30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 183900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 3 | 20241121 | 183800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 4 | 20241121 | 183700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 5 | 20241121 | 183600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 6 | 20241121 | 183500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 7 | 20241121 | 183400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 8 | 20241121 | 183300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 9 | 20241121 | 183200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 10 | 20241121 | 183100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 11 | 20241121 | 183000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 12 | 20241121 | 182900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 13 | 20241121 | 182800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 14 | 20241121 | 182700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 15 | 20241121 | 182600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 16 | 20241121 | 182500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 17 | 20241121 | 182400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 18 | 20241121 | 182300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 19 | 20241121 | 182200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 20 | 20241121 | 182100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 21 | 20241121 | 182000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 22 | 20241121 | 181900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 23 | 20241121 | 181800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 24 | 20241121 | 181700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 25 | 20241121 | 181600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 26 | 20241121 | 181500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 27 | 20241121 | 181400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 28 | 20241121 | 181300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 29 | 20241121 | 181200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 30 | 20241121 | 181100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 31 | 20241121 | 181000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 32 | 20241121 | 180900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 33 | 20241121 | 180800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 34 | 20241121 | 180700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 35 | 20241121 | 180600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 36 | 20241121 | 180500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 37 | 20241121 | 180400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 38 | 20241121 | 180300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 39 | 20241121 | 180200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 40 | 20241121 | 180100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 41 | 20241121 | 180000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 42 | 20241121 | 175900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 43 | 20241121 | 175800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 44 | 20241121 | 175700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 45 | 20241121 | 175600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 46 | 20241121 | 175500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 47 | 20241121 | 175400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 48 | 20241121 | 175300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 49 | 20241121 | 175200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 50 | 20241121 | 175100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 51 | 20241121 | 175000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 52 | 20241121 | 174900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 53 | 20241121 | 174800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 54 | 20241121 | 174700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 55 | 20241121 | 174600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 56 | 20241121 | 174500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 57 | 20241121 | 174400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 58 | 20241121 | 174300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 59 | 20241121 | 174200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 60 | 20241121 | 174100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 61 | 20241121 | 174000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 62 | 20241121 | 173900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 63 | 20241121 | 173800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 64 | 20241121 | 173700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 65 | 20241121 | 173600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 66 | 20241121 | 173500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 67 | 20241121 | 173400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 68 | 20241121 | 173300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 69 | 20241121 | 173200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 70 | 20241121 | 173100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 71 | 20241121 | 173000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 72 | 20241121 | 172900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 73 | 20241121 | 172800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 74 | 20241121 | 172700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 75 | 20241121 | 172600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 76 | 20241121 | 172500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 77 | 20241121 | 172400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 78 | 20241121 | 172300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 79 | 20241121 | 172200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 80 | 20241121 | 172100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 81 | 20241121 | 172000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 82 | 20241121 | 171900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 83 | 20241121 | 171800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 84 | 20241121 | 171700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 85 | 20241121 | 171600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 86 | 20241121 | 171500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 87 | 20241121 | 171400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 88 | 20241121 | 171300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 89 | 20241121 | 171200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 90 | 20241121 | 171100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 91 | 20241121 | 171000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 92 | 20241121 | 170900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 93 | 20241121 | 170800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 94 | 20241121 | 170700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 95 | 20241121 | 170600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 96 | 20241121 | 170500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 97 | 20241121 | 170400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 98 | 20241121 | 170300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 99 | 20241121 | 170200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 100 | 20241121 | 170100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 101 | 20241121 | 170000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 102 | 20241121 | 165900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 103 | 20241121 | 165800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 104 | 20241121 | 165700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 105 | 20241121 | 165600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 106 | 20241121 | 165500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 107 | 20241121 | 165400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 108 | 20241121 | 165300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 109 | 20241121 | 165200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 110 | 20241121 | 165100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 111 | 20241121 | 165000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 112 | 20241121 | 164900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 113 | 20241121 | 164800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 114 | 20241121 | 164700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 115 | 20241121 | 164600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 116 | 20241121 | 164500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 117 | 20241121 | 164400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 118 | 20241121 | 164300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 119 | 20241121 | 164200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 120 | 20241121 | 164100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 121 | 20241121 | 164000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 122 | 20241121 | 163900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 123 | 20241121 | 163800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 124 | 20241121 | 163700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 125 | 20241121 | 163600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 126 | 20241121 | 163500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 127 | 20241121 | 163400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 128 | 20241121 | 163300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 129 | 20241121 | 163200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 130 | 20241121 | 163100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 131 | 20241121 | 163000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 132 | 20241121 | 162900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 133 | 20241121 | 162800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 134 | 20241121 | 162700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 135 | 20241121 | 162600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 136 | 20241121 | 162500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 137 | 20241121 | 162400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 138 | 20241121 | 162300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 139 | 20241121 | 162200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 140 | 20241121 | 162100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 141 | 20241121 | 162000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 142 | 20241121 | 161900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 143 | 20241121 | 161800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 144 | 20241121 | 161700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 145 | 20241121 | 161600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 146 | 20241121 | 161500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 147 | 20241121 | 161400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 148 | 20241121 | 161300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 149 | 20241121 | 161200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 150 | 20241121 | 161100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 151 | 20241121 | 161000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 152 | 20241121 | 160900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 153 | 20241121 | 160800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 154 | 20241121 | 160700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 155 | 20241121 | 160600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 156 | 20241121 | 160500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 157 | 20241121 | 160400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 158 | 20241121 | 160300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 159 | 20241121 | 160200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 160 | 20241121 | 160100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 161 | 20241121 | 160000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 162 | 20241121 | 155900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 163 | 20241121 | 155800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 164 | 20241121 | 155700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 165 | 20241121 | 155600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 166 | 20241121 | 155500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 167 | 20241121 | 155400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 168 | 20241121 | 155300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 169 | 20241121 | 155200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 170 | 20241121 | 155100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 171 | 20241121 | 155000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 172 | 20241121 | 154900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 173 | 20241121 | 154800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 174 | 20241121 | 154700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 175 | 20241121 | 154600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 176 | 20241121 | 154500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 177 | 20241121 | 154400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 178 | 20241121 | 154300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 179 | 20241121 | 154200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 180 | 20241121 | 154100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 181 | 20241121 | 154000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 182 | 20241121 | 153900 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 183 | 20241121 | 153800 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 184 | 20241121 | 153700 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 185 | 20241121 | 153600 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 186 | 20241121 | 153500 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 187 | 20241121 | 153400 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 188 | 20241121 | 153300 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 189 | 20241121 | 153200 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 190 | 20241121 | 153100 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 191 | 20241121 | 153000 | 6564973290 | 10300 | 10300 | 10300 | 10300 | 7133 |
| 192 | 20241121 | 152900 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 193 | 20241121 | 152800 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 194 | 20241121 | 152700 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 195 | 20241121 | 152600 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 196 | 20241121 | 152500 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 197 | 20241121 | 152400 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 198 | 20241121 | 152300 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 199 | 20241121 | 152200 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 200 | 20241121 | 152100 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 201 | 20241121 | 152000 | 6491503390 | 10230 | 10230 | 10230 | 10230 | 0 |
| 202 | 20241121 | 151900 | 6491503390 | 10230 | 10230 | 10260 | 10030 | 5393 |
| 203 | 20241121 | 151800 | 6436841790 | 10240 | 10240 | 10250 | 10220 | 634 |
| 204 | 20241121 | 151700 | 6430351540 | 10240 | 10230 | 10250 | 10230 | 775 |
| 205 | 20241121 | 151600 | 6422417260 | 10230 | 10300 | 10300 | 10220 | 1369 |
| 206 | 20241121 | 151500 | 6408369060 | 10250 | 10280 | 10290 | 10220 | 4176 |
| 207 | 20241121 | 151400 | 6365480210 | 10280 | 10260 | 10300 | 10250 | 968 |
| 208 | 20241121 | 151300 | 6355537520 | 10280 | 10290 | 10290 | 10260 | 1823 |
| 209 | 20241121 | 151200 | 6336806570 | 10290 | 10300 | 10340 | 10270 | 2777 |
| 210 | 20241121 | 151100 | 6308171100 | 10300 | 10230 | 10300 | 10230 | 1080 |
| 211 | 20241121 | 151000 | 6297065000 | 10230 | 10230 | 10260 | 10230 | 1222 |
| 212 | 20241121 | 150900 | 6284551380 | 10230 | 10260 | 10270 | 10230 | 1674 |
| 213 | 20241121 | 150800 | 6267386600 | 10260 | 10250 | 10280 | 10250 | 342 |
| 214 | 20241121 | 150700 | 6263879690 | 10250 | 10270 | 10280 | 10250 | 491 |
| 215 | 20241121 | 150600 | 6258837800 | 10260 | 10280 | 10280 | 10250 | 638 |
| 216 | 20241121 | 150500 | 6252289640 | 10280 | 10240 | 10280 | 10240 | 1103 |
| 217 | 20241121 | 150400 | 6240953760 | 10260 | 10290 | 10290 | 10230 | 398 |
| 218 | 20241121 | 150300 | 6236862260 | 10290 | 10240 | 10290 | 10220 | 1567 |
| 219 | 20241121 | 150200 | 6220781490 | 10220 | 10230 | 10250 | 10220 | 258 |
| 220 | 20241121 | 150100 | 6218142080 | 10210 | 10220 | 10230 | 10170 | 1737 |
| 221 | 20241121 | 150000 | 6200418440 | 10210 | 10210 | 10220 | 10160 | 961 |
| 222 | 20241121 | 145900 | 6190619300 | 10210 | 10210 | 10220 | 10170 | 1112 |
| 223 | 20241121 | 145800 | 6179264670 | 10160 | 10210 | 10230 | 10120 | 1042 |
| 224 | 20241121 | 145700 | 6168638310 | 10200 | 10230 | 10260 | 10200 | 1357 |
| 225 | 20241121 | 145600 | 6154774330 | 10230 | 10180 | 10290 | 10180 | 1905 |
| 226 | 20241121 | 145500 | 6135274670 | 10170 | 10130 | 10170 | 10110 | 1894 |
| 227 | 20241121 | 145400 | 6116076490 | 10110 | 10140 | 10160 | 10110 | 2733 |
| 228 | 20241121 | 145300 | 6088395940 | 10140 | 10160 | 10170 | 10100 | 1506 |
| 229 | 20241121 | 145200 | 6073110090 | 10110 | 10130 | 10140 | 10100 | 945 |
| 230 | 20241121 | 145100 | 6063535540 | 10090 | 10130 | 10180 | 10050 | 7078 |
| 231 | 20241121 | 145000 | 5992028820 | 10130 | 10220 | 10230 | 10120 | 3030 |
| 232 | 20241121 | 144900 | 5961211030 | 10160 | 10210 | 10220 | 10150 | 2002 |
| 233 | 20241121 | 144800 | 5940801180 | 10160 | 10200 | 10200 | 10150 | 1396 |
| 234 | 20241121 | 144700 | 5926608230 | 10210 | 10210 | 10220 | 10110 | 5404 |
| 235 | 20241121 | 144600 | 5871725210 | 10220 | 10160 | 10250 | 10160 | 1133 |
| 236 | 20241121 | 144500 | 5860140360 | 10160 | 10190 | 10270 | 10130 | 5452 |
| 237 | 20241121 | 144400 | 5804438900 | 10200 | 10260 | 10320 | 10110 | 8296 |
| 238 | 20241121 | 144300 | 5719700450 | 10250 | 10350 | 10350 | 10250 | 5848 |
| 239 | 20241121 | 144200 | 5659591510 | 10320 | 10310 | 10370 | 10300 | 3943 |
| 240 | 20241121 | 144100 | 5618882470 | 10330 | 10380 | 10390 | 10290 | 8501 |
| 241 | 20241121 | 144000 | 5531155760 | 10400 | 10290 | 10430 | 10290 | 3172 |
| 242 | 20241121 | 143900 | 5498241160 | 10320 | 10400 | 10400 | 10250 | 13743 |
| 243 | 20241121 | 143800 | 5356524850 | 10400 | 10470 | 10520 | 10400 | 7758 |
| 244 | 20241121 | 143700 | 5275398470 | 10490 | 10440 | 10510 | 10440 | 3895 |
| 245 | 20241121 | 143600 | 5234540790 | 10470 | 10420 | 10490 | 10420 | 4788 |
| 246 | 20241121 | 143500 | 5184550570 | 10470 | 10470 | 10540 | 10410 | 8586 |
| 247 | 20241121 | 143400 | 5094557260 | 10470 | 10440 | 10490 | 10380 | 12268 |
| 248 | 20241121 | 143300 | 4966592610 | 10420 | 10590 | 10680 | 10400 | 50109 |
| 249 | 20241121 | 143200 | 4437726370 | 10610 | 10500 | 10630 | 10500 | 13453 |
| 250 | 20241121 | 143100 | 4295878820 | 10500 | 10500 | 10500 | 10500 | 0 |
| 251 | 20241121 | 143000 | 4295878820 | 10500 | 10430 | 10500 | 10400 | 16856 |
| 252 | 20241121 | 142900 | 4119193130 | 10410 | 10350 | 10440 | 10320 | 8817 |
| 253 | 20241121 | 142800 | 4027495030 | 10350 | 10370 | 10370 | 10300 | 765 |
| 254 | 20241121 | 142700 | 4019586160 | 10370 | 10250 | 10370 | 10210 | 3982 |
| 255 | 20241121 | 142600 | 3978564160 | 10250 | 10260 | 10270 | 10200 | 2762 |
| 256 | 20241121 | 142500 | 3950239620 | 10210 | 10280 | 10280 | 10210 | 1899 |
| 257 | 20241121 | 142400 | 3930780710 | 10250 | 10270 | 10320 | 10250 | 712 |
| 258 | 20241121 | 142300 | 3923452500 | 10270 | 10250 | 10310 | 10240 | 2359 |
| 259 | 20241121 | 142200 | 3899208270 | 10250 | 10310 | 10340 | 10250 | 5802 |
| 260 | 20241121 | 142100 | 3839437800 | 10310 | 10390 | 10410 | 10310 | 6566 |
| 261 | 20241121 | 142000 | 3771329650 | 10400 | 10340 | 10490 | 10330 | 20850 |
| 262 | 20241121 | 141900 | 3554416730 | 10330 | 10290 | 10350 | 10270 | 4480 |
| 263 | 20241121 | 141800 | 3508174170 | 10270 | 10220 | 10300 | 10220 | 3678 |
| 264 | 20241121 | 141700 | 3470411670 | 10210 | 10190 | 10210 | 10170 | 504 |
| 265 | 20241121 | 141600 | 3465276160 | 10200 | 10170 | 10200 | 10170 | 400 |
| 266 | 20241121 | 141500 | 3461198520 | 10140 | 10100 | 10170 | 10100 | 753 |
| 267 | 20241121 | 141400 | 3453574510 | 10100 | 10150 | 10150 | 10100 | 1598 |
| 268 | 20241121 | 141300 | 3437370030 | 10150 | 10180 | 10180 | 10140 | 2382 |
| 269 | 20241121 | 141200 | 3413199320 | 10210 | 10200 | 10220 | 10200 | 551 |
| 270 | 20241121 | 141100 | 3407573870 | 10200 | 10140 | 10200 | 10140 | 1809 |
| 271 | 20241121 | 141000 | 3389145160 | 10140 | 10140 | 10150 | 10100 | 947 |
| 272 | 20241121 | 140900 | 3379547020 | 10150 | 10100 | 10150 | 10080 | 849 |
| 273 | 20241121 | 140800 | 3370943380 | 10150 | 10070 | 10150 | 10060 | 2640 |
| 274 | 20241121 | 140700 | 3344278040 | 10100 | 10070 | 10100 | 10060 | 542 |
| 275 | 20241121 | 140600 | 3338818020 | 10070 | 10070 | 10070 | 10070 | 230 |
| 276 | 20241121 | 140500 | 3336501920 | 10060 | 10070 | 10080 | 10060 | 320 |
| 277 | 20241121 | 140400 | 3333281710 | 10070 | 10060 | 10110 | 10050 | 1299 |
| 278 | 20241121 | 140300 | 3320205790 | 10060 | 10120 | 10120 | 10060 | 1216 |
| 279 | 20241121 | 140200 | 3307952390 | 10120 | 10140 | 10140 | 10110 | 1078 |
| 280 | 20241121 | 140100 | 3297040510 | 10130 | 10130 | 10150 | 10120 | 3334 |
| 281 | 20241121 | 140000 | 3263224980 | 10130 | 10070 | 10140 | 10070 | 1552 |
| 282 | 20241121 | 135900 | 3247512320 | 10070 | 10120 | 10120 | 10070 | 1437 |
| 283 | 20241121 | 135800 | 3233021800 | 10120 | 10090 | 10150 | 10090 | 1078 |
| 284 | 20241121 | 135700 | 3222118940 | 10140 | 10110 | 10150 | 10060 | 4009 |
| 285 | 20241121 | 135600 | 3181661370 | 10110 | 10200 | 10200 | 10090 | 3440 |
| 286 | 20241121 | 135500 | 3146845150 | 10200 | 10140 | 10200 | 10140 | 626 |
| 287 | 20241121 | 135400 | 3140473670 | 10160 | 10170 | 10170 | 10140 | 1140 |
| 288 | 20241121 | 135300 | 3128909830 | 10170 | 10170 | 10200 | 10150 | 661 |
| 289 | 20241121 | 135200 | 3122185990 | 10140 | 10260 | 10260 | 10130 | 2654 |
| 290 | 20241121 | 135100 | 3095225120 | 10200 | 10300 | 10320 | 10200 | 2879 |
| 291 | 20241121 | 135000 | 3065679800 | 10300 | 10240 | 10300 | 10210 | 2599 |
| 292 | 20241121 | 134900 | 3039086830 | 10240 | 10190 | 10280 | 10190 | 1969 |
| 293 | 20241121 | 134800 | 3018933830 | 10260 | 10360 | 10380 | 10070 | 10038 |
| 294 | 20241121 | 134700 | 2915684210 | 10350 | 10400 | 10400 | 10280 | 9809 |
| 295 | 20241121 | 134600 | 2814121290 | 10390 | 10070 | 10400 | 10070 | 16120 |
| 296 | 20241121 | 134500 | 2648129590 | 10070 | 10150 | 10160 | 10060 | 522 |
| 297 | 20241121 | 134400 | 2642862130 | 10150 | 10150 | 10170 | 10110 | 838 |
| 298 | 20241121 | 134300 | 2634369590 | 10140 | 10160 | 10200 | 10140 | 2205 |
| 299 | 20241121 | 134200 | 2611959110 | 10160 | 10170 | 10240 | 10140 | 7892 |
| 300 | 20241121 | 134100 | 2531496980 | 10200 | 10130 | 10200 | 10130 | 8866 |
| 301 | 20241121 | 134000 | 2441249570 | 10130 | 10080 | 10140 | 10060 | 3323 |
| 302 | 20241121 | 133900 | 2407701080 | 10060 | 10100 | 10100 | 10050 | 2037 |
| 303 | 20241121 | 133800 | 2387142960 | 10090 | 10100 | 10100 | 10080 | 1831 |
| 304 | 20241121 | 133700 | 2368658200 | 10090 | 10050 | 10110 | 10030 | 991 |
| 305 | 20241121 | 133600 | 2358683170 | 10030 | 10100 | 10110 | 10030 | 2102 |
| 306 | 20241121 | 133500 | 2337463960 | 10100 | 10030 | 10110 | 10030 | 3760 |
| 307 | 20241121 | 133400 | 2299536170 | 10020 | 10020 | 10040 | 10020 | 536 |
| 308 | 20241121 | 133300 | 2294157710 | 10020 | 10000 | 10060 | 10000 | 1835 |
| 309 | 20241121 | 133200 | 2275763220 | 9990 | 9980 | 10000 | 9970 | 452 |
| 310 | 20241121 | 133100 | 2271248220 | 9990 | 9940 | 9990 | 9930 | 775 |
| 311 | 20241121 | 133000 | 2263544920 | 9930 | 9980 | 9990 | 9930 | 1522 |
| 312 | 20241121 | 132900 | 2248392500 | 9930 | 9980 | 9980 | 9930 | 6789 |
| 313 | 20241121 | 132800 | 2180768580 | 9980 | 10020 | 10020 | 9970 | 3256 |
| 314 | 20241121 | 132700 | 2148265900 | 10070 | 10010 | 10070 | 9980 | 2399 |
| 315 | 20241121 | 132600 | 2124226250 | 9980 | 10050 | 10100 | 9960 | 3292 |
| 316 | 20241121 | 132500 | 2091207540 | 10040 | 10050 | 10150 | 10040 | 4078 |
| 317 | 20241121 | 132400 | 2050028280 | 10090 | 10140 | 10140 | 10050 | 5328 |
| 318 | 20241121 | 132300 | 1996235480 | 10140 | 9990 | 10150 | 9980 | 9693 |
| 319 | 20241121 | 132200 | 1898763180 | 10000 | 9990 | 10000 | 9980 | 1464 |
| 320 | 20241121 | 132100 | 1884132610 | 9990 | 9960 | 9990 | 9940 | 2070 |
| 321 | 20241121 | 132000 | 1863477330 | 9950 | 9960 | 9980 | 9950 | 680 |
| 322 | 20241121 | 131900 | 1856709060 | 9980 | 9970 | 9980 | 9960 | 716 |
| 323 | 20241121 | 131800 | 1849572360 | 9980 | 9960 | 9980 | 9960 | 912 |
| 324 | 20241121 | 131700 | 1840473280 | 9960 | 9980 | 9980 | 9960 | 1144 |
| 325 | 20241121 | 131600 | 1829069190 | 9980 | 9960 | 9980 | 9950 | 1554 |
| 326 | 20241121 | 131500 | 1813577270 | 9960 | 9980 | 9990 | 9960 | 2249 |
| 327 | 20241121 | 131400 | 1791126510 | 9970 | 9950 | 9980 | 9930 | 1774 |
| 328 | 20241121 | 131300 | 1773463940 | 9950 | 9950 | 9960 | 9930 | 657 |
| 329 | 20241121 | 131200 | 1766929410 | 9960 | 9930 | 9960 | 9930 | 1123 |
| 330 | 20241121 | 131100 | 1755763270 | 9940 | 9940 | 9950 | 9930 | 1177 |
| 331 | 20241121 | 131000 | 1744069930 | 9950 | 9930 | 9950 | 9930 | 196 |
| 332 | 20241121 | 130900 | 1742120470 | 9950 | 9940 | 9950 | 9940 | 158 |
| 333 | 20241121 | 130800 | 1740549430 | 9950 | 9930 | 9950 | 9900 | 2138 |
| 334 | 20241121 | 130700 | 1719318430 | 9930 | 9900 | 9930 | 9900 | 746 |
| 335 | 20241121 | 130600 | 1711915270 | 9880 | 9860 | 9880 | 9860 | 551 |
| 336 | 20241121 | 130500 | 1706471480 | 9860 | 9880 | 9880 | 9860 | 216 |
| 337 | 20241121 | 130400 | 1704338140 | 9880 | 9870 | 9880 | 9870 | 160 |
| 338 | 20241121 | 130300 | 1702757400 | 9850 | 9880 | 9880 | 9840 | 55 |
| 339 | 20241121 | 130200 | 1702216050 | 9880 | 9860 | 9910 | 9850 | 199 |
| 340 | 20241121 | 130100 | 1700255540 | 9860 | 9870 | 9880 | 9860 | 475 |
| 341 | 20241121 | 130000 | 1695570720 | 9870 | 9910 | 9930 | 9870 | 1427 |
| 342 | 20241121 | 125900 | 1681450600 | 9870 | 9880 | 9930 | 9870 | 5211 |
| 343 | 20241121 | 125800 | 1629882880 | 9880 | 9880 | 9880 | 9870 | 74 |
| 344 | 20241121 | 125700 | 1629151780 | 9850 | 9870 | 9880 | 9850 | 335 |
| 345 | 20241121 | 125600 | 1625848750 | 9870 | 9870 | 9870 | 9870 | 305 |
| 346 | 20241121 | 125500 | 1622838400 | 9860 | 9850 | 9860 | 9850 | 1016 |
| 347 | 20241121 | 125400 | 1612827250 | 9850 | 9850 | 9850 | 9830 | 46 |
| 348 | 20241121 | 125300 | 1612374710 | 9850 | 9850 | 9850 | 9850 | 71 |
| 349 | 20241121 | 125200 | 1611675360 | 9850 | 9850 | 9850 | 9850 | 1 |
| 350 | 20241121 | 125100 | 1611665510 | 9840 | 9840 | 9840 | 9840 | 100 |
| 351 | 20241121 | 125000 | 1610681510 | 9840 | 9830 | 9840 | 9830 | 253 |
| 352 | 20241121 | 124900 | 1608194310 | 9830 | 9820 | 9830 | 9820 | 52 |
| 353 | 20241121 | 124800 | 1607683170 | 9830 | 9810 | 9830 | 9810 | 138 |
| 354 | 20241121 | 124700 | 1606326730 | 9810 | 9810 | 9810 | 9810 | 50 |
| 355 | 20241121 | 124600 | 1605836230 | 9810 | 9820 | 9820 | 9810 | 932 |
| 356 | 20241121 | 124500 | 1596693300 | 9820 | 9820 | 9820 | 9820 | 418 |
| 357 | 20241121 | 124400 | 1592588540 | 9840 | 9820 | 9840 | 9820 | 467 |
| 358 | 20241121 | 124300 | 1588002400 | 9820 | 9820 | 9820 | 9820 | 1 |
| 359 | 20241121 | 124200 | 1587992580 | 9840 | 9840 | 9840 | 9840 | 110 |
| 360 | 20241121 | 124100 | 1586910180 | 9850 | 9840 | 9850 | 9840 | 21 |
| 361 | 20241121 | 124000 | 1586703530 | 9850 | 9860 | 9870 | 9850 | 88 |
| 362 | 20241121 | 123900 | 1585836220 | 9860 | 9860 | 9860 | 9860 | 11 |
| 363 | 20241121 | 123800 | 1585727760 | 9870 | 9840 | 9870 | 9840 | 1551 |
| 364 | 20241121 | 123700 | 1570450060 | 9840 | 9840 | 9840 | 9840 | 389 |
| 365 | 20241121 | 123600 | 1566622300 | 9830 | 9830 | 9830 | 9810 | 93 |
| 366 | 20241121 | 123500 | 1565708130 | 9810 | 9810 | 9810 | 9810 | 50 |
| 367 | 20241121 | 123400 | 1565217630 | 9810 | 9810 | 9810 | 9810 | 40 |
| 368 | 20241121 | 123300 | 1564825230 | 9810 | 9810 | 9810 | 9810 | 365 |
| 369 | 20241121 | 123200 | 1561244580 | 9810 | 9810 | 9810 | 9810 | 49 |
| 370 | 20241121 | 123100 | 1560763890 | 9810 | 9820 | 9830 | 9810 | 262 |
| 371 | 20241121 | 123000 | 1558191550 | 9830 | 9820 | 9840 | 9820 | 345 |
| 372 | 20241121 | 122900 | 1554796890 | 9840 | 9810 | 9840 | 9800 | 83 |
| 373 | 20241121 | 122800 | 1553981410 | 9840 | 9840 | 9840 | 9840 | 630 |
| 374 | 20241121 | 122700 | 1547782210 | 9830 | 9830 | 9830 | 9830 | 1 |
| 375 | 20241121 | 122600 | 1547772380 | 9790 | 9790 | 9790 | 9790 | 20 |
| 376 | 20241121 | 122500 | 1547576580 | 9790 | 9790 | 9830 | 9790 | 533 |
| 377 | 20241121 | 122400 | 1542338150 | 9830 | 9790 | 9830 | 9790 | 3 |
| 378 | 20241121 | 122300 | 1542308700 | 9780 | 9780 | 9780 | 9780 | 3 |
| 379 | 20241121 | 122200 | 1542279360 | 9790 | 9830 | 9830 | 9790 | 1374 |
| 380 | 20241121 | 122100 | 1528775040 | 9840 | 9820 | 9840 | 9820 | 306 |
| 381 | 20241121 | 122000 | 1525767100 | 9830 | 9820 | 9830 | 9790 | 148 |
| 382 | 20241121 | 121900 | 1524317590 | 9820 | 9820 | 9820 | 9820 | 2 |
| 383 | 20241121 | 121800 | 1524297950 | 9830 | 9830 | 9830 | 9830 | 1 |
| 384 | 20241121 | 121700 | 1524288120 | 9810 | 9810 | 9810 | 9780 | 777 |
| 385 | 20241121 | 121600 | 1516669130 | 9800 | 9800 | 9800 | 9800 | 1 |
| 386 | 20241121 | 121500 | 1516659330 | 9800 | 9800 | 9800 | 9800 | 1 |
| 387 | 20241121 | 121400 | 1516649530 | 9800 | 9820 | 9820 | 9800 | 2053 |
| 388 | 20241121 | 121300 | 1496529400 | 9810 | 9810 | 9810 | 9810 | 7 |
| 389 | 20241121 | 121200 | 1496460730 | 9810 | 9810 | 9810 | 9810 | 216 |
| 390 | 20241121 | 121100 | 1494341770 | 9810 | 9810 | 9810 | 9810 | 2 |
| 391 | 20241121 | 121000 | 1494322150 | 9810 | 9820 | 9850 | 9810 | 985 |
| 392 | 20241121 | 120900 | 1484640880 | 9780 | 9780 | 9780 | 9780 | 15 |
| 393 | 20241121 | 120800 | 1484494180 | 9820 | 9820 | 9820 | 9820 | 21 |
| 394 | 20241121 | 120700 | 1484287960 | 9820 | 9800 | 9820 | 9800 | 23 |
| 395 | 20241121 | 120600 | 1484062530 | 9780 | 9780 | 9800 | 9780 | 74 |
| 396 | 20241121 | 120500 | 1483338220 | 9820 | 9850 | 9850 | 9770 | 110 |
| 397 | 20241121 | 120400 | 1482262850 | 9850 | 9750 | 9860 | 9750 | 2189 |
| 398 | 20241121 | 120300 | 1460736360 | 9740 | 9740 | 9740 | 9740 | 1 |
| 399 | 20241121 | 120200 | 1460726620 | 9750 | 9740 | 9750 | 9740 | 4 |
| 400 | 20241121 | 120100 | 1460687650 | 9730 | 9730 | 9730 | 9730 | 57 |
| 401 | 20241121 | 120000 | 1460133040 | 9740 | 9740 | 9740 | 9740 | 14 |
| 402 | 20241121 | 115900 | 1459996680 | 9750 | 9740 | 9750 | 9740 | 4 |
| 403 | 20241121 | 115800 | 1459957710 | 9740 | 9740 | 9740 | 9740 | 0 |
| 404 | 20241121 | 115700 | 1459957710 | 9740 | 9740 | 9740 | 9740 | 81 |
| 405 | 20241121 | 115600 | 1459168770 | 9750 | 9750 | 9750 | 9750 | 3 |
| 406 | 20241121 | 115500 | 1459139520 | 9750 | 9730 | 9770 | 9730 | 5 |
| 407 | 20241121 | 115400 | 1459090730 | 9730 | 9740 | 9740 | 9730 | 527 |
| 408 | 20241121 | 115300 | 1453962220 | 9740 | 9750 | 9750 | 9740 | 150 |
| 409 | 20241121 | 115200 | 1452500920 | 9750 | 9780 | 9780 | 9750 | 2240 |
| 410 | 20241121 | 115100 | 1430621410 | 9780 | 9780 | 9780 | 9780 | 50 |
| 411 | 20241121 | 115000 | 1430132410 | 9780 | 9780 | 9780 | 9780 | 1 |
| 412 | 20241121 | 114900 | 1430122630 | 9780 | 9780 | 9780 | 9780 | 0 |
| 413 | 20241121 | 114800 | 1430122630 | 9780 | 9780 | 9780 | 9780 | 1 |
| 414 | 20241121 | 114700 | 1430112850 | 9770 | 9770 | 9770 | 9770 | 40 |
| 415 | 20241121 | 114600 | 1429722050 | 9770 | 9760 | 9770 | 9760 | 19 |
| 416 | 20241121 | 114500 | 1429536600 | 9760 | 9800 | 9800 | 9760 | 529 |
| 417 | 20241121 | 114400 | 1424360040 | 9800 | 9800 | 9800 | 9800 | 191 |
| 418 | 20241121 | 114300 | 1422488240 | 9800 | 9800 | 9800 | 9800 | 372 |
| 419 | 20241121 | 114200 | 1418842640 | 9800 | 9820 | 9820 | 9800 | 325 |
| 420 | 20241121 | 114100 | 1415654980 | 9850 | 9840 | 9850 | 9820 | 131 |
| 421 | 20241121 | 114000 | 1414367740 | 9820 | 9820 | 9850 | 9820 | 308 |
| 422 | 20241121 | 113900 | 1411342240 | 9830 | 9860 | 9860 | 9830 | 335 |
| 423 | 20241121 | 113800 | 1408040040 | 9850 | 9820 | 9850 | 9820 | 1500 |
| 424 | 20241121 | 113700 | 1393276720 | 9820 | 9820 | 9820 | 9810 | 152 |
| 425 | 20241121 | 113600 | 1391784800 | 9820 | 9830 | 9850 | 9820 | 24 |
| 426 | 20241121 | 113500 | 1391549060 | 9830 | 9850 | 9850 | 9830 | 142 |
| 427 | 20241121 | 113400 | 1390150780 | 9850 | 9840 | 9850 | 9840 | 62 |
| 428 | 20241121 | 113300 | 1389540690 | 9840 | 9840 | 9840 | 9840 | 1 |
| 429 | 20241121 | 113200 | 1389530850 | 9810 | 9850 | 9850 | 9810 | 61 |
| 430 | 20241121 | 113100 | 1388930860 | 9850 | 9850 | 9850 | 9850 | 120 |
| 431 | 20241121 | 113000 | 1387748860 | 9850 | 9850 | 9850 | 9850 | 200 |
| 432 | 20241121 | 112900 | 1385778860 | 9860 | 9860 | 9860 | 9860 | 236 |
| 433 | 20241121 | 112800 | 1383451900 | 9860 | 9810 | 9860 | 9810 | 2187 |
| 434 | 20241121 | 112700 | 1361930440 | 9810 | 9800 | 9810 | 9800 | 476 |
| 435 | 20241121 | 112600 | 1357265430 | 9800 | 9760 | 9800 | 9760 | 1204 |
| 436 | 20241121 | 112500 | 1345476260 | 9760 | 9760 | 9760 | 9760 | 67 |
| 437 | 20241121 | 112400 | 1344822340 | 9760 | 9790 | 9790 | 9760 | 113 |
| 438 | 20241121 | 112300 | 1343718770 | 9760 | 9760 | 9760 | 9760 | 1 |
| 439 | 20241121 | 112200 | 1343709010 | 9790 | 9790 | 9790 | 9790 | 7 |
| 440 | 20241121 | 112100 | 1343640480 | 9790 | 9790 | 9790 | 9790 | 29 |
| 441 | 20241121 | 112000 | 1343356570 | 9800 | 9800 | 9800 | 9800 | 550 |
| 442 | 20241121 | 111900 | 1337966570 | 9800 | 9800 | 9800 | 9800 | 2 |
| 443 | 20241121 | 111800 | 1337946970 | 9800 | 9790 | 9800 | 9790 | 1029 |
| 444 | 20241121 | 111700 | 1327866020 | 9760 | 9800 | 9800 | 9760 | 162 |
| 445 | 20241121 | 111600 | 1326283940 | 9770 | 9770 | 9770 | 9760 | 50 |
| 446 | 20241121 | 111500 | 1325795540 | 9800 | 9800 | 9800 | 9800 | 10 |
| 447 | 20241121 | 111400 | 1325697540 | 9740 | 9740 | 9740 | 9740 | 0 |
| 448 | 20241121 | 111300 | 1325697540 | 9740 | 9740 | 9740 | 9740 | 0 |
| 449 | 20241121 | 111200 | 1325697540 | 9740 | 9740 | 9800 | 9740 | 1005 |
| 450 | 20241121 | 111100 | 1315855410 | 9750 | 9710 | 9750 | 9710 | 188 |
| 451 | 20241121 | 111000 | 1314027230 | 9700 | 9700 | 9700 | 9700 | 196 |
| 452 | 20241121 | 110900 | 1312126030 | 9740 | 9740 | 9740 | 9740 | 101 |
| 453 | 20241121 | 110800 | 1311142290 | 9740 | 9700 | 9740 | 9700 | 239 |
| 454 | 20241121 | 110700 | 1308823790 | 9700 | 9700 | 9750 | 9700 | 304 |
| 455 | 20241121 | 110600 | 1305873070 | 9700 | 9700 | 9700 | 9700 | 48 |
| 456 | 20241121 | 110500 | 1305407470 | 9700 | 9710 | 9710 | 9700 | 731 |
| 457 | 20241121 | 110400 | 1298311010 | 9710 | 9740 | 9740 | 9710 | 898 |
| 458 | 20241121 | 110300 | 1289581920 | 9750 | 9750 | 9750 | 9750 | 330 |
| 459 | 20241121 | 110200 | 1286364420 | 9750 | 9760 | 9760 | 9750 | 1624 |
| 460 | 20241121 | 110100 | 1270521060 | 9790 | 9790 | 9790 | 9790 | 0 |
| 461 | 20241121 | 110000 | 1270521060 | 9790 | 9760 | 9790 | 9760 | 615 |
| 462 | 20241121 | 105900 | 1264518210 | 9760 | 9760 | 9760 | 9760 | 50 |
| 463 | 20241121 | 105800 | 1264030210 | 9800 | 9800 | 9800 | 9800 | 6 |
| 464 | 20241121 | 105700 | 1263971410 | 9800 | 9760 | 9810 | 9750 | 538 |
| 465 | 20241121 | 105600 | 1258723610 | 9800 | 9760 | 9800 | 9760 | 307 |
| 466 | 20241121 | 105500 | 1255715050 | 9800 | 9810 | 9810 | 9800 | 364 |
| 467 | 20241121 | 105400 | 1252147840 | 9810 | 9810 | 9810 | 9810 | 367 |
| 468 | 20241121 | 105300 | 1248547570 | 9810 | 9820 | 9840 | 9800 | 377 |
| 469 | 20241121 | 105200 | 1244848980 | 9820 | 9820 | 9840 | 9800 | 182 |
| 470 | 20241121 | 105100 | 1243060260 | 9800 | 9800 | 9820 | 9800 | 1363 |
| 471 | 20241121 | 105000 | 1229702080 | 9800 | 9740 | 9810 | 9740 | 1984 |
| 472 | 20241121 | 104900 | 1210265530 | 9800 | 9790 | 9800 | 9790 | 137 |
| 473 | 20241121 | 104800 | 1208924200 | 9800 | 9810 | 9810 | 9730 | 227 |
| 474 | 20241121 | 104700 | 1206707200 | 9810 | 9750 | 9810 | 9750 | 20 |
| 475 | 20241121 | 104600 | 1206512140 | 9740 | 9780 | 9820 | 9720 | 1771 |
| 476 | 20241121 | 104500 | 1189252190 | 9780 | 9760 | 9850 | 9760 | 1269 |
| 477 | 20241121 | 104400 | 1176775470 | 9760 | 9770 | 9840 | 9760 | 1545 |
| 478 | 20241121 | 104300 | 1161660350 | 9770 | 9750 | 9770 | 9750 | 267 |
| 479 | 20241121 | 104200 | 1159054990 | 9740 | 9730 | 9740 | 9700 | 1491 |
| 480 | 20241121 | 104100 | 1144544640 | 9730 | 9730 | 9730 | 9730 | 1 |
| 481 | 20241121 | 104000 | 1144534910 | 9720 | 9720 | 9720 | 9720 | 357 |
| 482 | 20241121 | 103900 | 1141064870 | 9720 | 9720 | 9720 | 9720 | 20 |
| 483 | 20241121 | 103800 | 1140870470 | 9720 | 9700 | 9720 | 9700 | 105 |
| 484 | 20241121 | 103700 | 1139851870 | 9700 | 9720 | 9720 | 9680 | 152 |
| 485 | 20241121 | 103600 | 1138377810 | 9720 | 9710 | 9720 | 9710 | 146 |
| 486 | 20241121 | 103500 | 1136959990 | 9680 | 9720 | 9720 | 9680 | 42 |
| 487 | 20241121 | 103400 | 1136553390 | 9690 | 9710 | 9710 | 9690 | 1222 |
| 488 | 20241121 | 103300 | 1124692670 | 9720 | 9720 | 9720 | 9720 | 17 |
| 489 | 20241121 | 103200 | 1124527430 | 9710 | 9710 | 9730 | 9710 | 552 |
| 490 | 20241121 | 103100 | 1119162580 | 9720 | 9720 | 9720 | 9700 | 169 |
| 491 | 20241121 | 103000 | 1117520180 | 9700 | 9700 | 9700 | 9700 | 621 |
| 492 | 20241121 | 102900 | 1111496480 | 9700 | 9700 | 9700 | 9700 | 38 |
| 493 | 20241121 | 102800 | 1111127880 | 9700 | 9690 | 9700 | 9670 | 179 |
| 494 | 20241121 | 102700 | 1109393150 | 9690 | 9660 | 9690 | 9660 | 77 |
| 495 | 20241121 | 102600 | 1108648820 | 9690 | 9670 | 9690 | 9670 | 209 |
| 496 | 20241121 | 102500 | 1106626850 | 9670 | 9690 | 9690 | 9670 | 151 |
| 497 | 20241121 | 102400 | 1105166230 | 9690 | 9690 | 9690 | 9670 | 17 |
| 498 | 20241121 | 102300 | 1105001600 | 9690 | 9660 | 9690 | 9660 | 572 |
| 499 | 20241121 | 102200 | 1099460060 | 9680 | 9650 | 9680 | 9650 | 929 |
| 500 | 20241121 | 102100 | 1090469300 | 9660 | 9670 | 9670 | 9650 | 96 |
| 501 | 20241121 | 102000 | 1089541410 | 9670 | 9670 | 9680 | 9670 | 105 |
| 502 | 20241121 | 101900 | 1088525350 | 9680 | 9670 | 9680 | 9670 | 9 |
| 503 | 20241121 | 101800 | 1088438290 | 9670 | 9670 | 9670 | 9670 | 113 |
| 504 | 20241121 | 101700 | 1087345580 | 9660 | 9660 | 9660 | 9660 | 59 |
| 505 | 20241121 | 101600 | 1086775640 | 9650 | 9650 | 9650 | 9650 | 6 |
| 506 | 20241121 | 101500 | 1086717740 | 9680 | 9650 | 9680 | 9630 | 878 |
| 507 | 20241121 | 101400 | 1078231600 | 9640 | 9640 | 9640 | 9630 | 19 |
| 508 | 20241121 | 101300 | 1078048550 | 9620 | 9620 | 9640 | 9620 | 412 |
| 509 | 20241121 | 101200 | 1074085000 | 9620 | 9650 | 9650 | 9620 | 412 |
| 510 | 20241121 | 101100 | 1070113850 | 9650 | 9650 | 9650 | 9650 | 24 |
| 511 | 20241121 | 101000 | 1069882250 | 9620 | 9630 | 9630 | 9620 | 110 |
| 512 | 20241121 | 100900 | 1068824040 | 9640 | 9640 | 9640 | 9640 | 7 |
| 513 | 20241121 | 100800 | 1068756560 | 9610 | 9610 | 9610 | 9610 | 25 |
| 514 | 20241121 | 100700 | 1068516310 | 9610 | 9600 | 9610 | 9600 | 470 |
| 515 | 20241121 | 100600 | 1064004130 | 9600 | 9620 | 9620 | 9600 | 692 |
| 516 | 20241121 | 100500 | 1057352220 | 9640 | 9630 | 9640 | 9630 | 5 |
| 517 | 20241121 | 100400 | 1057304060 | 9640 | 9640 | 9640 | 9640 | 6 |
| 518 | 20241121 | 100300 | 1057246220 | 9600 | 9630 | 9630 | 9600 | 564 |
| 519 | 20241121 | 100200 | 1051824700 | 9630 | 9630 | 9630 | 9630 | 579 |
| 520 | 20241121 | 100100 | 1046248930 | 9630 | 9650 | 9650 | 9630 | 235 |
| 521 | 20241121 | 100000 | 1043984220 | 9650 | 9650 | 9650 | 9620 | 115 |
| 522 | 20241121 | 095900 | 1042874500 | 9650 | 9640 | 9650 | 9640 | 164 |
| 523 | 20241121 | 095800 | 1041292020 | 9610 | 9610 | 9610 | 9610 | 0 |
| 524 | 20241121 | 095700 | 1041292020 | 9610 | 9650 | 9650 | 9610 | 84 |
| 525 | 20241121 | 095600 | 1040484430 | 9610 | 9610 | 9610 | 9610 | 0 |
| 526 | 20241121 | 095500 | 1040484430 | 9610 | 9650 | 9650 | 9610 | 754 |
| 527 | 20241121 | 095400 | 1033210210 | 9620 | 9620 | 9620 | 9620 | 27 |
| 528 | 20241121 | 095300 | 1032950470 | 9620 | 9600 | 9620 | 9590 | 898 |
| 529 | 20241121 | 095200 | 1024314790 | 9590 | 9610 | 9620 | 9590 | 2062 |
| 530 | 20241121 | 095100 | 1004523540 | 9610 | 9650 | 9650 | 9610 | 733 |
| 531 | 20241121 | 095000 | 997475020 | 9600 | 9650 | 9650 | 9600 | 1018 |
| 532 | 20241121 | 094900 | 987678150 | 9650 | 9650 | 9650 | 9650 | 3 |
| 533 | 20241121 | 094800 | 987649200 | 9700 | 9700 | 9700 | 9700 | 0 |
| 534 | 20241121 | 094700 | 987649200 | 9700 | 9650 | 9700 | 9640 | 218 |
| 535 | 20241121 | 094600 | 985545880 | 9650 | 9710 | 9710 | 9650 | 46 |
| 536 | 20241121 | 094500 | 985100780 | 9710 | 9680 | 9710 | 9680 | 171 |
| 537 | 20241121 | 094400 | 983443820 | 9690 | 9710 | 9720 | 9630 | 2715 |
| 538 | 20241121 | 094300 | 957253880 | 9710 | 9710 | 9710 | 9710 | 60 |
| 539 | 20241121 | 094200 | 956671280 | 9710 | 9750 | 9750 | 9710 | 193 |
| 540 | 20241121 | 094100 | 954796850 | 9730 | 9750 | 9780 | 9730 | 1779 |
| 541 | 20241121 | 094000 | 937442360 | 9760 | 9730 | 9760 | 9710 | 1736 |
| 542 | 20241121 | 093900 | 920539480 | 9730 | 9620 | 9730 | 9620 | 889 |
| 543 | 20241121 | 093800 | 911912090 | 9610 | 9640 | 9640 | 9600 | 159 |
| 544 | 20241121 | 093700 | 910381180 | 9700 | 9670 | 9700 | 9640 | 670 |
| 545 | 20241121 | 093600 | 903884870 | 9670 | 9660 | 9670 | 9630 | 781 |
| 546 | 20241121 | 093500 | 896340060 | 9660 | 9610 | 9660 | 9610 | 177 |
| 547 | 20241121 | 093400 | 894635730 | 9610 | 9660 | 9660 | 9600 | 36 |
| 548 | 20241121 | 093300 | 894289880 | 9590 | 9570 | 9670 | 9570 | 360 |
| 549 | 20241121 | 093200 | 890831120 | 9570 | 9550 | 9570 | 9550 | 7 |
| 550 | 20241121 | 093100 | 890764250 | 9550 | 9550 | 9550 | 9550 | 155 |
| 551 | 20241121 | 093000 | 889284000 | 9520 | 9530 | 9530 | 9510 | 545 |
| 552 | 20241121 | 092900 | 884099320 | 9510 | 9530 | 9550 | 9510 | 1082 |
| 553 | 20241121 | 092800 | 873793530 | 9530 | 9560 | 9560 | 9530 | 1412 |
| 554 | 20241121 | 092700 | 860315690 | 9560 | 9560 | 9560 | 9550 | 254 |
| 555 | 20241121 | 092600 | 857889880 | 9560 | 9560 | 9570 | 9560 | 852 |
| 556 | 20241121 | 092500 | 849744660 | 9590 | 9560 | 9590 | 9560 | 126 |
| 557 | 20241121 | 092400 | 848539020 | 9550 | 9540 | 9600 | 9530 | 280 |
| 558 | 20241121 | 092300 | 845859200 | 9520 | 9580 | 9580 | 9480 | 7487 |
| 559 | 20241121 | 092200 | 774604250 | 9590 | 9620 | 9620 | 9590 | 1204 |
| 560 | 20241121 | 092100 | 763042020 | 9600 | 9730 | 9730 | 9600 | 1871 |
| 561 | 20241121 | 092000 | 744954650 | 9730 | 9760 | 9760 | 9730 | 612 |
| 562 | 20241121 | 091900 | 738992380 | 9760 | 9810 | 9850 | 9760 | 2247 |
| 563 | 20241121 | 091800 | 716966270 | 9810 | 9800 | 9860 | 9770 | 4991 |
| 564 | 20241121 | 091700 | 667972630 | 9800 | 9770 | 9830 | 9760 | 1665 |
| 565 | 20241121 | 091600 | 651676840 | 9750 | 9730 | 9780 | 9730 | 930 |
| 566 | 20241121 | 091500 | 642610860 | 9700 | 9640 | 9700 | 9580 | 2805 |
| 567 | 20241121 | 091400 | 615624550 | 9640 | 9680 | 9680 | 9630 | 3 |
| 568 | 20241121 | 091300 | 615595600 | 9630 | 9690 | 9690 | 9620 | 2337 |
| 569 | 20241121 | 091200 | 593060190 | 9680 | 9710 | 9720 | 9670 | 1131 |
| 570 | 20241121 | 091100 | 582098730 | 9720 | 9790 | 9810 | 9720 | 2601 |
| 571 | 20241121 | 091000 | 556722010 | 9760 | 9700 | 9760 | 9700 | 1020 |
| 572 | 20241121 | 090900 | 546796230 | 9700 | 9750 | 9750 | 9700 | 2640 |
| 573 | 20241121 | 090800 | 521147480 | 9760 | 9780 | 9810 | 9750 | 980 |
| 574 | 20241121 | 090700 | 511568600 | 9780 | 9870 | 9870 | 9780 | 4295 |
| 575 | 20241121 | 090600 | 469399070 | 9840 | 9900 | 9940 | 9820 | 3609 |
| 576 | 20241121 | 090500 | 433780510 | 9900 | 9880 | 10050 | 9870 | 13747 |
| 577 | 20241121 | 090400 | 296913410 | 9890 | 9800 | 9900 | 9770 | 9795 |
| 578 | 20241121 | 090300 | 200455860 | 9770 | 9640 | 9820 | 9640 | 5784 |
| 579 | 20241121 | 090200 | 144016720 | 9640 | 9680 | 9740 | 9640 | 2987 |
| 580 | 20241121 | 090100 | 115088310 | 9690 | 9630 | 9820 | 9630 | 8096 |
| 581 | 20241121 | 090000 | 36285900 | 9720 | 9550 | 9750 | 9550 | 3769 |