31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 3 | 20241121 | 184400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 4 | 20241121 | 184300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 5 | 20241121 | 184200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 6 | 20241121 | 184100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 7 | 20241121 | 184000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 8 | 20241121 | 183900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 9 | 20241121 | 183800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 10 | 20241121 | 183700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 11 | 20241121 | 183600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 12 | 20241121 | 183500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 13 | 20241121 | 183400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 14 | 20241121 | 183300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 15 | 20241121 | 183200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 16 | 20241121 | 183100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 17 | 20241121 | 183000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 18 | 20241121 | 182900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 19 | 20241121 | 182800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 20 | 20241121 | 182700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 21 | 20241121 | 182600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 22 | 20241121 | 182500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 23 | 20241121 | 182400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 24 | 20241121 | 182300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 25 | 20241121 | 182200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 26 | 20241121 | 182100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 27 | 20241121 | 182000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 28 | 20241121 | 181900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 29 | 20241121 | 181800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 30 | 20241121 | 181700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 31 | 20241121 | 181600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 32 | 20241121 | 181500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 33 | 20241121 | 181400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 34 | 20241121 | 181300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 35 | 20241121 | 181200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 36 | 20241121 | 181100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 37 | 20241121 | 181000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 38 | 20241121 | 180900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 39 | 20241121 | 180800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 40 | 20241121 | 180700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 41 | 20241121 | 180600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 42 | 20241121 | 180500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 43 | 20241121 | 180400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 44 | 20241121 | 180300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 45 | 20241121 | 180200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 46 | 20241121 | 180100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 47 | 20241121 | 180000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 48 | 20241121 | 175900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 49 | 20241121 | 175800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 50 | 20241121 | 175700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 51 | 20241121 | 175600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 52 | 20241121 | 175500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 53 | 20241121 | 175400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 54 | 20241121 | 175300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 55 | 20241121 | 175200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 56 | 20241121 | 175100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 57 | 20241121 | 175000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 58 | 20241121 | 174900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 59 | 20241121 | 174800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 60 | 20241121 | 174700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 61 | 20241121 | 174600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 62 | 20241121 | 174500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 63 | 20241121 | 174400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 64 | 20241121 | 174300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 65 | 20241121 | 174200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 66 | 20241121 | 174100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 67 | 20241121 | 174000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 68 | 20241121 | 173900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 69 | 20241121 | 173800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 70 | 20241121 | 173700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 71 | 20241121 | 173600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 72 | 20241121 | 173500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 73 | 20241121 | 173400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 74 | 20241121 | 173300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 75 | 20241121 | 173200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 76 | 20241121 | 173100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 77 | 20241121 | 173000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 78 | 20241121 | 172900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 79 | 20241121 | 172800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 80 | 20241121 | 172700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 81 | 20241121 | 172600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 82 | 20241121 | 172500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 83 | 20241121 | 172400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 84 | 20241121 | 172300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 85 | 20241121 | 172200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 86 | 20241121 | 172100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 87 | 20241121 | 172000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 88 | 20241121 | 171900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 89 | 20241121 | 171800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 90 | 20241121 | 171700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 91 | 20241121 | 171600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 92 | 20241121 | 171500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 93 | 20241121 | 171400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 94 | 20241121 | 171300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 95 | 20241121 | 171200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 96 | 20241121 | 171100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 97 | 20241121 | 171000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 98 | 20241121 | 170900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 99 | 20241121 | 170800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 100 | 20241121 | 170700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 101 | 20241121 | 170600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 102 | 20241121 | 170500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 103 | 20241121 | 170400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 104 | 20241121 | 170300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 105 | 20241121 | 170200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 106 | 20241121 | 170100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 107 | 20241121 | 170000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 108 | 20241121 | 165900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 109 | 20241121 | 165800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 110 | 20241121 | 165700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 111 | 20241121 | 165600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 112 | 20241121 | 165500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 113 | 20241121 | 165400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 114 | 20241121 | 165300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 115 | 20241121 | 165200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 116 | 20241121 | 165100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 117 | 20241121 | 165000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 118 | 20241121 | 164900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 119 | 20241121 | 164800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 120 | 20241121 | 164700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 121 | 20241121 | 164600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 122 | 20241121 | 164500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 123 | 20241121 | 164400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 124 | 20241121 | 164300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 125 | 20241121 | 164200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 126 | 20241121 | 164100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 127 | 20241121 | 164000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 128 | 20241121 | 163900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 129 | 20241121 | 163800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 130 | 20241121 | 163700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 131 | 20241121 | 163600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 132 | 20241121 | 163500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 133 | 20241121 | 163400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 134 | 20241121 | 163300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 135 | 20241121 | 163200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 136 | 20241121 | 163100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 137 | 20241121 | 163000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 138 | 20241121 | 162900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 139 | 20241121 | 162800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 140 | 20241121 | 162700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 141 | 20241121 | 162600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 142 | 20241121 | 162500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 143 | 20241121 | 162400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 144 | 20241121 | 162300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 145 | 20241121 | 162200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 146 | 20241121 | 162100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 147 | 20241121 | 162000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 148 | 20241121 | 161900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 149 | 20241121 | 161800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 150 | 20241121 | 161700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 151 | 20241121 | 161600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 152 | 20241121 | 161500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 153 | 20241121 | 161400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 154 | 20241121 | 161300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 155 | 20241121 | 161200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 156 | 20241121 | 161100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 157 | 20241121 | 161000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 158 | 20241121 | 160900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 159 | 20241121 | 160800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 160 | 20241121 | 160700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 161 | 20241121 | 160600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 162 | 20241121 | 160500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 163 | 20241121 | 160400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 164 | 20241121 | 160300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 165 | 20241121 | 160200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 166 | 20241121 | 160100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 167 | 20241121 | 160000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 168 | 20241121 | 155900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 169 | 20241121 | 155800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 170 | 20241121 | 155700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 171 | 20241121 | 155600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 172 | 20241121 | 155500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 173 | 20241121 | 155400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 174 | 20241121 | 155300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 175 | 20241121 | 155200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 176 | 20241121 | 155100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 177 | 20241121 | 155000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 178 | 20241121 | 154900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 179 | 20241121 | 154800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 180 | 20241121 | 154700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 181 | 20241121 | 154600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 182 | 20241121 | 154500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 183 | 20241121 | 154400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 184 | 20241121 | 154300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 185 | 20241121 | 154200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 186 | 20241121 | 154100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 187 | 20241121 | 154000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 188 | 20241121 | 153900 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 189 | 20241121 | 153800 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 190 | 20241121 | 153700 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 191 | 20241121 | 153600 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 192 | 20241121 | 153500 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 193 | 20241121 | 153400 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 194 | 20241121 | 153300 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 195 | 20241121 | 153200 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 196 | 20241121 | 153100 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 0 |
| 197 | 20241121 | 153000 | 1559855870 | 16740 | 16740 | 16740 | 16740 | 2847 |
| 198 | 20241121 | 152900 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 199 | 20241121 | 152800 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 200 | 20241121 | 152700 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 201 | 20241121 | 152600 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 202 | 20241121 | 152500 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 203 | 20241121 | 152400 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 204 | 20241121 | 152300 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 205 | 20241121 | 152200 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 206 | 20241121 | 152100 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 207 | 20241121 | 152000 | 1512197090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 208 | 20241121 | 151900 | 1512197090 | 16780 | 16750 | 16780 | 16750 | 130 |
| 209 | 20241121 | 151800 | 1510017810 | 16760 | 16750 | 16760 | 16750 | 635 |
| 210 | 20241121 | 151700 | 1499377970 | 16750 | 16750 | 16750 | 16740 | 367 |
| 211 | 20241121 | 151600 | 1493230820 | 16740 | 16740 | 16750 | 16740 | 208 |
| 212 | 20241121 | 151500 | 1489746870 | 16750 | 16760 | 16780 | 16750 | 302 |
| 213 | 20241121 | 151400 | 1484687110 | 16780 | 16750 | 16780 | 16750 | 236 |
| 214 | 20241121 | 151300 | 1480728810 | 16780 | 16780 | 16780 | 16740 | 334 |
| 215 | 20241121 | 151200 | 1475125050 | 16730 | 16770 | 16780 | 16730 | 403 |
| 216 | 20241121 | 151100 | 1468373480 | 16780 | 16780 | 16780 | 16770 | 145 |
| 217 | 20241121 | 151000 | 1465940470 | 16790 | 16780 | 16790 | 16750 | 580 |
| 218 | 20241121 | 150900 | 1456207540 | 16790 | 16780 | 16790 | 16780 | 223 |
| 219 | 20241121 | 150800 | 1452463830 | 16780 | 16750 | 16790 | 16750 | 165 |
| 220 | 20241121 | 150700 | 1449696800 | 16760 | 16730 | 16760 | 16720 | 166 |
| 221 | 20241121 | 150600 | 1446918470 | 16730 | 16720 | 16730 | 16710 | 293 |
| 222 | 20241121 | 150500 | 1442019560 | 16720 | 16720 | 16720 | 16710 | 256 |
| 223 | 20241121 | 150400 | 1437739430 | 16720 | 16750 | 16760 | 16720 | 706 |
| 224 | 20241121 | 150300 | 1425927740 | 16750 | 16750 | 16760 | 16730 | 348 |
| 225 | 20241121 | 150200 | 1420105440 | 16740 | 16750 | 16750 | 16740 | 18 |
| 226 | 20241121 | 150100 | 1419803950 | 16760 | 16750 | 16760 | 16740 | 85 |
| 227 | 20241121 | 150000 | 1418380890 | 16740 | 16760 | 16760 | 16740 | 80 |
| 228 | 20241121 | 145900 | 1417040800 | 16770 | 16770 | 16770 | 16770 | 22 |
| 229 | 20241121 | 145800 | 1416671860 | 16770 | 16770 | 16770 | 16770 | 102 |
| 230 | 20241121 | 145700 | 1414961320 | 16750 | 16740 | 16750 | 16740 | 266 |
| 231 | 20241121 | 145600 | 1410508460 | 16740 | 16740 | 16740 | 16730 | 124 |
| 232 | 20241121 | 145500 | 1408433820 | 16740 | 16740 | 16740 | 16730 | 186 |
| 233 | 20241121 | 145400 | 1405321520 | 16740 | 16740 | 16740 | 16740 | 7 |
| 234 | 20241121 | 145300 | 1405204340 | 16740 | 16750 | 16750 | 16740 | 247 |
| 235 | 20241121 | 145200 | 1401069230 | 16750 | 16750 | 16750 | 16750 | 3 |
| 236 | 20241121 | 145100 | 1401018980 | 16750 | 16740 | 16750 | 16740 | 143 |
| 237 | 20241121 | 145000 | 1398624100 | 16750 | 16750 | 16760 | 16740 | 148 |
| 238 | 20241121 | 144900 | 1396145460 | 16750 | 16760 | 16760 | 16750 | 29 |
| 239 | 20241121 | 144800 | 1395659550 | 16770 | 16770 | 16770 | 16770 | 5 |
| 240 | 20241121 | 144700 | 1395575700 | 16770 | 16770 | 16780 | 16740 | 32 |
| 241 | 20241121 | 144600 | 1395039130 | 16740 | 16760 | 16790 | 16730 | 506 |
| 242 | 20241121 | 144500 | 1386558750 | 16740 | 16780 | 16780 | 16740 | 229 |
| 243 | 20241121 | 144400 | 1382722280 | 16790 | 16790 | 16790 | 16780 | 73 |
| 244 | 20241121 | 144300 | 1381496710 | 16790 | 16770 | 16790 | 16750 | 459 |
| 245 | 20241121 | 144200 | 1373803780 | 16780 | 16770 | 16780 | 16760 | 58 |
| 246 | 20241121 | 144100 | 1372831470 | 16780 | 16790 | 16790 | 16780 | 161 |
| 247 | 20241121 | 144000 | 1370129850 | 16790 | 16810 | 16810 | 16790 | 79 |
| 248 | 20241121 | 143900 | 1368802760 | 16810 | 16810 | 16810 | 16800 | 5 |
| 249 | 20241121 | 143800 | 1368718730 | 16810 | 16800 | 16810 | 16760 | 443 |
| 250 | 20241121 | 143700 | 1361283500 | 16770 | 16780 | 16780 | 16770 | 151 |
| 251 | 20241121 | 143600 | 1358751170 | 16770 | 16770 | 16780 | 16750 | 110 |
| 252 | 20241121 | 143500 | 1356907620 | 16780 | 16790 | 16810 | 16770 | 74 |
| 253 | 20241121 | 143400 | 1355665700 | 16800 | 16810 | 16810 | 16800 | 143 |
| 254 | 20241121 | 143300 | 1353263240 | 16810 | 16800 | 16810 | 16800 | 141 |
| 255 | 20241121 | 143200 | 1350894280 | 16800 | 16810 | 16810 | 16800 | 81 |
| 256 | 20241121 | 143100 | 1349533370 | 16810 | 16840 | 16840 | 16810 | 840 |
| 257 | 20241121 | 143000 | 1335404250 | 16850 | 16850 | 16850 | 16850 | 4 |
| 258 | 20241121 | 142900 | 1335336850 | 16850 | 16840 | 16850 | 16840 | 233 |
| 259 | 20241121 | 142800 | 1331412200 | 16850 | 16850 | 16850 | 16850 | 17 |
| 260 | 20241121 | 142700 | 1331125750 | 16850 | 16850 | 16850 | 16850 | 13 |
| 261 | 20241121 | 142600 | 1330906700 | 16850 | 16850 | 16850 | 16850 | 90 |
| 262 | 20241121 | 142500 | 1329390200 | 16850 | 16850 | 16850 | 16850 | 101 |
| 263 | 20241121 | 142400 | 1327688350 | 16860 | 16860 | 16860 | 16850 | 41 |
| 264 | 20241121 | 142300 | 1326997150 | 16860 | 16850 | 16860 | 16850 | 4 |
| 265 | 20241121 | 142200 | 1326929720 | 16860 | 16860 | 16860 | 16850 | 10 |
| 266 | 20241121 | 142100 | 1326761140 | 16860 | 16860 | 16860 | 16860 | 12 |
| 267 | 20241121 | 142000 | 1326558820 | 16830 | 16830 | 16830 | 16830 | 778 |
| 268 | 20241121 | 141900 | 1313465080 | 16830 | 16830 | 16830 | 16830 | 31 |
| 269 | 20241121 | 141800 | 1312943350 | 16830 | 16830 | 16830 | 16830 | 198 |
| 270 | 20241121 | 141700 | 1309611010 | 16830 | 16830 | 16830 | 16830 | 260 |
| 271 | 20241121 | 141600 | 1305235210 | 16830 | 16820 | 16830 | 16820 | 117 |
| 272 | 20241121 | 141500 | 1303267020 | 16820 | 16860 | 16860 | 16820 | 260 |
| 273 | 20241121 | 141400 | 1298892320 | 16860 | 16860 | 16860 | 16860 | 10 |
| 274 | 20241121 | 141300 | 1298723720 | 16860 | 16860 | 16860 | 16860 | 15 |
| 275 | 20241121 | 141200 | 1298470820 | 16840 | 16840 | 16840 | 16840 | 148 |
| 276 | 20241121 | 141100 | 1295978500 | 16840 | 16840 | 16840 | 16830 | 23 |
| 277 | 20241121 | 141000 | 1295591380 | 16840 | 16860 | 16860 | 16840 | 23 |
| 278 | 20241121 | 140900 | 1295203850 | 16860 | 16870 | 16870 | 16860 | 30 |
| 279 | 20241121 | 140800 | 1294697990 | 16870 | 16880 | 16880 | 16870 | 4 |
| 280 | 20241121 | 140700 | 1294630500 | 16870 | 16860 | 16870 | 16830 | 78 |
| 281 | 20241121 | 140600 | 1293317340 | 16860 | 16830 | 16880 | 16830 | 58 |
| 282 | 20241121 | 140500 | 1292339120 | 16830 | 16840 | 16850 | 16830 | 215 |
| 283 | 20241121 | 140400 | 1288720410 | 16850 | 16870 | 16870 | 16850 | 16 |
| 284 | 20241121 | 140300 | 1288450670 | 16870 | 16870 | 16870 | 16870 | 9 |
| 285 | 20241121 | 140200 | 1288298840 | 16850 | 16870 | 16880 | 16830 | 258 |
| 286 | 20241121 | 140100 | 1283953460 | 16840 | 16840 | 16840 | 16830 | 126 |
| 287 | 20241121 | 140000 | 1281831830 | 16840 | 16890 | 16890 | 16830 | 1820 |
| 288 | 20241121 | 135900 | 1251156660 | 16890 | 16910 | 16920 | 16880 | 1362 |
| 289 | 20241121 | 135800 | 1228150940 | 16920 | 16920 | 16920 | 16910 | 41 |
| 290 | 20241121 | 135700 | 1227457320 | 16920 | 16920 | 16920 | 16920 | 33 |
| 291 | 20241121 | 135600 | 1226898960 | 16910 | 16910 | 16910 | 16910 | 264 |
| 292 | 20241121 | 135500 | 1222434720 | 16910 | 16890 | 16910 | 16890 | 67 |
| 293 | 20241121 | 135400 | 1221302180 | 16890 | 16910 | 16910 | 16880 | 219 |
| 294 | 20241121 | 135300 | 1217604220 | 16910 | 16920 | 16920 | 16910 | 39 |
| 295 | 20241121 | 135200 | 1216944350 | 16910 | 16910 | 16910 | 16910 | 8 |
| 296 | 20241121 | 135100 | 1216809070 | 16890 | 16920 | 16920 | 16890 | 79 |
| 297 | 20241121 | 135000 | 1215474100 | 16910 | 16910 | 16920 | 16910 | 50 |
| 298 | 20241121 | 134900 | 1214628470 | 16890 | 16890 | 16900 | 16880 | 13 |
| 299 | 20241121 | 134800 | 1214408910 | 16910 | 16920 | 16920 | 16910 | 43 |
| 300 | 20241121 | 134700 | 1213681710 | 16920 | 16920 | 16930 | 16910 | 56 |
| 301 | 20241121 | 134600 | 1212734020 | 16920 | 16930 | 16930 | 16920 | 60 |
| 302 | 20241121 | 134500 | 1211718550 | 16920 | 16920 | 16930 | 16920 | 38 |
| 303 | 20241121 | 134400 | 1211075470 | 16930 | 16940 | 16940 | 16920 | 41 |
| 304 | 20241121 | 134300 | 1210381140 | 16940 | 16940 | 16940 | 16940 | 28 |
| 305 | 20241121 | 134200 | 1209906820 | 16890 | 16930 | 16930 | 16880 | 109 |
| 306 | 20241121 | 134100 | 1208063960 | 16930 | 16940 | 16940 | 16930 | 120 |
| 307 | 20241121 | 134000 | 1206031190 | 16940 | 16940 | 16950 | 16940 | 42 |
| 308 | 20241121 | 133900 | 1205319420 | 16950 | 16940 | 16950 | 16940 | 387 |
| 309 | 20241121 | 133800 | 1198760680 | 16940 | 16940 | 16940 | 16940 | 14 |
| 310 | 20241121 | 133700 | 1198523520 | 16930 | 16930 | 16930 | 16920 | 133 |
| 311 | 20241121 | 133600 | 1196272010 | 16920 | 16880 | 16920 | 16880 | 93 |
| 312 | 20241121 | 133500 | 1194702030 | 16880 | 16860 | 16880 | 16860 | 20 |
| 313 | 20241121 | 133400 | 1194364730 | 16860 | 16860 | 16860 | 16860 | 61 |
| 314 | 20241121 | 133300 | 1193336270 | 16860 | 16870 | 16870 | 16850 | 161 |
| 315 | 20241121 | 133200 | 1190622340 | 16870 | 16880 | 16880 | 16870 | 55 |
| 316 | 20241121 | 133100 | 1189694210 | 16880 | 16890 | 16900 | 16880 | 22 |
| 317 | 20241121 | 133000 | 1189322610 | 16880 | 16890 | 16890 | 16880 | 98 |
| 318 | 20241121 | 132900 | 1187667530 | 16890 | 16890 | 16890 | 16890 | 30 |
| 319 | 20241121 | 132800 | 1187160830 | 16890 | 16890 | 16890 | 16880 | 119 |
| 320 | 20241121 | 132700 | 1185150940 | 16890 | 16890 | 16930 | 16890 | 57 |
| 321 | 20241121 | 132600 | 1184186990 | 16900 | 16910 | 16930 | 16900 | 47 |
| 322 | 20241121 | 132500 | 1183391780 | 16910 | 16930 | 16930 | 16910 | 58 |
| 323 | 20241121 | 132400 | 1182410210 | 16930 | 16930 | 16930 | 16930 | 3 |
| 324 | 20241121 | 132300 | 1182359420 | 16910 | 16900 | 16930 | 16900 | 73 |
| 325 | 20241121 | 132200 | 1181124470 | 16920 | 16930 | 16930 | 16920 | 57 |
| 326 | 20241121 | 132100 | 1180159560 | 16900 | 16960 | 16960 | 16900 | 2326 |
| 327 | 20241121 | 132000 | 1140730090 | 16960 | 16970 | 16970 | 16960 | 374 |
| 328 | 20241121 | 131900 | 1134386540 | 16970 | 16960 | 16970 | 16960 | 224 |
| 329 | 20241121 | 131800 | 1130587200 | 16960 | 16960 | 16960 | 16960 | 86 |
| 330 | 20241121 | 131700 | 1129128640 | 16960 | 16950 | 16960 | 16950 | 199 |
| 331 | 20241121 | 131600 | 1125754500 | 16950 | 16960 | 16970 | 16950 | 75 |
| 332 | 20241121 | 131500 | 1124482890 | 16960 | 16970 | 16970 | 16960 | 283 |
| 333 | 20241121 | 131400 | 1119682940 | 16970 | 16970 | 16970 | 16960 | 53 |
| 334 | 20241121 | 131300 | 1118783640 | 16970 | 16970 | 16970 | 16970 | 30 |
| 335 | 20241121 | 131200 | 1118274540 | 16970 | 16960 | 16970 | 16960 | 189 |
| 336 | 20241121 | 131100 | 1115068790 | 16970 | 16970 | 16970 | 16970 | 110 |
| 337 | 20241121 | 131000 | 1113202090 | 16970 | 16970 | 16970 | 16960 | 67 |
| 338 | 20241121 | 130900 | 1112065420 | 16970 | 16970 | 16970 | 16960 | 278 |
| 339 | 20241121 | 130800 | 1107347770 | 16960 | 16960 | 16970 | 16960 | 750 |
| 340 | 20241121 | 130700 | 1094627450 | 16960 | 16950 | 16960 | 16950 | 77 |
| 341 | 20241121 | 130600 | 1093322180 | 16950 | 16940 | 16950 | 16940 | 686 |
| 342 | 20241121 | 130500 | 1081694590 | 16940 | 16940 | 16940 | 16940 | 29 |
| 343 | 20241121 | 130400 | 1081203330 | 16930 | 16950 | 16950 | 16920 | 347 |
| 344 | 20241121 | 130300 | 1075330410 | 16950 | 16920 | 16950 | 16920 | 399 |
| 345 | 20241121 | 130200 | 1068577830 | 16920 | 16910 | 16920 | 16910 | 180 |
| 346 | 20241121 | 130100 | 1065532480 | 16920 | 16910 | 16950 | 16910 | 129 |
| 347 | 20241121 | 130000 | 1063348020 | 16900 | 16900 | 16900 | 16900 | 10 |
| 348 | 20241121 | 125900 | 1063179020 | 16890 | 16920 | 16930 | 16890 | 259 |
| 349 | 20241121 | 125800 | 1058795310 | 16920 | 16850 | 16920 | 16850 | 49 |
| 350 | 20241121 | 125700 | 1057967630 | 16850 | 16920 | 16920 | 16850 | 362 |
| 351 | 20241121 | 125600 | 1051856450 | 16920 | 16920 | 16920 | 16920 | 7 |
| 352 | 20241121 | 125500 | 1051738010 | 16930 | 16930 | 16930 | 16930 | 120 |
| 353 | 20241121 | 125400 | 1049706410 | 16920 | 16920 | 16930 | 16910 | 53 |
| 354 | 20241121 | 125300 | 1048809580 | 16910 | 16900 | 16910 | 16900 | 3 |
| 355 | 20241121 | 125200 | 1048758860 | 16920 | 16930 | 16930 | 16910 | 50 |
| 356 | 20241121 | 125100 | 1047912890 | 16930 | 16930 | 16930 | 16930 | 79 |
| 357 | 20241121 | 125000 | 1046575420 | 16930 | 16930 | 16930 | 16890 | 129 |
| 358 | 20241121 | 124900 | 1044393940 | 16930 | 16930 | 16930 | 16920 | 10 |
| 359 | 20241121 | 124800 | 1044224700 | 16930 | 16930 | 16940 | 16910 | 137 |
| 360 | 20241121 | 124700 | 1041906310 | 16930 | 16930 | 16950 | 16930 | 81 |
| 361 | 20241121 | 124600 | 1040533780 | 16930 | 16920 | 16930 | 16920 | 11 |
| 362 | 20241121 | 124500 | 1040347650 | 16950 | 16920 | 16950 | 16920 | 32 |
| 363 | 20241121 | 124400 | 1039805400 | 16930 | 16950 | 16950 | 16930 | 59 |
| 364 | 20241121 | 124300 | 1038805980 | 16940 | 16940 | 16940 | 16940 | 39 |
| 365 | 20241121 | 124200 | 1038145320 | 16920 | 16930 | 16930 | 16920 | 103 |
| 366 | 20241121 | 124100 | 1036402520 | 16920 | 16910 | 16920 | 16890 | 872 |
| 367 | 20241121 | 124000 | 1021654650 | 16910 | 16920 | 16920 | 16910 | 35 |
| 368 | 20241121 | 123900 | 1021062490 | 16920 | 16910 | 16920 | 16900 | 52 |
| 369 | 20241121 | 123800 | 1020182950 | 16920 | 16920 | 16920 | 16910 | 40 |
| 370 | 20241121 | 123700 | 1019506480 | 16920 | 16920 | 16920 | 16920 | 38 |
| 371 | 20241121 | 123600 | 1018863520 | 16900 | 16930 | 16940 | 16880 | 46 |
| 372 | 20241121 | 123500 | 1018085140 | 16920 | 16920 | 16920 | 16920 | 401 |
| 373 | 20241121 | 123400 | 1011300220 | 16920 | 16910 | 16920 | 16850 | 519 |
| 374 | 20241121 | 123300 | 1002551050 | 16920 | 16950 | 16950 | 16920 | 69 |
| 375 | 20241121 | 123200 | 1001381950 | 16940 | 16960 | 16960 | 16940 | 17 |
| 376 | 20241121 | 123100 | 1001093770 | 16960 | 16950 | 16960 | 16940 | 40 |
| 377 | 20241121 | 123000 | 1000415840 | 16960 | 16940 | 16960 | 16940 | 46 |
| 378 | 20241121 | 122900 | 999636040 | 16950 | 16930 | 16950 | 16930 | 89 |
| 379 | 20241121 | 122800 | 998129210 | 16930 | 16890 | 16930 | 16860 | 211 |
| 380 | 20241121 | 122700 | 994564380 | 16890 | 16910 | 16910 | 16890 | 63 |
| 381 | 20241121 | 122600 | 993499640 | 16900 | 16910 | 16910 | 16900 | 126 |
| 382 | 20241121 | 122500 | 991369820 | 16900 | 16970 | 16970 | 16900 | 252 |
| 383 | 20241121 | 122400 | 987107760 | 16960 | 16960 | 16970 | 16950 | 289 |
| 384 | 20241121 | 122300 | 982206460 | 16950 | 16960 | 16960 | 16940 | 50 |
| 385 | 20241121 | 122200 | 981358740 | 16960 | 16970 | 16970 | 16960 | 35 |
| 386 | 20241121 | 122100 | 980764850 | 16960 | 16970 | 16970 | 16960 | 7 |
| 387 | 20241121 | 122000 | 980646080 | 16970 | 16970 | 16970 | 16950 | 41 |
| 388 | 20241121 | 121900 | 979950390 | 16970 | 16950 | 16970 | 16940 | 50 |
| 389 | 20241121 | 121800 | 979102720 | 16960 | 16960 | 16960 | 16960 | 2 |
| 390 | 20241121 | 121700 | 979068800 | 16960 | 16960 | 16960 | 16950 | 162 |
| 391 | 20241121 | 121600 | 976322450 | 16970 | 16980 | 16980 | 16950 | 52 |
| 392 | 20241121 | 121500 | 975439910 | 16980 | 16970 | 16980 | 16960 | 260 |
| 393 | 20241121 | 121400 | 971025440 | 16970 | 16960 | 16970 | 16960 | 135 |
| 394 | 20241121 | 121300 | 968734610 | 16950 | 16950 | 16970 | 16950 | 45 |
| 395 | 20241121 | 121200 | 967971160 | 16950 | 16970 | 16970 | 16950 | 52 |
| 396 | 20241121 | 121100 | 967089030 | 16990 | 16990 | 16990 | 16990 | 1 |
| 397 | 20241121 | 121000 | 967072040 | 16990 | 16960 | 16990 | 16950 | 165 |
| 398 | 20241121 | 120900 | 964270190 | 16970 | 16970 | 16970 | 16970 | 37 |
| 399 | 20241121 | 120800 | 963642300 | 16930 | 16980 | 16980 | 16930 | 181 |
| 400 | 20241121 | 120700 | 960576410 | 16980 | 16940 | 16990 | 16940 | 714 |
| 401 | 20241121 | 120600 | 948464320 | 16910 | 16950 | 16950 | 16910 | 142 |
| 402 | 20241121 | 120500 | 946058580 | 16940 | 16940 | 16950 | 16930 | 72 |
| 403 | 20241121 | 120400 | 944838720 | 16940 | 16950 | 16950 | 16940 | 5 |
| 404 | 20241121 | 120300 | 944754010 | 16950 | 16940 | 16950 | 16940 | 122 |
| 405 | 20241121 | 120200 | 942686980 | 16940 | 16900 | 16940 | 16900 | 51 |
| 406 | 20241121 | 120100 | 941823960 | 16940 | 16910 | 16940 | 16910 | 354 |
| 407 | 20241121 | 120000 | 935835830 | 16910 | 16920 | 16930 | 16910 | 26 |
| 408 | 20241121 | 115900 | 935395950 | 16930 | 16930 | 16930 | 16930 | 36 |
| 409 | 20241121 | 115800 | 934786470 | 16910 | 16930 | 16940 | 16900 | 471 |
| 410 | 20241121 | 115700 | 926812660 | 16940 | 16950 | 16950 | 16930 | 223 |
| 411 | 20241121 | 115600 | 923034780 | 16940 | 16960 | 16960 | 16940 | 109 |
| 412 | 20241121 | 115500 | 921187410 | 16970 | 16940 | 16980 | 16940 | 360 |
| 413 | 20241121 | 115400 | 915080760 | 16950 | 16950 | 16950 | 16940 | 35 |
| 414 | 20241121 | 115300 | 914487520 | 16950 | 16950 | 16950 | 16950 | 14 |
| 415 | 20241121 | 115200 | 914250220 | 16940 | 16900 | 16940 | 16860 | 625 |
| 416 | 20241121 | 115100 | 903689070 | 16900 | 16870 | 16900 | 16870 | 356 |
| 417 | 20241121 | 115000 | 897679370 | 16870 | 16870 | 16870 | 16870 | 5 |
| 418 | 20241121 | 114900 | 897595020 | 16880 | 16870 | 16880 | 16860 | 168 |
| 419 | 20241121 | 114800 | 894760690 | 16870 | 16870 | 16900 | 16870 | 135 |
| 420 | 20241121 | 114700 | 892482320 | 16870 | 16920 | 16920 | 16870 | 343 |
| 421 | 20241121 | 114600 | 886684470 | 16910 | 16940 | 16940 | 16910 | 354 |
| 422 | 20241121 | 114500 | 880692930 | 16940 | 16940 | 16940 | 16930 | 61 |
| 423 | 20241121 | 114400 | 879659700 | 16940 | 16970 | 16980 | 16940 | 508 |
| 424 | 20241121 | 114300 | 871041480 | 16970 | 16970 | 16970 | 16970 | 108 |
| 425 | 20241121 | 114200 | 869208720 | 16970 | 16970 | 16980 | 16940 | 559 |
| 426 | 20241121 | 114100 | 859726080 | 16970 | 16930 | 16970 | 16930 | 697 |
| 427 | 20241121 | 114000 | 847914380 | 16930 | 16910 | 16930 | 16910 | 297 |
| 428 | 20241121 | 113900 | 842888130 | 16890 | 16900 | 16910 | 16890 | 767 |
| 429 | 20241121 | 113800 | 829924140 | 16900 | 16900 | 16900 | 16900 | 28 |
| 430 | 20241121 | 113700 | 829450940 | 16830 | 16890 | 16900 | 16830 | 289 |
| 431 | 20241121 | 113600 | 824575170 | 16890 | 16900 | 16900 | 16890 | 7 |
| 432 | 20241121 | 113500 | 824456880 | 16900 | 16890 | 16900 | 16890 | 36 |
| 433 | 20241121 | 113400 | 823848530 | 16900 | 16900 | 16900 | 16900 | 128 |
| 434 | 20241121 | 113300 | 821685330 | 16900 | 16900 | 16900 | 16900 | 35 |
| 435 | 20241121 | 113200 | 821093830 | 16800 | 16810 | 16810 | 16800 | 300 |
| 436 | 20241121 | 113100 | 816050980 | 16810 | 16890 | 16900 | 16810 | 371 |
| 437 | 20241121 | 113000 | 809799270 | 16900 | 16900 | 16900 | 16890 | 95 |
| 438 | 20241121 | 112900 | 808194270 | 16900 | 16900 | 16900 | 16890 | 143 |
| 439 | 20241121 | 112800 | 805777850 | 16910 | 16860 | 16910 | 16860 | 1053 |
| 440 | 20241121 | 112700 | 788008030 | 16860 | 16860 | 16860 | 16860 | 91 |
| 441 | 20241121 | 112600 | 786473770 | 16860 | 16860 | 16860 | 16860 | 367 |
| 442 | 20241121 | 112500 | 780286150 | 16860 | 16860 | 16860 | 16850 | 95 |
| 443 | 20241121 | 112400 | 778684460 | 16860 | 16840 | 16860 | 16840 | 368 |
| 444 | 20241121 | 112300 | 772483520 | 16830 | 16850 | 16850 | 16830 | 32 |
| 445 | 20241121 | 112200 | 771944390 | 16830 | 16850 | 16850 | 16830 | 59 |
| 446 | 20241121 | 112100 | 770950460 | 16850 | 16830 | 16850 | 16830 | 431 |
| 447 | 20241121 | 112000 | 763692210 | 16830 | 16840 | 16840 | 16830 | 214 |
| 448 | 20241121 | 111900 | 760089510 | 16830 | 16850 | 16850 | 16830 | 77 |
| 449 | 20241121 | 111800 | 758792940 | 16840 | 16870 | 16870 | 16840 | 246 |
| 450 | 20241121 | 111700 | 754647310 | 16870 | 16880 | 16880 | 16870 | 57 |
| 451 | 20241121 | 111600 | 753685190 | 16880 | 16850 | 16890 | 16840 | 55 |
| 452 | 20241121 | 111500 | 752757000 | 16840 | 16900 | 16900 | 16840 | 328 |
| 453 | 20241121 | 111400 | 747227550 | 16900 | 16920 | 16920 | 16880 | 135 |
| 454 | 20241121 | 111300 | 744945500 | 16920 | 16900 | 16920 | 16900 | 544 |
| 455 | 20241121 | 111200 | 735751610 | 16900 | 16880 | 16900 | 16880 | 1358 |
| 456 | 20241121 | 111100 | 712806910 | 16870 | 16850 | 16880 | 16840 | 523 |
| 457 | 20241121 | 111000 | 703987450 | 16850 | 16790 | 16850 | 16790 | 1082 |
| 458 | 20241121 | 110900 | 685787430 | 16800 | 16790 | 16800 | 16790 | 21 |
| 459 | 20241121 | 110800 | 685434750 | 16800 | 16800 | 16800 | 16800 | 10 |
| 460 | 20241121 | 110700 | 685266750 | 16800 | 16790 | 16800 | 16780 | 518 |
| 461 | 20241121 | 110600 | 676564740 | 16790 | 16780 | 16790 | 16780 | 454 |
| 462 | 20241121 | 110500 | 668942360 | 16780 | 16740 | 16780 | 16740 | 987 |
| 463 | 20241121 | 110400 | 652397110 | 16720 | 16720 | 16740 | 16720 | 533 |
| 464 | 20241121 | 110300 | 643476880 | 16720 | 16700 | 16720 | 16700 | 127 |
| 465 | 20241121 | 110200 | 641355470 | 16720 | 16720 | 16720 | 16720 | 1 |
| 466 | 20241121 | 110100 | 641338750 | 16720 | 16690 | 16720 | 16690 | 12 |
| 467 | 20241121 | 110000 | 641138440 | 16730 | 16720 | 16730 | 16690 | 222 |
| 468 | 20241121 | 105900 | 637430890 | 16720 | 16700 | 16720 | 16700 | 80 |
| 469 | 20241121 | 105800 | 636094840 | 16700 | 16700 | 16700 | 16700 | 8 |
| 470 | 20241121 | 105700 | 635961240 | 16700 | 16700 | 16700 | 16700 | 211 |
| 471 | 20241121 | 105600 | 632437540 | 16700 | 16670 | 16700 | 16670 | 292 |
| 472 | 20241121 | 105500 | 627569750 | 16670 | 16670 | 16670 | 16670 | 12 |
| 473 | 20241121 | 105400 | 627369710 | 16650 | 16670 | 16670 | 16650 | 87 |
| 474 | 20241121 | 105300 | 625920810 | 16660 | 16660 | 16660 | 16660 | 16 |
| 475 | 20241121 | 105200 | 625654250 | 16670 | 16660 | 16670 | 16650 | 429 |
| 476 | 20241121 | 105100 | 618505310 | 16650 | 16650 | 16650 | 16650 | 156 |
| 477 | 20241121 | 105000 | 615907910 | 16650 | 16650 | 16650 | 16650 | 85 |
| 478 | 20241121 | 104900 | 614492660 | 16650 | 16650 | 16650 | 16650 | 36 |
| 479 | 20241121 | 104800 | 613893260 | 16620 | 16650 | 16650 | 16610 | 921 |
| 480 | 20241121 | 104700 | 598588170 | 16660 | 16660 | 16660 | 16660 | 14 |
| 481 | 20241121 | 104600 | 598354930 | 16650 | 16650 | 16650 | 16650 | 64 |
| 482 | 20241121 | 104500 | 597289330 | 16650 | 16640 | 16650 | 16640 | 90 |
| 483 | 20241121 | 104400 | 595791720 | 16620 | 16620 | 16620 | 16620 | 0 |
| 484 | 20241121 | 104300 | 595791720 | 16620 | 16620 | 16650 | 16620 | 500 |
| 485 | 20241121 | 104200 | 587481340 | 16620 | 16620 | 16620 | 16610 | 124 |
| 486 | 20241121 | 104100 | 585420970 | 16620 | 16620 | 16620 | 16620 | 18 |
| 487 | 20241121 | 104000 | 585121810 | 16610 | 16610 | 16610 | 16610 | 306 |
| 488 | 20241121 | 103900 | 580039150 | 16610 | 16620 | 16620 | 16610 | 194 |
| 489 | 20241121 | 103800 | 576816710 | 16610 | 16610 | 16610 | 16610 | 38 |
| 490 | 20241121 | 103700 | 576185530 | 16610 | 16650 | 16650 | 16610 | 393 |
| 491 | 20241121 | 103600 | 569649830 | 16650 | 16680 | 16690 | 16650 | 206 |
| 492 | 20241121 | 103500 | 566215830 | 16680 | 16690 | 16690 | 16680 | 35 |
| 493 | 20241121 | 103400 | 565631930 | 16690 | 16680 | 16690 | 16680 | 102 |
| 494 | 20241121 | 103300 | 563930550 | 16670 | 16670 | 16670 | 16670 | 0 |
| 495 | 20241121 | 103200 | 563930550 | 16670 | 16670 | 16670 | 16670 | 16 |
| 496 | 20241121 | 103100 | 563663830 | 16670 | 16680 | 16680 | 16670 | 21 |
| 497 | 20241121 | 103000 | 563313730 | 16660 | 16660 | 16660 | 16660 | 18 |
| 498 | 20241121 | 102900 | 563013850 | 16660 | 16660 | 16660 | 16660 | 58 |
| 499 | 20241121 | 102800 | 562047570 | 16680 | 16680 | 16680 | 16680 | 7 |
| 500 | 20241121 | 102700 | 561930810 | 16690 | 16690 | 16690 | 16650 | 123 |
| 501 | 20241121 | 102600 | 559881790 | 16640 | 16650 | 16690 | 16640 | 190 |
| 502 | 20241121 | 102500 | 556714490 | 16650 | 16640 | 16650 | 16640 | 424 |
| 503 | 20241121 | 102400 | 549654900 | 16640 | 16640 | 16640 | 16640 | 23 |
| 504 | 20241121 | 102300 | 549272180 | 16620 | 16640 | 16640 | 16620 | 40 |
| 505 | 20241121 | 102200 | 548606700 | 16640 | 16650 | 16650 | 16640 | 49 |
| 506 | 20241121 | 102100 | 547791330 | 16650 | 16650 | 16650 | 16640 | 4 |
| 507 | 20241121 | 102000 | 547724740 | 16650 | 16650 | 16650 | 16650 | 2 |
| 508 | 20241121 | 101900 | 547691440 | 16650 | 16650 | 16650 | 16640 | 11 |
| 509 | 20241121 | 101800 | 547508340 | 16650 | 16660 | 16670 | 16650 | 113 |
| 510 | 20241121 | 101700 | 545624820 | 16610 | 16620 | 16620 | 16610 | 130 |
| 511 | 20241121 | 101600 | 543465480 | 16600 | 16600 | 16600 | 16600 | 500 |
| 512 | 20241121 | 101500 | 535165480 | 16600 | 16610 | 16650 | 16600 | 1208 |
| 513 | 20241121 | 101400 | 515102640 | 16620 | 16630 | 16630 | 16620 | 428 |
| 514 | 20241121 | 101300 | 507985760 | 16630 | 16630 | 16630 | 16630 | 25 |
| 515 | 20241121 | 101200 | 507570010 | 16630 | 16660 | 16660 | 16630 | 405 |
| 516 | 20241121 | 101100 | 500830290 | 16660 | 16660 | 16660 | 16660 | 3 |
| 517 | 20241121 | 101000 | 500780310 | 16660 | 16640 | 16660 | 16640 | 11 |
| 518 | 20241121 | 100900 | 500597130 | 16640 | 16660 | 16660 | 16640 | 21 |
| 519 | 20241121 | 100800 | 500247670 | 16660 | 16660 | 16660 | 16660 | 19 |
| 520 | 20241121 | 100700 | 499931130 | 16610 | 16660 | 16660 | 16610 | 14 |
| 521 | 20241121 | 100600 | 499698290 | 16660 | 16660 | 16660 | 16660 | 33 |
| 522 | 20241121 | 100500 | 499148510 | 16660 | 16610 | 16660 | 16610 | 455 |
| 523 | 20241121 | 100400 | 491590620 | 16620 | 16660 | 16660 | 16620 | 234 |
| 524 | 20241121 | 100300 | 487699380 | 16660 | 16700 | 16720 | 16620 | 3000 |
| 525 | 20241121 | 100200 | 437652460 | 16730 | 16740 | 16740 | 16710 | 69 |
| 526 | 20241121 | 100100 | 436498580 | 16740 | 16750 | 16750 | 16740 | 72 |
| 527 | 20241121 | 100000 | 435292920 | 16750 | 16740 | 16750 | 16740 | 43 |
| 528 | 20241121 | 095900 | 434572700 | 16730 | 16730 | 16730 | 16720 | 31 |
| 529 | 20241121 | 095800 | 434054170 | 16730 | 16730 | 16730 | 16730 | 54 |
| 530 | 20241121 | 095700 | 433150750 | 16730 | 16760 | 16760 | 16710 | 470 |
| 531 | 20241121 | 095600 | 425283330 | 16760 | 16760 | 16760 | 16760 | 49 |
| 532 | 20241121 | 095500 | 424462090 | 16720 | 16720 | 16720 | 16710 | 22 |
| 533 | 20241121 | 095400 | 424094410 | 16710 | 16750 | 16750 | 16700 | 1026 |
| 534 | 20241121 | 095300 | 406944710 | 16750 | 16710 | 16750 | 16710 | 618 |
| 535 | 20241121 | 095200 | 396593810 | 16700 | 16710 | 16710 | 16700 | 722 |
| 536 | 20241121 | 095100 | 384535840 | 16700 | 16710 | 16710 | 16700 | 12 |
| 537 | 20241121 | 095000 | 384335350 | 16690 | 16690 | 16690 | 16690 | 214 |
| 538 | 20241121 | 094900 | 380763690 | 16690 | 16670 | 16690 | 16660 | 32 |
| 539 | 20241121 | 094800 | 380230370 | 16660 | 16660 | 16670 | 16660 | 52 |
| 540 | 20241121 | 094700 | 379363770 | 16660 | 16710 | 16710 | 16660 | 600 |
| 541 | 20241121 | 094600 | 369341870 | 16700 | 16700 | 16700 | 16700 | 0 |
| 542 | 20241121 | 094500 | 369341870 | 16700 | 16700 | 16700 | 16700 | 49 |
| 543 | 20241121 | 094400 | 368523570 | 16700 | 16720 | 16770 | 16690 | 1925 |
| 544 | 20241121 | 094300 | 336371430 | 16750 | 16760 | 16770 | 16750 | 230 |
| 545 | 20241121 | 094200 | 332516030 | 16750 | 16720 | 16750 | 16720 | 10 |
| 546 | 20241121 | 094100 | 332348680 | 16730 | 16690 | 16730 | 16690 | 1619 |
| 547 | 20241121 | 094000 | 305312350 | 16690 | 16690 | 16690 | 16680 | 244 |
| 548 | 20241121 | 093900 | 301240030 | 16680 | 16680 | 16680 | 16680 | 251 |
| 549 | 20241121 | 093800 | 297053350 | 16680 | 16610 | 16680 | 16610 | 160 |
| 550 | 20241121 | 093700 | 294395260 | 16680 | 16650 | 16680 | 16590 | 395 |
| 551 | 20241121 | 093600 | 287825760 | 16620 | 16670 | 16670 | 16620 | 699 |
| 552 | 20241121 | 093500 | 276174680 | 16670 | 16590 | 16670 | 16590 | 61 |
| 553 | 20241121 | 093400 | 275162610 | 16590 | 16670 | 16670 | 16590 | 664 |
| 554 | 20241121 | 093300 | 264094660 | 16670 | 16670 | 16670 | 16670 | 2 |
| 555 | 20241121 | 093200 | 264061320 | 16670 | 16670 | 16670 | 16670 | 14 |
| 556 | 20241121 | 093100 | 263827940 | 16670 | 16610 | 16670 | 16570 | 366 |
| 557 | 20241121 | 093000 | 257757870 | 16610 | 16610 | 16610 | 16610 | 110 |
| 558 | 20241121 | 092900 | 255930770 | 16610 | 16680 | 16690 | 16600 | 940 |
| 559 | 20241121 | 092800 | 240301100 | 16680 | 16690 | 16690 | 16680 | 273 |
| 560 | 20241121 | 092700 | 235747260 | 16690 | 16720 | 16720 | 16690 | 422 |
| 561 | 20241121 | 092600 | 228701340 | 16730 | 16730 | 16730 | 16730 | 26 |
| 562 | 20241121 | 092500 | 228266360 | 16740 | 16790 | 16790 | 16740 | 521 |
| 563 | 20241121 | 092400 | 219542440 | 16790 | 16800 | 16800 | 16790 | 199 |
| 564 | 20241121 | 092300 | 216199920 | 16860 | 16830 | 16870 | 16800 | 1177 |
| 565 | 20241121 | 092200 | 196374840 | 16820 | 16820 | 16830 | 16810 | 563 |
| 566 | 20241121 | 092100 | 186903050 | 16820 | 16760 | 16820 | 16760 | 883 |
| 567 | 20241121 | 092000 | 172072540 | 16750 | 16740 | 16750 | 16740 | 311 |
| 568 | 20241121 | 091900 | 166863320 | 16750 | 16730 | 16770 | 16730 | 164 |
| 569 | 20241121 | 091800 | 164116140 | 16730 | 16680 | 16740 | 16670 | 1211 |
| 570 | 20241121 | 091700 | 143903540 | 16690 | 16560 | 16690 | 16560 | 873 |
| 571 | 20241121 | 091600 | 129356600 | 16560 | 16550 | 16560 | 16550 | 471 |
| 572 | 20241121 | 091500 | 121559240 | 16550 | 16530 | 16550 | 16530 | 18 |
| 573 | 20241121 | 091400 | 121261440 | 16530 | 16560 | 16560 | 16530 | 1584 |
| 574 | 20241121 | 091300 | 95062180 | 16560 | 16600 | 16640 | 16560 | 1408 |
| 575 | 20241121 | 091200 | 71737860 | 16610 | 16600 | 16610 | 16600 | 200 |
| 576 | 20241121 | 091100 | 68416560 | 16600 | 16600 | 16600 | 16600 | 60 |
| 577 | 20241121 | 091000 | 67420560 | 16610 | 16670 | 16670 | 16610 | 102 |
| 578 | 20241121 | 090900 | 65722200 | 16670 | 16670 | 16680 | 16670 | 44 |
| 579 | 20241121 | 090800 | 64988620 | 16610 | 16580 | 16610 | 16570 | 336 |
| 580 | 20241121 | 090700 | 59411980 | 16580 | 16690 | 16690 | 16570 | 806 |
| 581 | 20241121 | 090600 | 46036740 | 16690 | 16680 | 16720 | 16680 | 360 |
| 582 | 20241121 | 090500 | 40027090 | 16680 | 16680 | 16680 | 16620 | 25 |
| 583 | 20241121 | 090400 | 39610690 | 16680 | 16610 | 16680 | 16550 | 309 |
| 584 | 20241121 | 090300 | 34471270 | 16540 | 16530 | 16610 | 16530 | 16 |
| 585 | 20241121 | 090200 | 34206610 | 16530 | 16510 | 16530 | 16510 | 112 |
| 586 | 20241121 | 090100 | 32355840 | 16500 | 16590 | 16590 | 16500 | 1592 |
| 587 | 20241121 | 090000 | 6015650 | 16630 | 16570 | 16630 | 16560 | 363 |