32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 3 | 20241121 | 185700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 4 | 20241121 | 185600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 5 | 20241121 | 185500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 6 | 20241121 | 185400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 7 | 20241121 | 185300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 8 | 20241121 | 185200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 9 | 20241121 | 185100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 10 | 20241121 | 185000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 11 | 20241121 | 184900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 12 | 20241121 | 184800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 13 | 20241121 | 184700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 14 | 20241121 | 184600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 15 | 20241121 | 184500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 16 | 20241121 | 184400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 17 | 20241121 | 184300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 18 | 20241121 | 184200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 19 | 20241121 | 184100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 20 | 20241121 | 184000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 21 | 20241121 | 183900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 22 | 20241121 | 183800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 23 | 20241121 | 183700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 24 | 20241121 | 183600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 25 | 20241121 | 183500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 26 | 20241121 | 183400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 27 | 20241121 | 183300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 28 | 20241121 | 183200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 29 | 20241121 | 183100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 30 | 20241121 | 183000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 31 | 20241121 | 182900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 32 | 20241121 | 182800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 33 | 20241121 | 182700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 34 | 20241121 | 182600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 35 | 20241121 | 182500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 36 | 20241121 | 182400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 37 | 20241121 | 182300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 38 | 20241121 | 182200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 39 | 20241121 | 182100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 40 | 20241121 | 182000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 41 | 20241121 | 181900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 42 | 20241121 | 181800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 43 | 20241121 | 181700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 44 | 20241121 | 181600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 45 | 20241121 | 181500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 46 | 20241121 | 181400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 47 | 20241121 | 181300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 48 | 20241121 | 181200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 49 | 20241121 | 181100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 50 | 20241121 | 181000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 51 | 20241121 | 180900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 52 | 20241121 | 180800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 53 | 20241121 | 180700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 54 | 20241121 | 180600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 55 | 20241121 | 180500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 56 | 20241121 | 180400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 57 | 20241121 | 180300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 58 | 20241121 | 180200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 59 | 20241121 | 180100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 60 | 20241121 | 180000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 61 | 20241121 | 175900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 62 | 20241121 | 175800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 63 | 20241121 | 175700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 64 | 20241121 | 175600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 65 | 20241121 | 175500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 66 | 20241121 | 175400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 67 | 20241121 | 175300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 68 | 20241121 | 175200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 69 | 20241121 | 175100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 70 | 20241121 | 175000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 71 | 20241121 | 174900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 72 | 20241121 | 174800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 73 | 20241121 | 174700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 74 | 20241121 | 174600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 75 | 20241121 | 174500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 76 | 20241121 | 174400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 77 | 20241121 | 174300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 78 | 20241121 | 174200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 79 | 20241121 | 174100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 80 | 20241121 | 174000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 81 | 20241121 | 173900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 82 | 20241121 | 173800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 83 | 20241121 | 173700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 84 | 20241121 | 173600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 85 | 20241121 | 173500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 86 | 20241121 | 173400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 87 | 20241121 | 173300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 88 | 20241121 | 173200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 89 | 20241121 | 173100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 90 | 20241121 | 173000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 91 | 20241121 | 172900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 92 | 20241121 | 172800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 93 | 20241121 | 172700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 94 | 20241121 | 172600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 95 | 20241121 | 172500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 96 | 20241121 | 172400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 97 | 20241121 | 172300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 98 | 20241121 | 172200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 99 | 20241121 | 172100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 100 | 20241121 | 172000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 101 | 20241121 | 171900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 102 | 20241121 | 171800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 103 | 20241121 | 171700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 104 | 20241121 | 171600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 105 | 20241121 | 171500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 106 | 20241121 | 171400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 107 | 20241121 | 171300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 108 | 20241121 | 171200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 109 | 20241121 | 171100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 110 | 20241121 | 171000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 111 | 20241121 | 170900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 112 | 20241121 | 170800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 113 | 20241121 | 170700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 114 | 20241121 | 170600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 115 | 20241121 | 170500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 116 | 20241121 | 170400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 117 | 20241121 | 170300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 118 | 20241121 | 170200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 119 | 20241121 | 170100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 120 | 20241121 | 170000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 121 | 20241121 | 165900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 122 | 20241121 | 165800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 123 | 20241121 | 165700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 124 | 20241121 | 165600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 125 | 20241121 | 165500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 126 | 20241121 | 165400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 127 | 20241121 | 165300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 128 | 20241121 | 165200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 129 | 20241121 | 165100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 130 | 20241121 | 165000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 131 | 20241121 | 164900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 132 | 20241121 | 164800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 133 | 20241121 | 164700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 134 | 20241121 | 164600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 135 | 20241121 | 164500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 136 | 20241121 | 164400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 137 | 20241121 | 164300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 138 | 20241121 | 164200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 139 | 20241121 | 164100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 140 | 20241121 | 164000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 141 | 20241121 | 163900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 142 | 20241121 | 163800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 143 | 20241121 | 163700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 144 | 20241121 | 163600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 145 | 20241121 | 163500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 146 | 20241121 | 163400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 147 | 20241121 | 163300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 148 | 20241121 | 163200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 149 | 20241121 | 163100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 150 | 20241121 | 163000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 151 | 20241121 | 162900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 152 | 20241121 | 162800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 153 | 20241121 | 162700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 154 | 20241121 | 162600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 155 | 20241121 | 162500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 156 | 20241121 | 162400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 157 | 20241121 | 162300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 158 | 20241121 | 162200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 159 | 20241121 | 162100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 160 | 20241121 | 162000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 161 | 20241121 | 161900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 162 | 20241121 | 161800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 163 | 20241121 | 161700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 164 | 20241121 | 161600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 165 | 20241121 | 161500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 166 | 20241121 | 161400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 167 | 20241121 | 161300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 168 | 20241121 | 161200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 169 | 20241121 | 161100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 170 | 20241121 | 161000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 171 | 20241121 | 160900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 172 | 20241121 | 160800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 173 | 20241121 | 160700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 174 | 20241121 | 160600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 175 | 20241121 | 160500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 176 | 20241121 | 160400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 177 | 20241121 | 160300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 178 | 20241121 | 160200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 179 | 20241121 | 160100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 180 | 20241121 | 160000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 181 | 20241121 | 155900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 182 | 20241121 | 155800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 183 | 20241121 | 155700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 184 | 20241121 | 155600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 185 | 20241121 | 155500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 186 | 20241121 | 155400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 187 | 20241121 | 155300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 188 | 20241121 | 155200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 189 | 20241121 | 155100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 190 | 20241121 | 155000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 191 | 20241121 | 154900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 192 | 20241121 | 154800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 193 | 20241121 | 154700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 194 | 20241121 | 154600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 195 | 20241121 | 154500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 196 | 20241121 | 154400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 197 | 20241121 | 154300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 198 | 20241121 | 154200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 199 | 20241121 | 154100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 200 | 20241121 | 154000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 201 | 20241121 | 153900 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 202 | 20241121 | 153800 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 203 | 20241121 | 153700 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 204 | 20241121 | 153600 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 205 | 20241121 | 153500 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 206 | 20241121 | 153400 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 207 | 20241121 | 153300 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 208 | 20241121 | 153200 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 209 | 20241121 | 153100 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 210 | 20241121 | 153000 | 3629207690 | 19450 | 19450 | 19450 | 19450 | 1794 |
| 211 | 20241121 | 152900 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 212 | 20241121 | 152800 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 213 | 20241121 | 152700 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 214 | 20241121 | 152600 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 215 | 20241121 | 152500 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 216 | 20241121 | 152400 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 217 | 20241121 | 152300 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 218 | 20241121 | 152200 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 219 | 20241121 | 152100 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 220 | 20241121 | 152000 | 3594314390 | 19450 | 19450 | 19450 | 19450 | 0 |
| 221 | 20241121 | 151900 | 3594314390 | 19450 | 19470 | 19470 | 19440 | 1053 |
| 222 | 20241121 | 151800 | 3573828230 | 19470 | 19450 | 19480 | 19450 | 752 |
| 223 | 20241121 | 151700 | 3559189280 | 19460 | 19440 | 19460 | 19440 | 517 |
| 224 | 20241121 | 151600 | 3549134400 | 19450 | 19460 | 19480 | 19450 | 1128 |
| 225 | 20241121 | 151500 | 3527183710 | 19450 | 19450 | 19450 | 19430 | 565 |
| 226 | 20241121 | 151400 | 3516196440 | 19440 | 19420 | 19440 | 19420 | 519 |
| 227 | 20241121 | 151300 | 3506109100 | 19420 | 19380 | 19420 | 19380 | 856 |
| 228 | 20241121 | 151200 | 3489497780 | 19380 | 19360 | 19380 | 19350 | 1106 |
| 229 | 20241121 | 151100 | 3468085680 | 19360 | 19350 | 19370 | 19350 | 445 |
| 230 | 20241121 | 151000 | 3459470510 | 19360 | 19320 | 19370 | 19320 | 786 |
| 231 | 20241121 | 150900 | 3444258860 | 19320 | 19310 | 19340 | 19310 | 142 |
| 232 | 20241121 | 150800 | 3441515280 | 19300 | 19300 | 19300 | 19280 | 304 |
| 233 | 20241121 | 150700 | 3435649710 | 19280 | 19280 | 19300 | 19270 | 915 |
| 234 | 20241121 | 150600 | 3417999180 | 19290 | 19290 | 19300 | 19280 | 296 |
| 235 | 20241121 | 150500 | 3412288960 | 19300 | 19290 | 19300 | 19280 | 723 |
| 236 | 20241121 | 150400 | 3398342480 | 19290 | 19280 | 19290 | 19270 | 827 |
| 237 | 20241121 | 150300 | 3382396750 | 19290 | 19270 | 19290 | 19270 | 472 |
| 238 | 20241121 | 150200 | 3373292290 | 19260 | 19240 | 19260 | 19240 | 718 |
| 239 | 20241121 | 150100 | 3359471250 | 19250 | 19240 | 19270 | 19240 | 126 |
| 240 | 20241121 | 150000 | 3357046490 | 19230 | 19180 | 19250 | 19180 | 1616 |
| 241 | 20241121 | 145900 | 3325983870 | 19180 | 19210 | 19210 | 19160 | 286 |
| 242 | 20241121 | 145800 | 3320500060 | 19180 | 19200 | 19210 | 19170 | 201 |
| 243 | 20241121 | 145700 | 3316644420 | 19200 | 19170 | 19220 | 19160 | 1249 |
| 244 | 20241121 | 145600 | 3292665470 | 19190 | 19190 | 19200 | 19150 | 483 |
| 245 | 20241121 | 145500 | 3283410090 | 19200 | 19170 | 19200 | 19170 | 439 |
| 246 | 20241121 | 145400 | 3274988740 | 19180 | 19190 | 19190 | 19170 | 429 |
| 247 | 20241121 | 145300 | 3266760100 | 19200 | 19200 | 19200 | 19180 | 354 |
| 248 | 20241121 | 145200 | 3259966020 | 19200 | 19200 | 19230 | 19190 | 621 |
| 249 | 20241121 | 145100 | 3248040870 | 19200 | 19150 | 19200 | 19150 | 734 |
| 250 | 20241121 | 145000 | 3233956860 | 19180 | 19180 | 19200 | 19180 | 541 |
| 251 | 20241121 | 144900 | 3223579510 | 19150 | 19200 | 19200 | 19150 | 716 |
| 252 | 20241121 | 144800 | 3209856470 | 19210 | 19200 | 19210 | 19190 | 283 |
| 253 | 20241121 | 144700 | 3204421940 | 19190 | 19210 | 19210 | 19170 | 282 |
| 254 | 20241121 | 144600 | 3199011670 | 19210 | 19230 | 19230 | 19210 | 506 |
| 255 | 20241121 | 144500 | 3189289070 | 19220 | 19240 | 19240 | 19220 | 179 |
| 256 | 20241121 | 144400 | 3185848620 | 19250 | 19220 | 19280 | 19220 | 558 |
| 257 | 20241121 | 144300 | 3175109460 | 19230 | 19250 | 19250 | 19220 | 212 |
| 258 | 20241121 | 144200 | 3171032130 | 19240 | 19220 | 19320 | 19210 | 798 |
| 259 | 20241121 | 144100 | 3155654640 | 19220 | 19230 | 19230 | 19210 | 378 |
| 260 | 20241121 | 144000 | 3148388630 | 19250 | 19250 | 19250 | 19210 | 342 |
| 261 | 20241121 | 143900 | 3141815390 | 19250 | 19190 | 19250 | 19180 | 1067 |
| 262 | 20241121 | 143800 | 3121332910 | 19190 | 19200 | 19210 | 19160 | 365 |
| 263 | 20241121 | 143700 | 3114329500 | 19190 | 19220 | 19250 | 19140 | 1345 |
| 264 | 20241121 | 143600 | 3088526820 | 19220 | 19210 | 19220 | 19190 | 724 |
| 265 | 20241121 | 143500 | 3074629260 | 19190 | 19220 | 19230 | 19190 | 821 |
| 266 | 20241121 | 143400 | 3058867520 | 19210 | 19230 | 19250 | 19180 | 1088 |
| 267 | 20241121 | 143300 | 3037967530 | 19240 | 19180 | 19240 | 19180 | 1811 |
| 268 | 20241121 | 143200 | 3003175780 | 19180 | 19190 | 19200 | 19160 | 3246 |
| 269 | 20241121 | 143100 | 2940961230 | 19200 | 19210 | 19210 | 19190 | 517 |
| 270 | 20241121 | 143000 | 2931033220 | 19210 | 19220 | 19220 | 19210 | 272 |
| 271 | 20241121 | 142900 | 2925806900 | 19220 | 19320 | 19320 | 19220 | 2528 |
| 272 | 20241121 | 142800 | 2877065030 | 19320 | 19300 | 19320 | 19300 | 241 |
| 273 | 20241121 | 142700 | 2872413170 | 19300 | 19310 | 19330 | 19300 | 496 |
| 274 | 20241121 | 142600 | 2862832050 | 19320 | 19340 | 19350 | 19320 | 193 |
| 275 | 20241121 | 142500 | 2859101110 | 19350 | 19310 | 19350 | 19310 | 323 |
| 276 | 20241121 | 142400 | 2852859540 | 19310 | 19330 | 19330 | 19310 | 371 |
| 277 | 20241121 | 142300 | 2845694040 | 19320 | 19300 | 19320 | 19290 | 459 |
| 278 | 20241121 | 142200 | 2836835760 | 19300 | 19330 | 19330 | 19300 | 344 |
| 279 | 20241121 | 142100 | 2830190930 | 19330 | 19290 | 19330 | 19290 | 445 |
| 280 | 20241121 | 142000 | 2821604750 | 19290 | 19290 | 19330 | 19270 | 531 |
| 281 | 20241121 | 141900 | 2811357280 | 19280 | 19230 | 19290 | 19230 | 261 |
| 282 | 20241121 | 141800 | 2806333130 | 19230 | 19210 | 19300 | 19210 | 899 |
| 283 | 20241121 | 141700 | 2789021180 | 19210 | 19230 | 19230 | 19210 | 285 |
| 284 | 20241121 | 141600 | 2783546050 | 19230 | 19170 | 19230 | 19170 | 341 |
| 285 | 20241121 | 141500 | 2777002370 | 19160 | 19150 | 19180 | 19150 | 614 |
| 286 | 20241121 | 141400 | 2765237420 | 19160 | 19200 | 19200 | 19160 | 467 |
| 287 | 20241121 | 141300 | 2756274380 | 19200 | 19210 | 19210 | 19200 | 416 |
| 288 | 20241121 | 141200 | 2748285870 | 19220 | 19210 | 19220 | 19200 | 431 |
| 289 | 20241121 | 141100 | 2740007820 | 19200 | 19220 | 19230 | 19200 | 433 |
| 290 | 20241121 | 141000 | 2731690670 | 19220 | 19210 | 19230 | 19200 | 613 |
| 291 | 20241121 | 140900 | 2719912370 | 19220 | 19210 | 19220 | 19200 | 626 |
| 292 | 20241121 | 140800 | 2707891590 | 19200 | 19210 | 19210 | 19200 | 746 |
| 293 | 20241121 | 140700 | 2693565320 | 19210 | 19210 | 19230 | 19210 | 462 |
| 294 | 20241121 | 140600 | 2684688400 | 19210 | 19250 | 19250 | 19210 | 375 |
| 295 | 20241121 | 140500 | 2677476900 | 19250 | 19230 | 19260 | 19220 | 802 |
| 296 | 20241121 | 140400 | 2662048590 | 19220 | 19280 | 19280 | 19220 | 1040 |
| 297 | 20241121 | 140300 | 2642044710 | 19280 | 19350 | 19350 | 19270 | 661 |
| 298 | 20241121 | 140200 | 2629280320 | 19350 | 19350 | 19350 | 19350 | 246 |
| 299 | 20241121 | 140100 | 2624520220 | 19350 | 19350 | 19360 | 19340 | 472 |
| 300 | 20241121 | 140000 | 2615387550 | 19350 | 19390 | 19390 | 19350 | 1227 |
| 301 | 20241121 | 135900 | 2591621700 | 19380 | 19370 | 19390 | 19360 | 415 |
| 302 | 20241121 | 135800 | 2583580830 | 19380 | 19410 | 19410 | 19360 | 301 |
| 303 | 20241121 | 135700 | 2577747510 | 19390 | 19390 | 19420 | 19390 | 303 |
| 304 | 20241121 | 135600 | 2571872150 | 19390 | 19410 | 19410 | 19390 | 382 |
| 305 | 20241121 | 135500 | 2564462460 | 19410 | 19400 | 19410 | 19400 | 251 |
| 306 | 20241121 | 135400 | 2559591790 | 19410 | 19420 | 19430 | 19400 | 885 |
| 307 | 20241121 | 135300 | 2542410510 | 19420 | 19450 | 19470 | 19410 | 642 |
| 308 | 20241121 | 135200 | 2529935770 | 19440 | 19420 | 19450 | 19410 | 462 |
| 309 | 20241121 | 135100 | 2520961370 | 19410 | 19470 | 19470 | 19410 | 202 |
| 310 | 20241121 | 135000 | 2517035290 | 19490 | 19480 | 19490 | 19470 | 223 |
| 311 | 20241121 | 134900 | 2512691230 | 19470 | 19470 | 19470 | 19460 | 124 |
| 312 | 20241121 | 134800 | 2510276960 | 19470 | 19460 | 19470 | 19460 | 82 |
| 313 | 20241121 | 134700 | 2508680620 | 19460 | 19500 | 19500 | 19460 | 293 |
| 314 | 20241121 | 134600 | 2502973890 | 19500 | 19530 | 19530 | 19500 | 415 |
| 315 | 20241121 | 134500 | 2494874350 | 19520 | 19530 | 19550 | 19520 | 31 |
| 316 | 20241121 | 134400 | 2494268960 | 19520 | 19510 | 19520 | 19510 | 95 |
| 317 | 20241121 | 134300 | 2492414610 | 19510 | 19500 | 19530 | 19490 | 977 |
| 318 | 20241121 | 134200 | 2473362130 | 19500 | 19570 | 19570 | 19480 | 2224 |
| 319 | 20241121 | 134100 | 2429928610 | 19580 | 19580 | 19590 | 19570 | 316 |
| 320 | 20241121 | 134000 | 2423740310 | 19580 | 19570 | 19580 | 19570 | 56 |
| 321 | 20241121 | 133900 | 2422644130 | 19570 | 19560 | 19570 | 19560 | 197 |
| 322 | 20241121 | 133800 | 2418788860 | 19560 | 19550 | 19580 | 19550 | 48 |
| 323 | 20241121 | 133700 | 2417850010 | 19550 | 19510 | 19550 | 19510 | 112 |
| 324 | 20241121 | 133600 | 2415661750 | 19510 | 19460 | 19550 | 19460 | 938 |
| 325 | 20241121 | 133500 | 2397389620 | 19470 | 19460 | 19540 | 19460 | 1528 |
| 326 | 20241121 | 133400 | 2367620180 | 19460 | 19470 | 19470 | 19460 | 97 |
| 327 | 20241121 | 133300 | 2365732430 | 19470 | 19430 | 19480 | 19420 | 668 |
| 328 | 20241121 | 133200 | 2352747260 | 19430 | 19450 | 19460 | 19430 | 28 |
| 329 | 20241121 | 133100 | 2352203030 | 19450 | 19410 | 19450 | 19410 | 2419 |
| 330 | 20241121 | 133000 | 2305209850 | 19420 | 19410 | 19420 | 19410 | 141 |
| 331 | 20241121 | 132900 | 2302472820 | 19420 | 19410 | 19420 | 19410 | 153 |
| 332 | 20241121 | 132800 | 2299501600 | 19410 | 19420 | 19420 | 19410 | 106 |
| 333 | 20241121 | 132700 | 2297444130 | 19420 | 19420 | 19420 | 19410 | 291 |
| 334 | 20241121 | 132600 | 2291793330 | 19420 | 19410 | 19430 | 19410 | 359 |
| 335 | 20241121 | 132500 | 2284824300 | 19410 | 19400 | 19410 | 19400 | 256 |
| 336 | 20241121 | 132400 | 2279856380 | 19400 | 19450 | 19450 | 19400 | 2286 |
| 337 | 20241121 | 132300 | 2235442750 | 19450 | 19450 | 19490 | 19450 | 123 |
| 338 | 20241121 | 132200 | 2233050320 | 19440 | 19420 | 19500 | 19420 | 444 |
| 339 | 20241121 | 132100 | 2224410400 | 19420 | 19380 | 19430 | 19380 | 44 |
| 340 | 20241121 | 132000 | 2223556510 | 19380 | 19390 | 19390 | 19370 | 748 |
| 341 | 20241121 | 131900 | 2209057980 | 19390 | 19440 | 19440 | 19390 | 1263 |
| 342 | 20241121 | 131800 | 2184547270 | 19440 | 19440 | 19480 | 19430 | 669 |
| 343 | 20241121 | 131700 | 2171535820 | 19430 | 19410 | 19440 | 19410 | 93 |
| 344 | 20241121 | 131600 | 2169729810 | 19410 | 19400 | 19420 | 19400 | 453 |
| 345 | 20241121 | 131500 | 2160935450 | 19400 | 19410 | 19410 | 19400 | 104 |
| 346 | 20241121 | 131400 | 2158917040 | 19410 | 19480 | 19480 | 19400 | 1489 |
| 347 | 20241121 | 131300 | 2129968360 | 19480 | 19470 | 19480 | 19460 | 124 |
| 348 | 20241121 | 131200 | 2127553940 | 19490 | 19480 | 19490 | 19470 | 306 |
| 349 | 20241121 | 131100 | 2121592920 | 19490 | 19450 | 19500 | 19450 | 237 |
| 350 | 20241121 | 131000 | 2116980700 | 19460 | 19470 | 19500 | 19450 | 329 |
| 351 | 20241121 | 130900 | 2110575040 | 19460 | 19420 | 19460 | 19420 | 593 |
| 352 | 20241121 | 130800 | 2099042110 | 19420 | 19390 | 19430 | 19390 | 116 |
| 353 | 20241121 | 130700 | 2096790480 | 19390 | 19420 | 19420 | 19370 | 394 |
| 354 | 20241121 | 130600 | 2089146740 | 19420 | 19390 | 19450 | 19370 | 751 |
| 355 | 20241121 | 130500 | 2074581770 | 19390 | 19350 | 19390 | 19350 | 143 |
| 356 | 20241121 | 130400 | 2071813040 | 19350 | 19350 | 19350 | 19350 | 100 |
| 357 | 20241121 | 130300 | 2069878040 | 19350 | 19380 | 19390 | 19350 | 372 |
| 358 | 20241121 | 130200 | 2062672640 | 19370 | 19440 | 19440 | 19350 | 1822 |
| 359 | 20241121 | 130100 | 2027321990 | 19440 | 19440 | 19440 | 19430 | 357 |
| 360 | 20241121 | 130000 | 2020382990 | 19440 | 19430 | 19440 | 19430 | 11 |
| 361 | 20241121 | 125900 | 2020169210 | 19430 | 19420 | 19430 | 19410 | 117 |
| 362 | 20241121 | 125800 | 2017897010 | 19420 | 19410 | 19430 | 19410 | 312 |
| 363 | 20241121 | 125700 | 2011836600 | 19380 | 19350 | 19390 | 19350 | 1067 |
| 364 | 20241121 | 125600 | 1991168370 | 19350 | 19370 | 19370 | 19350 | 265 |
| 365 | 20241121 | 125500 | 1986036400 | 19380 | 19420 | 19420 | 19380 | 263 |
| 366 | 20241121 | 125400 | 1980933400 | 19420 | 19450 | 19450 | 19420 | 481 |
| 367 | 20241121 | 125300 | 1971585370 | 19450 | 19500 | 19510 | 19450 | 1416 |
| 368 | 20241121 | 125200 | 1943992230 | 19500 | 19500 | 19510 | 19500 | 230 |
| 369 | 20241121 | 125100 | 1939505800 | 19500 | 19500 | 19510 | 19500 | 1356 |
| 370 | 20241121 | 125000 | 1913063650 | 19510 | 19620 | 19620 | 19510 | 1772 |
| 371 | 20241121 | 124900 | 1878404550 | 19620 | 19630 | 19630 | 19620 | 94 |
| 372 | 20241121 | 124800 | 1876560170 | 19640 | 19640 | 19650 | 19630 | 246 |
| 373 | 20241121 | 124700 | 1871728860 | 19630 | 19630 | 19630 | 19630 | 56 |
| 374 | 20241121 | 124600 | 1870629580 | 19630 | 19640 | 19640 | 19620 | 98 |
| 375 | 20241121 | 124500 | 1868706010 | 19640 | 19630 | 19640 | 19630 | 21 |
| 376 | 20241121 | 124400 | 1868293620 | 19630 | 19630 | 19640 | 19630 | 273 |
| 377 | 20241121 | 124300 | 1862933130 | 19630 | 19630 | 19630 | 19630 | 90 |
| 378 | 20241121 | 124200 | 1861166430 | 19630 | 19640 | 19640 | 19630 | 113 |
| 379 | 20241121 | 124100 | 1858947540 | 19640 | 19650 | 19650 | 19640 | 155 |
| 380 | 20241121 | 124000 | 1855902240 | 19640 | 19650 | 19650 | 19640 | 52 |
| 381 | 20241121 | 123900 | 1854880700 | 19640 | 19620 | 19650 | 19620 | 1732 |
| 382 | 20241121 | 123800 | 1820865930 | 19620 | 19620 | 19630 | 19620 | 31 |
| 383 | 20241121 | 123700 | 1820257660 | 19620 | 19620 | 19630 | 19620 | 342 |
| 384 | 20241121 | 123600 | 1813545080 | 19620 | 19620 | 19620 | 19620 | 29 |
| 385 | 20241121 | 123500 | 1812976100 | 19620 | 19620 | 19630 | 19620 | 406 |
| 386 | 20241121 | 123400 | 1805007270 | 19630 | 19630 | 19640 | 19630 | 120 |
| 387 | 20241121 | 123300 | 1802651530 | 19630 | 19630 | 19640 | 19630 | 202 |
| 388 | 20241121 | 123200 | 1798684850 | 19630 | 19640 | 19640 | 19630 | 118 |
| 389 | 20241121 | 123100 | 1796368450 | 19630 | 19630 | 19640 | 19630 | 227 |
| 390 | 20241121 | 123000 | 1791910380 | 19630 | 19630 | 19640 | 19630 | 114 |
| 391 | 20241121 | 122900 | 1789672490 | 19630 | 19630 | 19630 | 19620 | 70 |
| 392 | 20241121 | 122800 | 1788298780 | 19630 | 19630 | 19630 | 19630 | 167 |
| 393 | 20241121 | 122700 | 1785020570 | 19630 | 19620 | 19640 | 19620 | 35 |
| 394 | 20241121 | 122600 | 1784333580 | 19620 | 19630 | 19640 | 19620 | 218 |
| 395 | 20241121 | 122500 | 1780053310 | 19630 | 19620 | 19630 | 19620 | 77 |
| 396 | 20241121 | 122400 | 1778542500 | 19620 | 19630 | 19640 | 19620 | 198 |
| 397 | 20241121 | 122300 | 1774654140 | 19640 | 19630 | 19640 | 19630 | 44 |
| 398 | 20241121 | 122200 | 1773790240 | 19630 | 19640 | 19640 | 19630 | 455 |
| 399 | 20241121 | 122100 | 1764854950 | 19630 | 19630 | 19640 | 19630 | 36 |
| 400 | 20241121 | 122000 | 1764148260 | 19640 | 19620 | 19640 | 19620 | 314 |
| 401 | 20241121 | 121900 | 1757982890 | 19620 | 19640 | 19640 | 19620 | 22 |
| 402 | 20241121 | 121800 | 1757551170 | 19640 | 19630 | 19640 | 19620 | 203 |
| 403 | 20241121 | 121700 | 1753566610 | 19640 | 19640 | 19640 | 19630 | 47 |
| 404 | 20241121 | 121600 | 1752643720 | 19640 | 19640 | 19640 | 19630 | 219 |
| 405 | 20241121 | 121500 | 1748342820 | 19630 | 19630 | 19630 | 19630 | 125 |
| 406 | 20241121 | 121400 | 1745889070 | 19630 | 19620 | 19630 | 19620 | 110 |
| 407 | 20241121 | 121300 | 1743729980 | 19630 | 19610 | 19630 | 19610 | 179 |
| 408 | 20241121 | 121200 | 1740218050 | 19610 | 19620 | 19620 | 19610 | 70 |
| 409 | 20241121 | 121100 | 1738845120 | 19620 | 19610 | 19620 | 19610 | 55 |
| 410 | 20241121 | 121000 | 1737766440 | 19600 | 19630 | 19630 | 19600 | 1087 |
| 411 | 20241121 | 120900 | 1716435030 | 19630 | 19620 | 19640 | 19620 | 196 |
| 412 | 20241121 | 120800 | 1712585940 | 19620 | 19630 | 19630 | 19620 | 94 |
| 413 | 20241121 | 120700 | 1710740860 | 19640 | 19630 | 19640 | 19630 | 179 |
| 414 | 20241121 | 120600 | 1707225430 | 19630 | 19630 | 19640 | 19630 | 134 |
| 415 | 20241121 | 120500 | 1704594830 | 19630 | 19620 | 19630 | 19620 | 29 |
| 416 | 20241121 | 120400 | 1704025630 | 19640 | 19630 | 19640 | 19620 | 305 |
| 417 | 20241121 | 120300 | 1698035890 | 19620 | 19630 | 19640 | 19620 | 145 |
| 418 | 20241121 | 120200 | 1695190550 | 19630 | 19620 | 19640 | 19620 | 45 |
| 419 | 20241121 | 120100 | 1694307170 | 19620 | 19610 | 19620 | 19610 | 169 |
| 420 | 20241121 | 120000 | 1690992250 | 19610 | 19610 | 19620 | 19610 | 70 |
| 421 | 20241121 | 115900 | 1689619370 | 19610 | 19600 | 19610 | 19600 | 22 |
| 422 | 20241121 | 115800 | 1689187970 | 19600 | 19600 | 19610 | 19600 | 207 |
| 423 | 20241121 | 115700 | 1685129790 | 19590 | 19590 | 19600 | 19590 | 47 |
| 424 | 20241121 | 115600 | 1684209040 | 19600 | 19590 | 19600 | 19590 | 157 |
| 425 | 20241121 | 115500 | 1681132030 | 19590 | 19590 | 19600 | 19590 | 71 |
| 426 | 20241121 | 115400 | 1679741000 | 19590 | 19580 | 19590 | 19580 | 191 |
| 427 | 20241121 | 115300 | 1676000040 | 19580 | 19580 | 19580 | 19580 | 22 |
| 428 | 20241121 | 115200 | 1675569280 | 19580 | 19570 | 19580 | 19570 | 101 |
| 429 | 20241121 | 115100 | 1673592190 | 19580 | 19580 | 19580 | 19570 | 98 |
| 430 | 20241121 | 115000 | 1671674270 | 19580 | 19560 | 19580 | 19560 | 128 |
| 431 | 20241121 | 114900 | 1669169230 | 19560 | 19560 | 19570 | 19560 | 121 |
| 432 | 20241121 | 114800 | 1666802300 | 19560 | 19540 | 19560 | 19540 | 743 |
| 433 | 20241121 | 114700 | 1652279080 | 19530 | 19530 | 19530 | 19530 | 35 |
| 434 | 20241121 | 114600 | 1651595530 | 19530 | 19520 | 19530 | 19520 | 184 |
| 435 | 20241121 | 114500 | 1648003010 | 19520 | 19530 | 19530 | 19520 | 602 |
| 436 | 20241121 | 114400 | 1636245990 | 19530 | 19580 | 19580 | 19530 | 483 |
| 437 | 20241121 | 114300 | 1626799510 | 19580 | 19660 | 19680 | 19580 | 2113 |
| 438 | 20241121 | 114200 | 1585315770 | 19660 | 19660 | 19660 | 19660 | 74 |
| 439 | 20241121 | 114100 | 1583860930 | 19660 | 19640 | 19670 | 19640 | 124 |
| 440 | 20241121 | 114000 | 1581424460 | 19630 | 19620 | 19630 | 19600 | 147 |
| 441 | 20241121 | 113900 | 1578541250 | 19620 | 19620 | 19630 | 19620 | 194 |
| 442 | 20241121 | 113800 | 1574733340 | 19630 | 19630 | 19630 | 19620 | 141 |
| 443 | 20241121 | 113700 | 1571966040 | 19630 | 19630 | 19640 | 19630 | 122 |
| 444 | 20241121 | 113600 | 1569571130 | 19630 | 19630 | 19630 | 19630 | 178 |
| 445 | 20241121 | 113500 | 1566076990 | 19650 | 19640 | 19650 | 19630 | 167 |
| 446 | 20241121 | 113400 | 1562797750 | 19650 | 19650 | 19660 | 19650 | 124 |
| 447 | 20241121 | 113300 | 1560361100 | 19650 | 19630 | 19650 | 19630 | 32 |
| 448 | 20241121 | 113200 | 1559732580 | 19620 | 19590 | 19640 | 19580 | 223 |
| 449 | 20241121 | 113100 | 1555362520 | 19590 | 19610 | 19610 | 19590 | 253 |
| 450 | 20241121 | 113000 | 1550406070 | 19610 | 19580 | 19620 | 19560 | 860 |
| 451 | 20241121 | 112900 | 1533561530 | 19570 | 19570 | 19570 | 19560 | 278 |
| 452 | 20241121 | 112800 | 1528121210 | 19580 | 19650 | 19650 | 19580 | 1198 |
| 453 | 20241121 | 112700 | 1504617350 | 19650 | 19670 | 19670 | 19650 | 158 |
| 454 | 20241121 | 112600 | 1501511400 | 19660 | 19670 | 19670 | 19650 | 119 |
| 455 | 20241121 | 112500 | 1499171830 | 19660 | 19670 | 19670 | 19660 | 172 |
| 456 | 20241121 | 112400 | 1495790250 | 19660 | 19660 | 19670 | 19650 | 52 |
| 457 | 20241121 | 112300 | 1494767940 | 19660 | 19660 | 19670 | 19660 | 99 |
| 458 | 20241121 | 112200 | 1492821550 | 19660 | 19640 | 19660 | 19640 | 98 |
| 459 | 20241121 | 112100 | 1490895450 | 19640 | 19640 | 19650 | 19640 | 150 |
| 460 | 20241121 | 112000 | 1487949290 | 19640 | 19710 | 19710 | 19640 | 259 |
| 461 | 20241121 | 111900 | 1482848790 | 19710 | 19710 | 19710 | 19710 | 7 |
| 462 | 20241121 | 111800 | 1482710820 | 19710 | 19740 | 19740 | 19700 | 121 |
| 463 | 20241121 | 111700 | 1480324060 | 19760 | 19750 | 19760 | 19740 | 202 |
| 464 | 20241121 | 111600 | 1476334570 | 19750 | 19740 | 19760 | 19740 | 22 |
| 465 | 20241121 | 111500 | 1475900070 | 19740 | 19730 | 19760 | 19730 | 319 |
| 466 | 20241121 | 111400 | 1469603250 | 19730 | 19740 | 19750 | 19730 | 176 |
| 467 | 20241121 | 111300 | 1466127350 | 19740 | 19690 | 19760 | 19660 | 357 |
| 468 | 20241121 | 111200 | 1459095810 | 19690 | 19680 | 19690 | 19680 | 163 |
| 469 | 20241121 | 111100 | 1455887600 | 19690 | 19700 | 19700 | 19690 | 434 |
| 470 | 20241121 | 111000 | 1447339080 | 19720 | 19710 | 19720 | 19710 | 24 |
| 471 | 20241121 | 110900 | 1446865980 | 19710 | 19690 | 19710 | 19680 | 43 |
| 472 | 20241121 | 110800 | 1446018870 | 19710 | 19700 | 19730 | 19700 | 396 |
| 473 | 20241121 | 110700 | 1438212960 | 19690 | 19640 | 19690 | 19640 | 218 |
| 474 | 20241121 | 110600 | 1433921870 | 19630 | 19610 | 19650 | 19600 | 58 |
| 475 | 20241121 | 110500 | 1432783880 | 19600 | 19590 | 19610 | 19580 | 643 |
| 476 | 20241121 | 110400 | 1420181160 | 19600 | 19560 | 19600 | 19560 | 202 |
| 477 | 20241121 | 110300 | 1416225650 | 19560 | 19560 | 19560 | 19550 | 63 |
| 478 | 20241121 | 110200 | 1414993900 | 19560 | 19550 | 19560 | 19550 | 115 |
| 479 | 20241121 | 110100 | 1412744560 | 19560 | 19540 | 19560 | 19540 | 9 |
| 480 | 20241121 | 110000 | 1412568600 | 19560 | 19510 | 19560 | 19510 | 833 |
| 481 | 20241121 | 105900 | 1396300300 | 19520 | 19500 | 19520 | 19500 | 10 |
| 482 | 20241121 | 105800 | 1396105200 | 19490 | 19490 | 19500 | 19490 | 301 |
| 483 | 20241121 | 105700 | 1390238530 | 19480 | 19480 | 19490 | 19480 | 67 |
| 484 | 20241121 | 105600 | 1388932840 | 19480 | 19480 | 19490 | 19480 | 148 |
| 485 | 20241121 | 105500 | 1386048370 | 19500 | 19560 | 19560 | 19500 | 1503 |
| 486 | 20241121 | 105400 | 1356698470 | 19550 | 19500 | 19590 | 19500 | 1375 |
| 487 | 20241121 | 105300 | 1329860090 | 19500 | 19480 | 19500 | 19480 | 102 |
| 488 | 20241121 | 105200 | 1327871870 | 19490 | 19460 | 19490 | 19440 | 143 |
| 489 | 20241121 | 105100 | 1325088490 | 19460 | 19500 | 19500 | 19460 | 105 |
| 490 | 20241121 | 105000 | 1323043220 | 19490 | 19440 | 19490 | 19430 | 308 |
| 491 | 20241121 | 104900 | 1317047030 | 19430 | 19430 | 19440 | 19420 | 437 |
| 492 | 20241121 | 104800 | 1308555260 | 19440 | 19450 | 19450 | 19440 | 212 |
| 493 | 20241121 | 104700 | 1304433640 | 19440 | 19460 | 19460 | 19440 | 177 |
| 494 | 20241121 | 104600 | 1300991000 | 19450 | 19450 | 19460 | 19440 | 32 |
| 495 | 20241121 | 104500 | 1300368780 | 19460 | 19430 | 19470 | 19400 | 490 |
| 496 | 20241121 | 104400 | 1290842930 | 19410 | 19370 | 19410 | 19370 | 429 |
| 497 | 20241121 | 104300 | 1282529640 | 19380 | 19300 | 19390 | 19290 | 5026 |
| 498 | 20241121 | 104200 | 1185381060 | 19300 | 19180 | 19300 | 19180 | 2373 |
| 499 | 20241121 | 104100 | 1139708280 | 19180 | 19160 | 19180 | 19160 | 65 |
| 500 | 20241121 | 104000 | 1138462800 | 19150 | 19160 | 19180 | 19150 | 534 |
| 501 | 20241121 | 103900 | 1128234540 | 19160 | 19070 | 19170 | 19070 | 2112 |
| 502 | 20241121 | 103800 | 1087887170 | 19070 | 19070 | 19080 | 19070 | 47 |
| 503 | 20241121 | 103700 | 1086990870 | 19060 | 19070 | 19070 | 19060 | 435 |
| 504 | 20241121 | 103600 | 1078697740 | 19070 | 19090 | 19090 | 19070 | 89 |
| 505 | 20241121 | 103500 | 1076998830 | 19090 | 19070 | 19090 | 19070 | 137 |
| 506 | 20241121 | 103400 | 1074385030 | 19080 | 19100 | 19100 | 19070 | 434 |
| 507 | 20241121 | 103300 | 1066101020 | 19100 | 19130 | 19130 | 19100 | 668 |
| 508 | 20241121 | 103200 | 1053336300 | 19120 | 19100 | 19120 | 19100 | 1238 |
| 509 | 20241121 | 103100 | 1029673840 | 19100 | 19200 | 19200 | 19100 | 2933 |
| 510 | 20241121 | 103000 | 973509610 | 19200 | 19210 | 19210 | 19200 | 246 |
| 511 | 20241121 | 102900 | 968786270 | 19210 | 19210 | 19210 | 19210 | 165 |
| 512 | 20241121 | 102800 | 965616620 | 19220 | 19220 | 19220 | 19210 | 48 |
| 513 | 20241121 | 102700 | 964694090 | 19210 | 19230 | 19230 | 19210 | 352 |
| 514 | 20241121 | 102600 | 957928220 | 19230 | 19220 | 19230 | 19220 | 23 |
| 515 | 20241121 | 102500 | 957486080 | 19220 | 19240 | 19240 | 19220 | 381 |
| 516 | 20241121 | 102400 | 950162630 | 19240 | 19270 | 19270 | 19240 | 1030 |
| 517 | 20241121 | 102300 | 930337910 | 19270 | 19270 | 19270 | 19260 | 10 |
| 518 | 20241121 | 102200 | 930145260 | 19270 | 19350 | 19370 | 19270 | 3491 |
| 519 | 20241121 | 102100 | 862670910 | 19350 | 19370 | 19410 | 19350 | 230 |
| 520 | 20241121 | 102000 | 858207630 | 19390 | 19380 | 19390 | 19360 | 135 |
| 521 | 20241121 | 101900 | 855593600 | 19390 | 19420 | 19450 | 19380 | 309 |
| 522 | 20241121 | 101800 | 849595850 | 19410 | 19400 | 19430 | 19390 | 51 |
| 523 | 20241121 | 101700 | 848606330 | 19390 | 19390 | 19390 | 19370 | 16 |
| 524 | 20241121 | 101600 | 848296270 | 19400 | 19370 | 19400 | 19370 | 14 |
| 525 | 20241121 | 101500 | 848024890 | 19370 | 19370 | 19370 | 19340 | 718 |
| 526 | 20241121 | 101400 | 834136230 | 19370 | 19340 | 19400 | 19340 | 283 |
| 527 | 20241121 | 101300 | 828660110 | 19350 | 19350 | 19350 | 19340 | 113 |
| 528 | 20241121 | 101200 | 826473680 | 19340 | 19340 | 19350 | 19340 | 68 |
| 529 | 20241121 | 101100 | 825158220 | 19340 | 19360 | 19360 | 19340 | 163 |
| 530 | 20241121 | 101000 | 822005040 | 19360 | 19390 | 19390 | 19360 | 495 |
| 531 | 20241121 | 100900 | 812412040 | 19400 | 19400 | 19400 | 19390 | 44 |
| 532 | 20241121 | 100800 | 811558470 | 19390 | 19400 | 19400 | 19390 | 32 |
| 533 | 20241121 | 100700 | 810937970 | 19390 | 19420 | 19420 | 19390 | 257 |
| 534 | 20241121 | 100600 | 805952060 | 19420 | 19420 | 19420 | 19410 | 5 |
| 535 | 20241121 | 100500 | 805854980 | 19420 | 19410 | 19420 | 19410 | 9 |
| 536 | 20241121 | 100400 | 805680250 | 19420 | 19420 | 19420 | 19410 | 134 |
| 537 | 20241121 | 100300 | 803077980 | 19420 | 19410 | 19420 | 19410 | 36 |
| 538 | 20241121 | 100200 | 802378880 | 19420 | 19420 | 19430 | 19410 | 47 |
| 539 | 20241121 | 100100 | 801466390 | 19420 | 19440 | 19440 | 19420 | 16 |
| 540 | 20241121 | 100000 | 801155510 | 19440 | 19430 | 19450 | 19430 | 95 |
| 541 | 20241121 | 095900 | 799309010 | 19430 | 19380 | 19430 | 19380 | 170 |
| 542 | 20241121 | 095800 | 796011560 | 19380 | 19380 | 19380 | 19370 | 46 |
| 543 | 20241121 | 095700 | 795120140 | 19380 | 19400 | 19400 | 19380 | 5 |
| 544 | 20241121 | 095600 | 795023190 | 19400 | 19370 | 19400 | 19360 | 46 |
| 545 | 20241121 | 095500 | 794132070 | 19370 | 19360 | 19380 | 19360 | 20 |
| 546 | 20241121 | 095400 | 793744790 | 19370 | 19330 | 19400 | 19330 | 95 |
| 547 | 20241121 | 095300 | 791907540 | 19330 | 19320 | 19330 | 19320 | 22 |
| 548 | 20241121 | 095200 | 791482360 | 19320 | 19320 | 19320 | 19300 | 390 |
| 549 | 20241121 | 095100 | 783952390 | 19330 | 19310 | 19420 | 19310 | 290 |
| 550 | 20241121 | 095000 | 778346970 | 19310 | 19310 | 19310 | 19300 | 17 |
| 551 | 20241121 | 094900 | 778018790 | 19310 | 19330 | 19330 | 19300 | 1518 |
| 552 | 20241121 | 094800 | 748702590 | 19340 | 19330 | 19350 | 19320 | 318 |
| 553 | 20241121 | 094700 | 742557170 | 19330 | 19340 | 19350 | 19320 | 508 |
| 554 | 20241121 | 094600 | 732738790 | 19330 | 19330 | 19330 | 19330 | 19 |
| 555 | 20241121 | 094500 | 732371520 | 19330 | 19340 | 19340 | 19330 | 267 |
| 556 | 20241121 | 094400 | 727208790 | 19340 | 19360 | 19360 | 19340 | 247 |
| 557 | 20241121 | 094300 | 722428360 | 19350 | 19360 | 19360 | 19350 | 12 |
| 558 | 20241121 | 094200 | 722196130 | 19370 | 19370 | 19470 | 19350 | 272 |
| 559 | 20241121 | 094100 | 716915050 | 19370 | 19330 | 19370 | 19330 | 258 |
| 560 | 20241121 | 094000 | 711921910 | 19340 | 19310 | 19370 | 19310 | 44 |
| 561 | 20241121 | 093900 | 711071420 | 19300 | 19400 | 19400 | 19300 | 1237 |
| 562 | 20241121 | 093800 | 687120070 | 19410 | 19410 | 19410 | 19410 | 91 |
| 563 | 20241121 | 093700 | 685353760 | 19440 | 19430 | 19530 | 19420 | 265 |
| 564 | 20241121 | 093600 | 680202320 | 19430 | 19390 | 19430 | 19360 | 635 |
| 565 | 20241121 | 093500 | 667894990 | 19390 | 19450 | 19450 | 19380 | 221 |
| 566 | 20241121 | 093400 | 663601850 | 19450 | 19450 | 19480 | 19450 | 30 |
| 567 | 20241121 | 093300 | 663017860 | 19450 | 19430 | 19480 | 19430 | 226 |
| 568 | 20241121 | 093200 | 658624130 | 19420 | 19400 | 19440 | 19390 | 889 |
| 569 | 20241121 | 093100 | 641375400 | 19390 | 19500 | 19500 | 19390 | 1022 |
| 570 | 20241121 | 093000 | 621512870 | 19500 | 19540 | 19540 | 19490 | 155 |
| 571 | 20241121 | 092900 | 618487860 | 19540 | 19530 | 19540 | 19520 | 141 |
| 572 | 20241121 | 092800 | 615733300 | 19530 | 19430 | 19540 | 19390 | 1107 |
| 573 | 20241121 | 092700 | 594208040 | 19430 | 19410 | 19430 | 19380 | 123 |
| 574 | 20241121 | 092600 | 591821790 | 19440 | 19380 | 19450 | 19380 | 58 |
| 575 | 20241121 | 092500 | 590697510 | 19370 | 19400 | 19410 | 19370 | 255 |
| 576 | 20241121 | 092400 | 585754140 | 19470 | 19410 | 19490 | 19380 | 722 |
| 577 | 20241121 | 092300 | 571745030 | 19400 | 19320 | 19410 | 19320 | 298 |
| 578 | 20241121 | 092200 | 565973800 | 19320 | 19370 | 19410 | 19300 | 2814 |
| 579 | 20241121 | 092100 | 511524890 | 19360 | 19340 | 19370 | 19340 | 75 |
| 580 | 20241121 | 092000 | 510073290 | 19350 | 19340 | 19370 | 19330 | 29 |
| 581 | 20241121 | 091900 | 509512330 | 19340 | 19300 | 19350 | 19300 | 20 |
| 582 | 20241121 | 091800 | 509125780 | 19350 | 19370 | 19370 | 19290 | 900 |
| 583 | 20241121 | 091700 | 491748930 | 19370 | 19350 | 19550 | 19350 | 1425 |
| 584 | 20241121 | 091600 | 464087500 | 19350 | 19260 | 19350 | 19220 | 3020 |
| 585 | 20241121 | 091500 | 405886180 | 19260 | 19370 | 19380 | 19260 | 1802 |
| 586 | 20241121 | 091400 | 371045420 | 19370 | 19390 | 19390 | 19370 | 41 |
| 587 | 20241121 | 091300 | 370250920 | 19380 | 19420 | 19420 | 19380 | 1861 |
| 588 | 20241121 | 091200 | 334155000 | 19420 | 19440 | 19500 | 19420 | 233 |
| 589 | 20241121 | 091100 | 329616100 | 19440 | 19420 | 19610 | 19420 | 1305 |
| 590 | 20241121 | 091000 | 304246390 | 19420 | 19510 | 19510 | 19420 | 1164 |
| 591 | 20241121 | 090900 | 281592710 | 19540 | 19570 | 19600 | 19500 | 234 |
| 592 | 20241121 | 090800 | 277021960 | 19540 | 19530 | 19570 | 19460 | 1504 |
| 593 | 20241121 | 090700 | 247705360 | 19530 | 19530 | 19530 | 19460 | 426 |
| 594 | 20241121 | 090600 | 239406710 | 19530 | 19810 | 19810 | 19470 | 5089 |
| 595 | 20241121 | 090500 | 139673420 | 19800 | 19720 | 19890 | 19660 | 694 |
| 596 | 20241121 | 090400 | 125991410 | 19700 | 19750 | 19880 | 19690 | 293 |
| 597 | 20241121 | 090300 | 120211220 | 19890 | 19810 | 19910 | 19730 | 297 |
| 598 | 20241121 | 090200 | 114325680 | 19800 | 19740 | 19810 | 19730 | 165 |
| 599 | 20241121 | 090100 | 111069010 | 19730 | 19800 | 19860 | 19720 | 2297 |
| 600 | 20241121 | 090000 | 65717580 | 19820 | 19820 | 19910 | 19740 | 3316 |