34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 193400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 3 | 20241119 | 193300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20241119 | 193200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20241119 | 193100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20241119 | 193000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20241119 | 192900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20241119 | 192800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20241119 | 192700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20241119 | 192600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20241119 | 192500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20241119 | 192400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20241119 | 192300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20241119 | 192200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20241119 | 192100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20241119 | 192000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20241119 | 191900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20241119 | 191800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20241119 | 191700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20241119 | 191600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20241119 | 191500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20241119 | 191400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20241119 | 191300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20241119 | 191200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20241119 | 191100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20241119 | 191000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20241119 | 190900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20241119 | 190800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20241119 | 190700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20241119 | 190600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20241119 | 190500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20241119 | 190400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 33 | 20241119 | 190300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20241119 | 190200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20241119 | 190100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20241119 | 190000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20241119 | 185900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20241119 | 185800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20241119 | 185700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20241119 | 185600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20241119 | 185500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20241119 | 185400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20241119 | 185300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20241119 | 185200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20241119 | 185100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20241119 | 185000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20241119 | 184900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20241119 | 184800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20241119 | 184700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20241119 | 184600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20241119 | 184500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20241119 | 184400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20241119 | 184300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20241119 | 184200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20241119 | 184100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20241119 | 184000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20241119 | 183900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20241119 | 183800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20241119 | 183700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20241119 | 183600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20241119 | 183500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20241119 | 183400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 63 | 20241119 | 183300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20241119 | 183200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20241119 | 183100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20241119 | 183000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20241119 | 182900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20241119 | 182800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20241119 | 182700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20241119 | 182600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20241119 | 182500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20241119 | 182400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20241119 | 182300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20241119 | 182200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20241119 | 182100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20241119 | 182000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20241119 | 181900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20241119 | 181800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20241119 | 181700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20241119 | 181600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20241119 | 181500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20241119 | 181400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20241119 | 181300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20241119 | 181200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20241119 | 181100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20241119 | 181000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20241119 | 180900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20241119 | 180800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20241119 | 180700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20241119 | 180600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20241119 | 180500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20241119 | 180400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 93 | 20241119 | 180300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20241119 | 180200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20241119 | 180100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20241119 | 180000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20241119 | 175900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20241119 | 175800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20241119 | 175700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20241119 | 175600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20241119 | 175500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20241119 | 175400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20241119 | 175300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20241119 | 175200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20241119 | 175100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20241119 | 175000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20241119 | 174900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20241119 | 174800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20241119 | 174700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20241119 | 174600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20241119 | 174500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20241119 | 174400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20241119 | 174300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20241119 | 174200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20241119 | 174100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20241119 | 174000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20241119 | 173900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20241119 | 173800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20241119 | 173700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20241119 | 173600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20241119 | 173500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20241119 | 173400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 123 | 20241119 | 173300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20241119 | 173200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20241119 | 173100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20241119 | 173000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20241119 | 172900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20241119 | 172800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20241119 | 172700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20241119 | 172600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20241119 | 172500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20241119 | 172400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20241119 | 172300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20241119 | 172200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20241119 | 172100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20241119 | 172000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20241119 | 171900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20241119 | 171800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20241119 | 171700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20241119 | 171600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20241119 | 171500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20241119 | 171400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20241119 | 171300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20241119 | 171200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20241119 | 171100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20241119 | 171000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20241119 | 170900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20241119 | 170800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20241119 | 170700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20241119 | 170600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20241119 | 170500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20241119 | 170400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 153 | 20241119 | 170300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20241119 | 170200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20241119 | 170100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20241119 | 170000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20241119 | 165900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20241119 | 165800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20241119 | 165700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20241119 | 165600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20241119 | 165500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20241119 | 165400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20241119 | 165300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20241119 | 165200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20241119 | 165100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20241119 | 165000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20241119 | 164900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20241119 | 164800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20241119 | 164700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20241119 | 164600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20241119 | 164500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20241119 | 164400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20241119 | 164300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20241119 | 164200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20241119 | 164100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20241119 | 164000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20241119 | 163900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20241119 | 163800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20241119 | 163700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20241119 | 163600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20241119 | 163500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20241119 | 163400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 183 | 20241119 | 163300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20241119 | 163200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20241119 | 163100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20241119 | 163000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20241119 | 162900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20241119 | 162800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20241119 | 162700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20241119 | 162600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20241119 | 162500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20241119 | 162400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20241119 | 162300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20241119 | 162200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20241119 | 162100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20241119 | 162000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20241119 | 161900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20241119 | 161800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20241119 | 161700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20241119 | 161600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20241119 | 161500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20241119 | 161400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20241119 | 161300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20241119 | 161200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 205 | 20241119 | 161100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 206 | 20241119 | 161000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 207 | 20241119 | 160900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 208 | 20241119 | 160800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 209 | 20241119 | 160700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 210 | 20241119 | 160600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 211 | 20241119 | 160500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 212 | 20241119 | 160400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 213 | 20241119 | 160300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 214 | 20241119 | 160200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 215 | 20241119 | 160100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 216 | 20241119 | 160000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 217 | 20241119 | 155900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 218 | 20241119 | 155800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 219 | 20241119 | 155700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 220 | 20241119 | 155600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 221 | 20241119 | 155500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 222 | 20241119 | 155400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 223 | 20241119 | 155300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 224 | 20241119 | 155200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 225 | 20241119 | 155100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 226 | 20241119 | 155000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 227 | 20241119 | 154900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 228 | 20241119 | 154800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 229 | 20241119 | 154700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 230 | 20241119 | 154600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 231 | 20241119 | 154500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 232 | 20241119 | 154400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 233 | 20241119 | 154300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 234 | 20241119 | 154200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 235 | 20241119 | 154100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 236 | 20241119 | 154000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 237 | 20241119 | 153900 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 238 | 20241119 | 153800 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 239 | 20241119 | 153700 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 240 | 20241119 | 153600 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 241 | 20241119 | 153500 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 242 | 20241119 | 153400 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 243 | 20241119 | 153300 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 244 | 20241119 | 153200 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 245 | 20241119 | 153100 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 246 | 20241119 | 153000 | 1578000640 | 11810 | 11810 | 11810 | 11810 | 1133 |
| 247 | 20241119 | 152900 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 248 | 20241119 | 152800 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 249 | 20241119 | 152700 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 250 | 20241119 | 152600 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 251 | 20241119 | 152500 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 252 | 20241119 | 152400 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 253 | 20241119 | 152300 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 254 | 20241119 | 152200 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 255 | 20241119 | 152100 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 256 | 20241119 | 152000 | 1564619910 | 11820 | 11820 | 11820 | 11820 | 0 |
| 257 | 20241119 | 151900 | 1564619910 | 11820 | 11840 | 11840 | 11820 | 202 |
| 258 | 20241119 | 151800 | 1562231030 | 11840 | 11830 | 11840 | 11830 | 21 |
| 259 | 20241119 | 151700 | 1561982400 | 11850 | 11850 | 11850 | 11850 | 2 |
| 260 | 20241119 | 151600 | 1561958700 | 11860 | 11820 | 11860 | 11820 | 204 |
| 261 | 20241119 | 151500 | 1559547340 | 11820 | 11860 | 11860 | 11820 | 395 |
| 262 | 20241119 | 151400 | 1554872040 | 11860 | 11850 | 11860 | 11850 | 146 |
| 263 | 20241119 | 151300 | 1553141880 | 11850 | 11850 | 11850 | 11840 | 629 |
| 264 | 20241119 | 151200 | 1545689150 | 11850 | 11860 | 11860 | 11850 | 53 |
| 265 | 20241119 | 151100 | 1545061090 | 11840 | 11840 | 11840 | 11840 | 15 |
| 266 | 20241119 | 151000 | 1544883490 | 11840 | 11840 | 11840 | 11840 | 174 |
| 267 | 20241119 | 150900 | 1542823330 | 11840 | 11840 | 11840 | 11820 | 107 |
| 268 | 20241119 | 150800 | 1541558000 | 11840 | 11830 | 11840 | 11830 | 31 |
| 269 | 20241119 | 150700 | 1541191260 | 11830 | 11830 | 11830 | 11830 | 1 |
| 270 | 20241119 | 150600 | 1541179430 | 11770 | 11800 | 11830 | 11770 | 596 |
| 271 | 20241119 | 150500 | 1534146980 | 11800 | 11830 | 11830 | 11800 | 128 |
| 272 | 20241119 | 150400 | 1532632990 | 11830 | 11830 | 11830 | 11830 | 21 |
| 273 | 20241119 | 150300 | 1532384560 | 11810 | 11800 | 11810 | 11800 | 435 |
| 274 | 20241119 | 150200 | 1527248610 | 11800 | 11800 | 11800 | 11800 | 1 |
| 275 | 20241119 | 150100 | 1527236810 | 11810 | 11810 | 11810 | 11810 | 2 |
| 276 | 20241119 | 150000 | 1527213190 | 11800 | 11800 | 11800 | 11800 | 191 |
| 277 | 20241119 | 145900 | 1524959390 | 11800 | 11800 | 11800 | 11800 | 92 |
| 278 | 20241119 | 145800 | 1523873790 | 11800 | 11790 | 11800 | 11790 | 6 |
| 279 | 20241119 | 145700 | 1523803040 | 11810 | 11810 | 11810 | 11810 | 0 |
| 280 | 20241119 | 145600 | 1523803040 | 11810 | 11810 | 11810 | 11800 | 66 |
| 281 | 20241119 | 145500 | 1523023640 | 11830 | 11830 | 11830 | 11830 | 0 |
| 282 | 20241119 | 145400 | 1523023640 | 11830 | 11830 | 11830 | 11830 | 51 |
| 283 | 20241119 | 145300 | 1522420310 | 11830 | 11830 | 11830 | 11830 | 15 |
| 284 | 20241119 | 145200 | 1522242860 | 11800 | 11820 | 11820 | 11800 | 1787 |
| 285 | 20241119 | 145100 | 1501146720 | 11820 | 11820 | 11820 | 11820 | 10 |
| 286 | 20241119 | 145000 | 1501028520 | 11820 | 11830 | 11830 | 11820 | 130 |
| 287 | 20241119 | 144900 | 1499491890 | 11840 | 11840 | 11840 | 11840 | 0 |
| 288 | 20241119 | 144800 | 1499491890 | 11840 | 11840 | 11840 | 11840 | 5 |
| 289 | 20241119 | 144700 | 1499432690 | 11840 | 11840 | 11840 | 11840 | 0 |
| 290 | 20241119 | 144600 | 1499432690 | 11840 | 11820 | 11840 | 11820 | 13 |
| 291 | 20241119 | 144500 | 1499279010 | 11820 | 11820 | 11820 | 11820 | 18 |
| 292 | 20241119 | 144400 | 1499066250 | 11820 | 11820 | 11820 | 11820 | 53 |
| 293 | 20241119 | 144300 | 1498439790 | 11810 | 11800 | 11810 | 11800 | 248 |
| 294 | 20241119 | 144200 | 1495512920 | 11800 | 11790 | 11800 | 11760 | 56 |
| 295 | 20241119 | 144100 | 1494854170 | 11800 | 11800 | 11800 | 11800 | 0 |
| 296 | 20241119 | 144000 | 1494854170 | 11800 | 11800 | 11800 | 11800 | 1 |
| 297 | 20241119 | 143900 | 1494842370 | 11740 | 11760 | 11760 | 11730 | 410 |
| 298 | 20241119 | 143800 | 1490030460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 299 | 20241119 | 143700 | 1490030460 | 11730 | 11800 | 11800 | 11730 | 911 |
| 300 | 20241119 | 143600 | 1479326140 | 11800 | 11800 | 11800 | 11800 | 0 |
| 301 | 20241119 | 143500 | 1479326140 | 11800 | 11800 | 11800 | 11800 | 0 |
| 302 | 20241119 | 143400 | 1479326140 | 11800 | 11810 | 11810 | 11800 | 104 |
| 303 | 20241119 | 143300 | 1478097920 | 11810 | 11810 | 11810 | 11810 | 100 |
| 304 | 20241119 | 143200 | 1476916920 | 11810 | 11790 | 11810 | 11790 | 38 |
| 305 | 20241119 | 143100 | 1476468540 | 11790 | 11770 | 11790 | 11770 | 648 |
| 306 | 20241119 | 143000 | 1468831830 | 11750 | 11770 | 11770 | 11750 | 60 |
| 307 | 20241119 | 142900 | 1468126810 | 11750 | 11770 | 11770 | 11750 | 2 |
| 308 | 20241119 | 142800 | 1468103290 | 11750 | 11750 | 11750 | 11750 | 42 |
| 309 | 20241119 | 142700 | 1467609790 | 11760 | 11760 | 11760 | 11760 | 66 |
| 310 | 20241119 | 142600 | 1466833630 | 11760 | 11740 | 11760 | 11740 | 113 |
| 311 | 20241119 | 142500 | 1465506060 | 11730 | 11730 | 11730 | 11730 | 20 |
| 312 | 20241119 | 142400 | 1465271460 | 11720 | 11740 | 11740 | 11720 | 463 |
| 313 | 20241119 | 142300 | 1459837540 | 11750 | 11740 | 11750 | 11740 | 3 |
| 314 | 20241119 | 142200 | 1459802310 | 11740 | 11740 | 11750 | 11740 | 93 |
| 315 | 20241119 | 142100 | 1458710190 | 11750 | 11750 | 11750 | 11750 | 53 |
| 316 | 20241119 | 142000 | 1458087440 | 11750 | 11750 | 11750 | 11750 | 4 |
| 317 | 20241119 | 141900 | 1458040440 | 11740 | 11740 | 11740 | 11740 | 50 |
| 318 | 20241119 | 141800 | 1457453440 | 11740 | 11750 | 11750 | 11740 | 93 |
| 319 | 20241119 | 141700 | 1456360730 | 11760 | 11770 | 11770 | 11750 | 1179 |
| 320 | 20241119 | 141600 | 1442490780 | 11770 | 11780 | 11780 | 11770 | 340 |
| 321 | 20241119 | 141500 | 1438488760 | 11780 | 11770 | 11780 | 11770 | 58 |
| 322 | 20241119 | 141400 | 1437806090 | 11770 | 11790 | 11790 | 11770 | 123 |
| 323 | 20241119 | 141300 | 1436356860 | 11780 | 11780 | 11780 | 11780 | 125 |
| 324 | 20241119 | 141200 | 1434884360 | 11780 | 11780 | 11780 | 11780 | 4 |
| 325 | 20241119 | 141100 | 1434837240 | 11770 | 11780 | 11780 | 11770 | 243 |
| 326 | 20241119 | 141000 | 1431975190 | 11780 | 11780 | 11780 | 11780 | 69 |
| 327 | 20241119 | 140900 | 1431162370 | 11780 | 11780 | 11790 | 11780 | 317 |
| 328 | 20241119 | 140800 | 1427426020 | 11780 | 11790 | 11790 | 11780 | 112 |
| 329 | 20241119 | 140700 | 1426105560 | 11780 | 11780 | 11780 | 11780 | 160 |
| 330 | 20241119 | 140600 | 1424220760 | 11780 | 11780 | 11780 | 11780 | 84 |
| 331 | 20241119 | 140500 | 1423231240 | 11780 | 11780 | 11780 | 11780 | 2 |
| 332 | 20241119 | 140400 | 1423207680 | 11780 | 11780 | 11780 | 11780 | 36 |
| 333 | 20241119 | 140300 | 1422783600 | 11790 | 11770 | 11790 | 11770 | 942 |
| 334 | 20241119 | 140200 | 1411679400 | 11790 | 11790 | 11790 | 11790 | 20 |
| 335 | 20241119 | 140100 | 1411443600 | 11790 | 11790 | 11790 | 11780 | 428 |
| 336 | 20241119 | 140000 | 1406401160 | 11790 | 11800 | 11800 | 11780 | 132 |
| 337 | 20241119 | 135900 | 1404844880 | 11790 | 11800 | 11800 | 11790 | 652 |
| 338 | 20241119 | 135800 | 1397151810 | 11810 | 11810 | 11810 | 11810 | 48 |
| 339 | 20241119 | 135700 | 1396584930 | 11810 | 11820 | 11820 | 11810 | 165 |
| 340 | 20241119 | 135600 | 1394636110 | 11820 | 11830 | 11830 | 11820 | 170 |
| 341 | 20241119 | 135500 | 1392626680 | 11830 | 11830 | 11830 | 11830 | 15 |
| 342 | 20241119 | 135400 | 1392449230 | 11830 | 11840 | 11840 | 11830 | 304 |
| 343 | 20241119 | 135300 | 1388852870 | 11840 | 11840 | 11840 | 11840 | 94 |
| 344 | 20241119 | 135200 | 1387739910 | 11830 | 11840 | 11840 | 11830 | 32 |
| 345 | 20241119 | 135100 | 1387361150 | 11840 | 11840 | 11840 | 11840 | 0 |
| 346 | 20241119 | 135000 | 1387361150 | 11840 | 11840 | 11840 | 11840 | 10 |
| 347 | 20241119 | 134900 | 1387242750 | 11840 | 11840 | 11840 | 11840 | 2 |
| 348 | 20241119 | 134800 | 1387219070 | 11840 | 11850 | 11850 | 11840 | 131 |
| 349 | 20241119 | 134700 | 1385666930 | 11860 | 11860 | 11860 | 11860 | 0 |
| 350 | 20241119 | 134600 | 1385666930 | 11860 | 11860 | 11860 | 11860 | 49 |
| 351 | 20241119 | 134500 | 1385085790 | 11870 | 11870 | 11870 | 11870 | 2 |
| 352 | 20241119 | 134400 | 1385062050 | 11850 | 11850 | 11850 | 11850 | 0 |
| 353 | 20241119 | 134300 | 1385062050 | 11850 | 11810 | 11850 | 11800 | 1299 |
| 354 | 20241119 | 134200 | 1369694410 | 11810 | 11800 | 11840 | 11800 | 31 |
| 355 | 20241119 | 134100 | 1369328190 | 11800 | 11850 | 11850 | 11800 | 826 |
| 356 | 20241119 | 134000 | 1359563300 | 11850 | 11840 | 11850 | 11840 | 266 |
| 357 | 20241119 | 133900 | 1356413760 | 11840 | 11850 | 11850 | 11840 | 51 |
| 358 | 20241119 | 133800 | 1355809420 | 11840 | 11850 | 11860 | 11840 | 26 |
| 359 | 20241119 | 133700 | 1355501470 | 11860 | 11860 | 11860 | 11860 | 0 |
| 360 | 20241119 | 133600 | 1355501470 | 11860 | 11860 | 11860 | 11860 | 35 |
| 361 | 20241119 | 133500 | 1355086370 | 11850 | 11850 | 11850 | 11850 | 206 |
| 362 | 20241119 | 133400 | 1352645270 | 11850 | 11850 | 11850 | 11850 | 0 |
| 363 | 20241119 | 133300 | 1352645270 | 11850 | 11850 | 11850 | 11850 | 101 |
| 364 | 20241119 | 133200 | 1351448420 | 11850 | 11850 | 11850 | 11850 | 70 |
| 365 | 20241119 | 133100 | 1350618920 | 11850 | 11850 | 11850 | 11850 | 10 |
| 366 | 20241119 | 133000 | 1350500420 | 11830 | 11820 | 11830 | 11810 | 80 |
| 367 | 20241119 | 132900 | 1349554990 | 11800 | 11820 | 11820 | 11800 | 409 |
| 368 | 20241119 | 132800 | 1344727820 | 11820 | 11810 | 11820 | 11810 | 104 |
| 369 | 20241119 | 132700 | 1343499550 | 11810 | 11830 | 11830 | 11810 | 342 |
| 370 | 20241119 | 132600 | 1339457670 | 11830 | 11830 | 11830 | 11830 | 51 |
| 371 | 20241119 | 132500 | 1338854340 | 11830 | 11830 | 11830 | 11830 | 102 |
| 372 | 20241119 | 132400 | 1337647680 | 11830 | 11830 | 11830 | 11830 | 12 |
| 373 | 20241119 | 132300 | 1337505720 | 11830 | 11840 | 11840 | 11820 | 36 |
| 374 | 20241119 | 132200 | 1337079810 | 11830 | 11850 | 11850 | 11830 | 572 |
| 375 | 20241119 | 132100 | 1330307150 | 11850 | 11850 | 11850 | 11850 | 50 |
| 376 | 20241119 | 132000 | 1329714650 | 11850 | 11850 | 11850 | 11850 | 112 |
| 377 | 20241119 | 131900 | 1328387450 | 11850 | 11850 | 11850 | 11850 | 0 |
| 378 | 20241119 | 131800 | 1328387450 | 11850 | 11840 | 11850 | 11840 | 154 |
| 379 | 20241119 | 131700 | 1326564070 | 11840 | 11830 | 11840 | 11830 | 215 |
| 380 | 20241119 | 131600 | 1324018500 | 11840 | 11840 | 11840 | 11840 | 471 |
| 381 | 20241119 | 131500 | 1318441860 | 11840 | 11860 | 11860 | 11840 | 920 |
| 382 | 20241119 | 131400 | 1307542070 | 11860 | 11860 | 11860 | 11860 | 0 |
| 383 | 20241119 | 131300 | 1307542070 | 11860 | 11860 | 11860 | 11860 | 64 |
| 384 | 20241119 | 131200 | 1306783030 | 11860 | 11860 | 11860 | 11860 | 0 |
| 385 | 20241119 | 131100 | 1306783030 | 11860 | 11860 | 11860 | 11860 | 19 |
| 386 | 20241119 | 131000 | 1306557690 | 11860 | 11860 | 11860 | 11860 | 68 |
| 387 | 20241119 | 130900 | 1305751210 | 11850 | 11850 | 11860 | 11850 | 280 |
| 388 | 20241119 | 130800 | 1302431450 | 11860 | 11870 | 11870 | 11860 | 641 |
| 389 | 20241119 | 130700 | 1294827270 | 11870 | 11880 | 11880 | 11870 | 107 |
| 390 | 20241119 | 130600 | 1293556610 | 11890 | 11890 | 11890 | 11890 | 1 |
| 391 | 20241119 | 130500 | 1293544720 | 11880 | 11890 | 11890 | 11880 | 65 |
| 392 | 20241119 | 130400 | 1292772510 | 11890 | 11890 | 11890 | 11890 | 3 |
| 393 | 20241119 | 130300 | 1292736840 | 11890 | 11880 | 11890 | 11880 | 145 |
| 394 | 20241119 | 130200 | 1291012990 | 11880 | 11890 | 11890 | 11880 | 6 |
| 395 | 20241119 | 130100 | 1290941680 | 11890 | 11890 | 11890 | 11890 | 0 |
| 396 | 20241119 | 130000 | 1290941680 | 11890 | 11890 | 11890 | 11890 | 12 |
| 397 | 20241119 | 125900 | 1290799000 | 11880 | 11890 | 11890 | 11880 | 18 |
| 398 | 20241119 | 125800 | 1290585100 | 11890 | 11880 | 11890 | 11880 | 11 |
| 399 | 20241119 | 125700 | 1290454320 | 11890 | 11880 | 11890 | 11880 | 42 |
| 400 | 20241119 | 125600 | 1289955330 | 11880 | 11870 | 11880 | 11870 | 241 |
| 401 | 20241119 | 125500 | 1287094650 | 11870 | 11880 | 11880 | 11860 | 351 |
| 402 | 20241119 | 125400 | 1282926810 | 11890 | 11900 | 11900 | 11890 | 140 |
| 403 | 20241119 | 125300 | 1281261590 | 11900 | 11920 | 11920 | 11890 | 1807 |
| 404 | 20241119 | 125200 | 1259736270 | 11920 | 11930 | 11930 | 11920 | 200 |
| 405 | 20241119 | 125100 | 1257351270 | 11930 | 11950 | 11950 | 11930 | 22 |
| 406 | 20241119 | 125000 | 1257088470 | 11920 | 11920 | 11920 | 11920 | 86 |
| 407 | 20241119 | 124900 | 1256063350 | 11920 | 11950 | 11950 | 11920 | 541 |
| 408 | 20241119 | 124800 | 1249609540 | 12000 | 12000 | 12000 | 12000 | 10 |
| 409 | 20241119 | 124700 | 1249489540 | 12000 | 12000 | 12000 | 12000 | 0 |
| 410 | 20241119 | 124600 | 1249489540 | 12000 | 12000 | 12000 | 12000 | 0 |
| 411 | 20241119 | 124500 | 1249489540 | 12000 | 12000 | 12000 | 12000 | 0 |
| 412 | 20241119 | 124400 | 1249489540 | 12000 | 12000 | 12000 | 12000 | 3 |
| 413 | 20241119 | 124300 | 1249453540 | 11930 | 11970 | 11970 | 11930 | 39 |
| 414 | 20241119 | 124200 | 1248986850 | 11970 | 11930 | 11970 | 11930 | 2 |
| 415 | 20241119 | 124100 | 1248962950 | 11940 | 11950 | 11950 | 11940 | 110 |
| 416 | 20241119 | 124000 | 1247649470 | 11950 | 11950 | 11950 | 11950 | 105 |
| 417 | 20241119 | 123900 | 1246394720 | 11950 | 11950 | 11950 | 11950 | 4 |
| 418 | 20241119 | 123800 | 1246346920 | 11950 | 11950 | 11950 | 11940 | 165 |
| 419 | 20241119 | 123700 | 1244375660 | 11940 | 11980 | 11980 | 11940 | 280 |
| 420 | 20241119 | 123600 | 1241031120 | 11950 | 11950 | 11950 | 11950 | 0 |
| 421 | 20241119 | 123500 | 1241031120 | 11950 | 11950 | 11950 | 11950 | 0 |
| 422 | 20241119 | 123400 | 1241031120 | 11950 | 11960 | 11960 | 11940 | 340 |
| 423 | 20241119 | 123300 | 1236967200 | 11950 | 11940 | 11950 | 11940 | 180 |
| 424 | 20241119 | 123200 | 1234817000 | 11940 | 11970 | 11970 | 11940 | 400 |
| 425 | 20241119 | 123100 | 1230035490 | 12000 | 11990 | 12000 | 11990 | 159 |
| 426 | 20241119 | 123000 | 1228129030 | 11960 | 11980 | 11980 | 11960 | 620 |
| 427 | 20241119 | 122900 | 1220707750 | 11970 | 11970 | 11970 | 11970 | 0 |
| 428 | 20241119 | 122800 | 1220707750 | 11970 | 11970 | 11970 | 11970 | 235 |
| 429 | 20241119 | 122700 | 1217894800 | 11970 | 11970 | 11970 | 11970 | 0 |
| 430 | 20241119 | 122600 | 1217894800 | 11970 | 11980 | 11980 | 11970 | 238 |
| 431 | 20241119 | 122500 | 1215043800 | 11980 | 11980 | 11980 | 11980 | 377 |
| 432 | 20241119 | 122400 | 1210527340 | 12030 | 11990 | 12030 | 11990 | 301 |
| 433 | 20241119 | 122300 | 1206910670 | 11990 | 11990 | 11990 | 11990 | 0 |
| 434 | 20241119 | 122200 | 1206910670 | 11990 | 12030 | 12030 | 11990 | 34 |
| 435 | 20241119 | 122100 | 1206502650 | 12030 | 12000 | 12030 | 12000 | 126 |
| 436 | 20241119 | 122000 | 1204990170 | 11990 | 11990 | 11990 | 11990 | 194 |
| 437 | 20241119 | 121900 | 1202664110 | 11990 | 11990 | 11990 | 11990 | 0 |
| 438 | 20241119 | 121800 | 1202664110 | 11990 | 12000 | 12000 | 11990 | 84 |
| 439 | 20241119 | 121700 | 1201656650 | 11990 | 12000 | 12000 | 11990 | 268 |
| 440 | 20241119 | 121600 | 1198443280 | 12000 | 12010 | 12010 | 12000 | 551 |
| 441 | 20241119 | 121500 | 1191831170 | 12040 | 12040 | 12040 | 12040 | 10 |
| 442 | 20241119 | 121400 | 1191710770 | 11990 | 12000 | 12000 | 11990 | 40 |
| 443 | 20241119 | 121300 | 1191231090 | 12030 | 12030 | 12030 | 12030 | 377 |
| 444 | 20241119 | 121200 | 1186695780 | 12000 | 12000 | 12000 | 12000 | 0 |
| 445 | 20241119 | 121100 | 1186695780 | 12000 | 12000 | 12000 | 12000 | 13 |
| 446 | 20241119 | 121000 | 1186539780 | 12000 | 12000 | 12000 | 12000 | 22 |
| 447 | 20241119 | 120900 | 1186275780 | 11990 | 11990 | 11990 | 11990 | 129 |
| 448 | 20241119 | 120800 | 1184729070 | 11990 | 12000 | 12000 | 11990 | 163 |
| 449 | 20241119 | 120700 | 1182773190 | 12000 | 12000 | 12000 | 12000 | 50 |
| 450 | 20241119 | 120600 | 1182173190 | 12000 | 12000 | 12000 | 12000 | 2 |
| 451 | 20241119 | 120500 | 1182149190 | 12000 | 12000 | 12000 | 12000 | 0 |
| 452 | 20241119 | 120400 | 1182149190 | 12000 | 11990 | 12000 | 11990 | 171 |
| 453 | 20241119 | 120300 | 1180098150 | 11990 | 11980 | 11990 | 11980 | 179 |
| 454 | 20241119 | 120200 | 1177953100 | 11980 | 11990 | 11990 | 11980 | 179 |
| 455 | 20241119 | 120100 | 1175808670 | 11980 | 11980 | 11980 | 11980 | 0 |
| 456 | 20241119 | 120000 | 1175808670 | 11980 | 11980 | 11980 | 11980 | 100 |
| 457 | 20241119 | 115900 | 1174610670 | 11990 | 11980 | 11990 | 11980 | 14 |
| 458 | 20241119 | 115800 | 1174442910 | 11990 | 11990 | 11990 | 11990 | 236 |
| 459 | 20241119 | 115700 | 1171613270 | 11980 | 11980 | 11980 | 11980 | 388 |
| 460 | 20241119 | 115600 | 1166965030 | 11980 | 11980 | 11980 | 11980 | 131 |
| 461 | 20241119 | 115500 | 1165395650 | 11980 | 11990 | 11990 | 11980 | 73 |
| 462 | 20241119 | 115400 | 1164520980 | 11990 | 12000 | 12000 | 11990 | 354 |
| 463 | 20241119 | 115300 | 1160275220 | 12000 | 12000 | 12000 | 12000 | 86 |
| 464 | 20241119 | 115200 | 1159243220 | 12000 | 12000 | 12000 | 12000 | 38 |
| 465 | 20241119 | 115100 | 1158787220 | 12000 | 12000 | 12000 | 12000 | 0 |
| 466 | 20241119 | 115000 | 1158787220 | 12000 | 11990 | 12040 | 11990 | 27 |
| 467 | 20241119 | 114900 | 1158463280 | 11990 | 11990 | 11990 | 11990 | 1 |
| 468 | 20241119 | 114800 | 1158451290 | 11980 | 12020 | 12020 | 11980 | 51 |
| 469 | 20241119 | 114700 | 1157838310 | 11970 | 11970 | 11970 | 11970 | 27 |
| 470 | 20241119 | 114600 | 1157515120 | 11960 | 11950 | 11960 | 11950 | 13 |
| 471 | 20241119 | 114500 | 1157359750 | 11950 | 11970 | 11970 | 11950 | 2305 |
| 472 | 20241119 | 114400 | 1129810830 | 11970 | 11990 | 12010 | 11970 | 459 |
| 473 | 20241119 | 114300 | 1124307110 | 11990 | 12030 | 12030 | 11990 | 856 |
| 474 | 20241119 | 114200 | 1114025020 | 12030 | 12030 | 12030 | 12030 | 85 |
| 475 | 20241119 | 114100 | 1113002470 | 12030 | 12030 | 12030 | 12030 | 2 |
| 476 | 20241119 | 114000 | 1112978410 | 12030 | 12030 | 12030 | 12030 | 40 |
| 477 | 20241119 | 113900 | 1112497210 | 12050 | 12050 | 12050 | 12050 | 1 |
| 478 | 20241119 | 113800 | 1112485160 | 12050 | 12050 | 12050 | 12050 | 0 |
| 479 | 20241119 | 113700 | 1112485160 | 12050 | 12030 | 12050 | 12030 | 102 |
| 480 | 20241119 | 113600 | 1111256100 | 12030 | 12030 | 12030 | 12030 | 4 |
| 481 | 20241119 | 113500 | 1111207980 | 12060 | 12040 | 12060 | 12030 | 178 |
| 482 | 20241119 | 113400 | 1109064260 | 12040 | 12060 | 12070 | 12040 | 3269 |
| 483 | 20241119 | 113300 | 1069678830 | 12060 | 12100 | 12100 | 12060 | 828 |
| 484 | 20241119 | 113200 | 1059669030 | 12100 | 12100 | 12100 | 12100 | 223 |
| 485 | 20241119 | 113100 | 1056970730 | 12100 | 12100 | 12100 | 12100 | 5 |
| 486 | 20241119 | 113000 | 1056910230 | 12100 | 12110 | 12110 | 12100 | 120 |
| 487 | 20241119 | 112900 | 1055457200 | 12120 | 12140 | 12140 | 12120 | 158 |
| 488 | 20241119 | 112800 | 1053542160 | 12120 | 12130 | 12130 | 12120 | 534 |
| 489 | 20241119 | 112700 | 1047065290 | 12130 | 12130 | 12140 | 12130 | 38 |
| 490 | 20241119 | 112600 | 1046604170 | 12140 | 12140 | 12140 | 12140 | 211 |
| 491 | 20241119 | 112500 | 1044042630 | 12140 | 12140 | 12140 | 12140 | 142 |
| 492 | 20241119 | 112400 | 1042318750 | 12150 | 12140 | 12160 | 12140 | 194 |
| 493 | 20241119 | 112300 | 1039960690 | 12160 | 12160 | 12160 | 12160 | 1 |
| 494 | 20241119 | 112200 | 1039948530 | 12160 | 12160 | 12160 | 12160 | 49 |
| 495 | 20241119 | 112100 | 1039352690 | 12180 | 12170 | 12180 | 12170 | 10 |
| 496 | 20241119 | 112000 | 1039230920 | 12140 | 12170 | 12170 | 12140 | 254 |
| 497 | 20241119 | 111900 | 1036145860 | 12180 | 12140 | 12180 | 12130 | 192 |
| 498 | 20241119 | 111800 | 1033807520 | 12150 | 12160 | 12160 | 12150 | 107 |
| 499 | 20241119 | 111700 | 1032507230 | 12160 | 12160 | 12160 | 12160 | 6 |
| 500 | 20241119 | 111600 | 1032434270 | 12160 | 12160 | 12160 | 12160 | 42 |
| 501 | 20241119 | 111500 | 1031923550 | 12180 | 12170 | 12180 | 12170 | 159 |
| 502 | 20241119 | 111400 | 1029987630 | 12170 | 12160 | 12170 | 12160 | 138 |
| 503 | 20241119 | 111300 | 1028308900 | 12160 | 12130 | 12160 | 12120 | 1090 |
| 504 | 20241119 | 111200 | 1015080140 | 12130 | 12110 | 12130 | 12100 | 330 |
| 505 | 20241119 | 111100 | 1011083290 | 12100 | 12130 | 12130 | 12100 | 110 |
| 506 | 20241119 | 111000 | 1009751990 | 12130 | 12130 | 12130 | 12130 | 0 |
| 507 | 20241119 | 110900 | 1009751990 | 12130 | 12090 | 12130 | 12090 | 113 |
| 508 | 20241119 | 110800 | 1008382500 | 12130 | 12130 | 12130 | 12130 | 1 |
| 509 | 20241119 | 110700 | 1008370370 | 12090 | 12100 | 12100 | 12090 | 81 |
| 510 | 20241119 | 110600 | 1007390520 | 12110 | 12110 | 12110 | 12110 | 10 |
| 511 | 20241119 | 110500 | 1007269420 | 12090 | 12090 | 12090 | 12090 | 0 |
| 512 | 20241119 | 110400 | 1007269420 | 12090 | 12090 | 12090 | 12090 | 0 |
| 513 | 20241119 | 110300 | 1007269420 | 12090 | 12090 | 12090 | 12090 | 0 |
| 514 | 20241119 | 110200 | 1007269420 | 12090 | 12100 | 12100 | 12090 | 238 |
| 515 | 20241119 | 110100 | 1004390940 | 12100 | 12100 | 12100 | 12100 | 44 |
| 516 | 20241119 | 110000 | 1003858540 | 12100 | 12140 | 12140 | 12100 | 224 |
| 517 | 20241119 | 105900 | 1001145620 | 12090 | 12090 | 12090 | 12090 | 0 |
| 518 | 20241119 | 105800 | 1001145620 | 12090 | 12140 | 12140 | 12090 | 20 |
| 519 | 20241119 | 105700 | 1000903420 | 12140 | 12140 | 12140 | 12140 | 1 |
| 520 | 20241119 | 105600 | 1000891280 | 12100 | 12150 | 12150 | 12100 | 3 |
| 521 | 20241119 | 105500 | 1000854880 | 12090 | 12090 | 12090 | 12090 | 1 |
| 522 | 20241119 | 105400 | 1000842790 | 12090 | 12110 | 12110 | 12090 | 62 |
| 523 | 20241119 | 105300 | 1000092850 | 12090 | 12090 | 12090 | 12090 | 18 |
| 524 | 20241119 | 105200 | 999875230 | 12110 | 12110 | 12110 | 12110 | 232 |
| 525 | 20241119 | 105100 | 997065710 | 12090 | 12090 | 12090 | 12090 | 0 |
| 526 | 20241119 | 105000 | 997065710 | 12090 | 12110 | 12110 | 12090 | 69 |
| 527 | 20241119 | 104900 | 996230140 | 12090 | 12090 | 12090 | 12090 | 186 |
| 528 | 20241119 | 104800 | 993981400 | 12090 | 12090 | 12090 | 12090 | 51 |
| 529 | 20241119 | 104700 | 993364810 | 12100 | 12100 | 12100 | 12100 | 663 |
| 530 | 20241119 | 104600 | 985342510 | 12100 | 12100 | 12100 | 12100 | 140 |
| 531 | 20241119 | 104500 | 983648510 | 12100 | 12100 | 12100 | 12100 | 20 |
| 532 | 20241119 | 104400 | 983406510 | 12110 | 12100 | 12110 | 12090 | 254 |
| 533 | 20241119 | 104300 | 980334800 | 12100 | 12100 | 12100 | 12100 | 155 |
| 534 | 20241119 | 104200 | 978459300 | 12090 | 12130 | 12130 | 12090 | 637 |
| 535 | 20241119 | 104100 | 970747960 | 12110 | 12130 | 12130 | 12110 | 92 |
| 536 | 20241119 | 104000 | 969632240 | 12130 | 12130 | 12140 | 12130 | 147 |
| 537 | 20241119 | 103900 | 967848870 | 12100 | 12100 | 12100 | 12100 | 92 |
| 538 | 20241119 | 103800 | 966735670 | 12090 | 12090 | 12090 | 12090 | 9 |
| 539 | 20241119 | 103700 | 966626860 | 12090 | 12090 | 12090 | 12090 | 1 |
| 540 | 20241119 | 103600 | 966614770 | 12090 | 12130 | 12130 | 12090 | 66 |
| 541 | 20241119 | 103500 | 965815530 | 12130 | 12130 | 12130 | 12130 | 8 |
| 542 | 20241119 | 103400 | 965718490 | 12110 | 12090 | 12110 | 12090 | 108 |
| 543 | 20241119 | 103300 | 964411120 | 12090 | 12090 | 12090 | 12050 | 227 |
| 544 | 20241119 | 103200 | 961672730 | 12050 | 12050 | 12050 | 12050 | 15 |
| 545 | 20241119 | 103100 | 961491980 | 12040 | 12040 | 12040 | 12040 | 0 |
| 546 | 20241119 | 103000 | 961491980 | 12040 | 12040 | 12040 | 12040 | 45 |
| 547 | 20241119 | 102900 | 960950180 | 12030 | 12030 | 12030 | 12030 | 0 |
| 548 | 20241119 | 102800 | 960950180 | 12030 | 12040 | 12040 | 12030 | 30 |
| 549 | 20241119 | 102700 | 960589080 | 12040 | 12050 | 12060 | 12000 | 1417 |
| 550 | 20241119 | 102600 | 943540000 | 12040 | 12050 | 12050 | 12040 | 80 |
| 551 | 20241119 | 102500 | 942576300 | 12050 | 12040 | 12050 | 12040 | 192 |
| 552 | 20241119 | 102400 | 940263620 | 12070 | 12060 | 12070 | 12060 | 19 |
| 553 | 20241119 | 102300 | 940034320 | 12060 | 12060 | 12060 | 12040 | 679 |
| 554 | 20241119 | 102200 | 931854820 | 12050 | 12080 | 12090 | 12050 | 95 |
| 555 | 20241119 | 102100 | 930706770 | 12070 | 12070 | 12070 | 12070 | 1 |
| 556 | 20241119 | 102000 | 930694700 | 12070 | 12070 | 12070 | 12060 | 230 |
| 557 | 20241119 | 101900 | 927918800 | 12060 | 12050 | 12060 | 12050 | 216 |
| 558 | 20241119 | 101800 | 925313850 | 12050 | 12030 | 12050 | 12020 | 435 |
| 559 | 20241119 | 101700 | 920080370 | 12040 | 12030 | 12050 | 12010 | 147 |
| 560 | 20241119 | 101600 | 918312720 | 12060 | 12060 | 12060 | 12060 | 3 |
| 561 | 20241119 | 101500 | 918276540 | 12070 | 12070 | 12070 | 12070 | 87 |
| 562 | 20241119 | 101400 | 917226450 | 12020 | 12070 | 12120 | 12000 | 2774 |
| 563 | 20241119 | 101300 | 883883230 | 12060 | 12060 | 12060 | 12060 | 314 |
| 564 | 20241119 | 101200 | 880096390 | 12060 | 12080 | 12080 | 12060 | 207 |
| 565 | 20241119 | 101100 | 877599200 | 12080 | 12090 | 12130 | 12080 | 311 |
| 566 | 20241119 | 101000 | 873834570 | 12090 | 12090 | 12100 | 12090 | 101 |
| 567 | 20241119 | 100900 | 872613280 | 12090 | 12090 | 12090 | 12080 | 191 |
| 568 | 20241119 | 100800 | 870304990 | 12090 | 12090 | 12090 | 12090 | 373 |
| 569 | 20241119 | 100700 | 865795420 | 12090 | 12100 | 12130 | 12090 | 645 |
| 570 | 20241119 | 100600 | 857982150 | 12110 | 12110 | 12110 | 12110 | 96 |
| 571 | 20241119 | 100500 | 856819590 | 12110 | 12120 | 12120 | 12110 | 492 |
| 572 | 20241119 | 100400 | 850857110 | 12130 | 12130 | 12130 | 12130 | 330 |
| 573 | 20241119 | 100300 | 846854210 | 12130 | 12100 | 12130 | 12100 | 237 |
| 574 | 20241119 | 100200 | 843979430 | 12130 | 12100 | 12130 | 12100 | 456 |
| 575 | 20241119 | 100100 | 838460870 | 12100 | 12100 | 12100 | 12100 | 29 |
| 576 | 20241119 | 100000 | 838109970 | 12090 | 12060 | 12090 | 12050 | 820 |
| 577 | 20241119 | 095900 | 828220640 | 12050 | 12120 | 12120 | 12040 | 1759 |
| 578 | 20241119 | 095800 | 807008470 | 12110 | 12140 | 12140 | 12110 | 137 |
| 579 | 20241119 | 095700 | 805346560 | 12140 | 12170 | 12170 | 12140 | 1201 |
| 580 | 20241119 | 095600 | 790749890 | 12180 | 12210 | 12210 | 12180 | 583 |
| 581 | 20241119 | 095500 | 783641850 | 12220 | 12220 | 12220 | 12210 | 342 |
| 582 | 20241119 | 095400 | 779463120 | 12220 | 12240 | 12250 | 12220 | 264 |
| 583 | 20241119 | 095300 | 776235170 | 12240 | 12230 | 12240 | 12230 | 23 |
| 584 | 20241119 | 095200 | 775953670 | 12250 | 12250 | 12250 | 12220 | 204 |
| 585 | 20241119 | 095100 | 773457650 | 12250 | 12250 | 12250 | 12250 | 0 |
| 586 | 20241119 | 095000 | 773457650 | 12250 | 12260 | 12270 | 12250 | 527 |
| 587 | 20241119 | 094900 | 766996140 | 12260 | 12220 | 12260 | 12220 | 169 |
| 588 | 20241119 | 094800 | 764928200 | 12220 | 12270 | 12270 | 12220 | 222 |
| 589 | 20241119 | 094700 | 762209570 | 12260 | 12270 | 12270 | 12260 | 172 |
| 590 | 20241119 | 094600 | 760099740 | 12300 | 12300 | 12310 | 12290 | 622 |
| 591 | 20241119 | 094500 | 752449450 | 12300 | 12350 | 12360 | 12280 | 3192 |
| 592 | 20241119 | 094400 | 713150110 | 12360 | 12340 | 12360 | 12330 | 694 |
| 593 | 20241119 | 094300 | 704584760 | 12330 | 12320 | 12340 | 12310 | 726 |
| 594 | 20241119 | 094200 | 695633330 | 12320 | 12300 | 12320 | 12280 | 540 |
| 595 | 20241119 | 094100 | 688990180 | 12300 | 12250 | 12300 | 12240 | 267 |
| 596 | 20241119 | 094000 | 685713230 | 12250 | 12280 | 12280 | 12250 | 840 |
| 597 | 20241119 | 093900 | 675399230 | 12280 | 12300 | 12310 | 12280 | 206 |
| 598 | 20241119 | 093800 | 672867250 | 12300 | 12310 | 12310 | 12280 | 727 |
| 599 | 20241119 | 093700 | 663929720 | 12310 | 12250 | 12320 | 12250 | 605 |
| 600 | 20241119 | 093600 | 656498870 | 12270 | 12220 | 12270 | 12180 | 1708 |
| 601 | 20241119 | 093500 | 635619030 | 12180 | 12180 | 12180 | 12180 | 36 |
| 602 | 20241119 | 093400 | 635180550 | 12170 | 12170 | 12210 | 12170 | 366 |
| 603 | 20241119 | 093300 | 630719990 | 12190 | 12160 | 12190 | 12160 | 41 |
| 604 | 20241119 | 093200 | 630221400 | 12160 | 12160 | 12160 | 12160 | 724 |
| 605 | 20241119 | 093100 | 621417560 | 12150 | 12160 | 12160 | 12150 | 420 |
| 606 | 20241119 | 093000 | 616311730 | 12160 | 12200 | 12200 | 12160 | 1646 |
| 607 | 20241119 | 092900 | 596273490 | 12190 | 12200 | 12200 | 12190 | 478 |
| 608 | 20241119 | 092800 | 590442230 | 12200 | 12200 | 12200 | 12190 | 664 |
| 609 | 20241119 | 092700 | 582343300 | 12220 | 12230 | 12230 | 12200 | 1447 |
| 610 | 20241119 | 092600 | 564677030 | 12220 | 12230 | 12230 | 12200 | 1764 |
| 611 | 20241119 | 092500 | 543133000 | 12240 | 12320 | 12320 | 12230 | 1335 |
| 612 | 20241119 | 092400 | 526732230 | 12320 | 12340 | 12360 | 12320 | 964 |
| 613 | 20241119 | 092300 | 514840210 | 12340 | 12350 | 12360 | 12340 | 1471 |
| 614 | 20241119 | 092200 | 496679140 | 12360 | 12340 | 12360 | 12320 | 1463 |
| 615 | 20241119 | 092100 | 478616360 | 12340 | 12320 | 12370 | 12320 | 2997 |
| 616 | 20241119 | 092000 | 441611290 | 12320 | 12280 | 12340 | 12280 | 4825 |
| 617 | 20241119 | 091900 | 382257350 | 12280 | 12280 | 12280 | 12270 | 785 |
| 618 | 20241119 | 091800 | 372621440 | 12240 | 12280 | 12290 | 12240 | 3614 |
| 619 | 20241119 | 091700 | 328228030 | 12280 | 12240 | 12290 | 12230 | 2682 |
| 620 | 20241119 | 091600 | 295330590 | 12230 | 12240 | 12240 | 12230 | 851 |
| 621 | 20241119 | 091500 | 284918370 | 12230 | 12240 | 12250 | 12190 | 574 |
| 622 | 20241119 | 091400 | 277894640 | 12240 | 12210 | 12260 | 12180 | 1090 |
| 623 | 20241119 | 091300 | 264587390 | 12270 | 12260 | 12290 | 12210 | 3300 |
| 624 | 20241119 | 091200 | 224147950 | 12300 | 12090 | 12300 | 12050 | 2133 |
| 625 | 20241119 | 091100 | 198153160 | 12080 | 12050 | 12080 | 12040 | 1622 |
| 626 | 20241119 | 091000 | 178599060 | 12050 | 12050 | 12070 | 12040 | 1074 |
| 627 | 20241119 | 090900 | 165657410 | 12050 | 12040 | 12050 | 12040 | 498 |
| 628 | 20241119 | 090800 | 159657570 | 12040 | 11980 | 12040 | 11980 | 206 |
| 629 | 20241119 | 090700 | 157182630 | 12050 | 11980 | 12050 | 11980 | 307 |
| 630 | 20241119 | 090600 | 153504700 | 11980 | 11950 | 11980 | 11920 | 724 |
| 631 | 20241119 | 090500 | 144852660 | 11950 | 11930 | 11950 | 11920 | 706 |
| 632 | 20241119 | 090400 | 136429230 | 11930 | 11910 | 11950 | 11900 | 762 |
| 633 | 20241119 | 090300 | 127341350 | 11910 | 11950 | 11950 | 11910 | 3066 |
| 634 | 20241119 | 090200 | 90764940 | 11950 | 11970 | 11970 | 11940 | 459 |
| 635 | 20241119 | 090100 | 85280960 | 11970 | 12060 | 12060 | 11920 | 4626 |
| 636 | 20241119 | 090000 | 29772110 | 12030 | 12040 | 12060 | 12030 | 2373 |