241120 | 092300 | 478767200 | 11570 | 11580 | 11580 | 11570 | 4688 |
| 609 | 20241120 | 092200 | 424481560 | 11590 | 11740 | 11740 | 11590 | 2972 |
| 610 | 20241120 | 092100 | 389918210 | 11740 | 11750 | 11790 | 11740 | 358 |
| 611 | 20241120 | 092000 | 385708820 | 11790 | 11750 | 11790 | 11750 | 300 |
| 612 | 20241120 | 091900 | 382175740 | 11740 | 11770 | 11790 | 11740 | 1701 |
| 613 | 20241120 | 091800 | 362183220 | 11800 | 11800 | 11810 | 11770 | 1197 |
| 614 | 20241120 | 091700 | 348067450 | 11800 | 11800 | 11850 | 11780 | 1895 |
| 615 | 20241120 | 091600 | 325674970 | 11810 | 11780 | 11810 | 11720 | 3026 |
| 616 | 20241120 | 091500 | 290051370 | 11740 | 11680 | 11780 | 11680 | 4059 |
| 617 | 20241120 | 091400 | 242379990 | 11670 | 11660 | 11670 | 11660 | 428 |
| 618 | 20241120 | 091300 | 237388740 | 11660 | 11660 | 11660 | 11660 | 300 |
| 619 | 20241120 | 091200 | 233890740 | 11650 | 11650 | 11660 | 11640 | 1160 |
| 620 | 20241120 | 091100 | 220375330 | 11610 | 11650 | 11650 | 11610 | 1432 |
| 621 | 20241120 | 091000 | 203732860 | 11660 | 11620 | 11660 | 11620 | 369 |
| 622 | 20241120 | 090900 | 199435210 | 11650 | 11650 | 11660 | 11650 | 574 |
| 623 | 20241120 | 090800 | 192747070 | 11650 | 11530 | 11650 | 11520 | 1513 |
| 624 | 20241120 | 090700 | 175198640 | 11530 | 11530 | 11530 | 11530 | 50 |
| 625 | 20241120 | 090600 | 174622140 | 11530 | 11470 | 11530 | 11470 | 10 |
| 626 | 20241120 | 090500 | 174507260 | 11500 | 11500 | 11500 | 11460 | 1664 |
| 627 | 20241120 | 090400 | 155398760 | 11500 | 11500 | 11600 | 11500 | 1907 |
| 628 | 20241120 | 090300 | 133323240 | 11510 | 11450 | 11510 | 11450 | 1216 |
| 629 | 20241120 | 090200 | 119355430 | 11450 | 11410 | 11500 | 11390 | 1793 |
| 630 | 20241120 | 090100 | 98861240 | 11420 | 11500 | 11580 | 11420 | 3187 |
| 631 | 20241120 | 090000 | 62295550 | 11490 | 11590 | 11590 | 11490 | 5182 |