30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 3 | 20241119 | 183400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 4 | 20241119 | 183300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 5 | 20241119 | 183200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 6 | 20241119 | 183100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 7 | 20241119 | 183000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 8 | 20241119 | 182900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 9 | 20241119 | 182800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 10 | 20241119 | 182700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 11 | 20241119 | 182600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 12 | 20241119 | 182500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 13 | 20241119 | 182400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 14 | 20241119 | 182300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 15 | 20241119 | 182200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 16 | 20241119 | 182100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 17 | 20241119 | 182000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 18 | 20241119 | 181900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 19 | 20241119 | 181800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 20 | 20241119 | 181700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 21 | 20241119 | 181600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 22 | 20241119 | 181500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 23 | 20241119 | 181400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 24 | 20241119 | 181300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 25 | 20241119 | 181200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 26 | 20241119 | 181100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 27 | 20241119 | 181000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 28 | 20241119 | 180900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 29 | 20241119 | 180800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 30 | 20241119 | 180700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 31 | 20241119 | 180600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 32 | 20241119 | 180500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 33 | 20241119 | 180400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 34 | 20241119 | 180300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 35 | 20241119 | 180200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 36 | 20241119 | 180100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 37 | 20241119 | 180000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 38 | 20241119 | 175900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 39 | 20241119 | 175800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 40 | 20241119 | 175700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 41 | 20241119 | 175600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 42 | 20241119 | 175500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 43 | 20241119 | 175400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 44 | 20241119 | 175300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 45 | 20241119 | 175200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 46 | 20241119 | 175100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 47 | 20241119 | 175000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 48 | 20241119 | 174900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 49 | 20241119 | 174800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 50 | 20241119 | 174700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 51 | 20241119 | 174600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 52 | 20241119 | 174500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 53 | 20241119 | 174400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 54 | 20241119 | 174300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 55 | 20241119 | 174200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 56 | 20241119 | 174100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 57 | 20241119 | 174000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 58 | 20241119 | 173900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 59 | 20241119 | 173800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 60 | 20241119 | 173700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 61 | 20241119 | 173600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 62 | 20241119 | 173500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 63 | 20241119 | 173400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 64 | 20241119 | 173300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 65 | 20241119 | 173200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 66 | 20241119 | 173100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 67 | 20241119 | 173000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 68 | 20241119 | 172900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 69 | 20241119 | 172800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 70 | 20241119 | 172700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 71 | 20241119 | 172600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 72 | 20241119 | 172500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 73 | 20241119 | 172400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 74 | 20241119 | 172300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 75 | 20241119 | 172200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 76 | 20241119 | 172100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 77 | 20241119 | 172000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 78 | 20241119 | 171900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 79 | 20241119 | 171800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 80 | 20241119 | 171700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 81 | 20241119 | 171600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 82 | 20241119 | 171500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 83 | 20241119 | 171400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 84 | 20241119 | 171300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 85 | 20241119 | 171200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 86 | 20241119 | 171100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 87 | 20241119 | 171000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 88 | 20241119 | 170900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 89 | 20241119 | 170800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 90 | 20241119 | 170700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 91 | 20241119 | 170600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 92 | 20241119 | 170500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 93 | 20241119 | 170400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 94 | 20241119 | 170300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 95 | 20241119 | 170200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 96 | 20241119 | 170100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 97 | 20241119 | 170000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 98 | 20241119 | 165900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 99 | 20241119 | 165800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 100 | 20241119 | 165700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 101 | 20241119 | 165600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 102 | 20241119 | 165500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 103 | 20241119 | 165400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 104 | 20241119 | 165300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 105 | 20241119 | 165200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 106 | 20241119 | 165100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 107 | 20241119 | 165000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 108 | 20241119 | 164900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 109 | 20241119 | 164800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 110 | 20241119 | 164700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 111 | 20241119 | 164600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 112 | 20241119 | 164500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 113 | 20241119 | 164400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 114 | 20241119 | 164300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 115 | 20241119 | 164200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 116 | 20241119 | 164100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 117 | 20241119 | 164000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 118 | 20241119 | 163900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 119 | 20241119 | 163800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 120 | 20241119 | 163700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 121 | 20241119 | 163600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 122 | 20241119 | 163500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 123 | 20241119 | 163400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 124 | 20241119 | 163300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 125 | 20241119 | 163200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 126 | 20241119 | 163100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 127 | 20241119 | 163000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 128 | 20241119 | 162900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 129 | 20241119 | 162800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 130 | 20241119 | 162700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 131 | 20241119 | 162600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 132 | 20241119 | 162500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 133 | 20241119 | 162400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 134 | 20241119 | 162300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 135 | 20241119 | 162200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 136 | 20241119 | 162100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 137 | 20241119 | 162000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 138 | 20241119 | 161900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 139 | 20241119 | 161800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 140 | 20241119 | 161700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 141 | 20241119 | 161600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 142 | 20241119 | 161500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 143 | 20241119 | 161400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 144 | 20241119 | 161300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 145 | 20241119 | 161200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 146 | 20241119 | 161100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 147 | 20241119 | 161000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 148 | 20241119 | 160900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 149 | 20241119 | 160800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 150 | 20241119 | 160700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 151 | 20241119 | 160600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 152 | 20241119 | 160500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 153 | 20241119 | 160400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 154 | 20241119 | 160300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 155 | 20241119 | 160200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 156 | 20241119 | 160100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 157 | 20241119 | 160000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 158 | 20241119 | 155900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 159 | 20241119 | 155800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 160 | 20241119 | 155700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 161 | 20241119 | 155600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 162 | 20241119 | 155500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 163 | 20241119 | 155400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 164 | 20241119 | 155300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 165 | 20241119 | 155200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 166 | 20241119 | 155100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 167 | 20241119 | 155000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 168 | 20241119 | 154900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 169 | 20241119 | 154800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 170 | 20241119 | 154700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 171 | 20241119 | 154600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 172 | 20241119 | 154500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 173 | 20241119 | 154400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 174 | 20241119 | 154300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 175 | 20241119 | 154200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 176 | 20241119 | 154100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 177 | 20241119 | 154000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 178 | 20241119 | 153900 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 179 | 20241119 | 153800 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 180 | 20241119 | 153700 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 181 | 20241119 | 153600 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 182 | 20241119 | 153500 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 183 | 20241119 | 153400 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 184 | 20241119 | 153300 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 185 | 20241119 | 153200 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 186 | 20241119 | 153100 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 187 | 20241119 | 153000 | 1239614340 | 19970 | 19970 | 19970 | 19970 | 2357 |
| 188 | 20241119 | 152900 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 189 | 20241119 | 152800 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 190 | 20241119 | 152700 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 191 | 20241119 | 152600 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 192 | 20241119 | 152500 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 193 | 20241119 | 152400 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 194 | 20241119 | 152300 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 195 | 20241119 | 152200 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 196 | 20241119 | 152100 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 197 | 20241119 | 152000 | 1192545050 | 19920 | 19920 | 19920 | 19920 | 0 |
| 198 | 20241119 | 151900 | 1192545050 | 19920 | 19920 | 19950 | 19910 | 141 |
| 199 | 20241119 | 151800 | 1189735180 | 19910 | 19920 | 19920 | 19910 | 18 |
| 200 | 20241119 | 151700 | 1189376670 | 19910 | 19910 | 19920 | 19900 | 212 |
| 201 | 20241119 | 151600 | 1185155920 | 19900 | 19900 | 19900 | 19900 | 11 |
| 202 | 20241119 | 151500 | 1184937020 | 19900 | 19900 | 19910 | 19900 | 17 |
| 203 | 20241119 | 151400 | 1184598710 | 19910 | 19890 | 19910 | 19890 | 6 |
| 204 | 20241119 | 151300 | 1184479280 | 19910 | 19890 | 19910 | 19890 | 14 |
| 205 | 20241119 | 151200 | 1184200760 | 19910 | 19910 | 19910 | 19890 | 7 |
| 206 | 20241119 | 151100 | 1184061470 | 19890 | 19910 | 19910 | 19890 | 34 |
| 207 | 20241119 | 151000 | 1183384630 | 19890 | 19890 | 19910 | 19890 | 19 |
| 208 | 20241119 | 150900 | 1183006500 | 19910 | 19900 | 19910 | 19890 | 51 |
| 209 | 20241119 | 150800 | 1181991440 | 19890 | 19890 | 19900 | 19890 | 3 |
| 210 | 20241119 | 150700 | 1181931760 | 19900 | 19900 | 19900 | 19890 | 322 |
| 211 | 20241119 | 150600 | 1175523970 | 19900 | 19900 | 19900 | 19900 | 267 |
| 212 | 20241119 | 150500 | 1170210670 | 19920 | 19900 | 19920 | 19900 | 72 |
| 213 | 20241119 | 150400 | 1168776450 | 19920 | 19920 | 19920 | 19910 | 30 |
| 214 | 20241119 | 150300 | 1168178900 | 19910 | 19910 | 19910 | 19900 | 16 |
| 215 | 20241119 | 150200 | 1167860410 | 19900 | 19900 | 19910 | 19900 | 3 |
| 216 | 20241119 | 150100 | 1167800700 | 19890 | 19890 | 19890 | 19880 | 8 |
| 217 | 20241119 | 150000 | 1167641600 | 19880 | 19880 | 19880 | 19870 | 342 |
| 218 | 20241119 | 145900 | 1160843110 | 19870 | 19870 | 19870 | 19870 | 10 |
| 219 | 20241119 | 145800 | 1160644410 | 19860 | 19860 | 19880 | 19860 | 20 |
| 220 | 20241119 | 145700 | 1160247130 | 19860 | 19860 | 19860 | 19860 | 1 |
| 221 | 20241119 | 145600 | 1160227270 | 19860 | 19860 | 19860 | 19860 | 2 |
| 222 | 20241119 | 145500 | 1160187550 | 19880 | 19860 | 19880 | 19860 | 18 |
| 223 | 20241119 | 145400 | 1159830050 | 19860 | 19850 | 19860 | 19850 | 317 |
| 224 | 20241119 | 145300 | 1153534460 | 19850 | 19860 | 19860 | 19850 | 16 |
| 225 | 20241119 | 145200 | 1153216850 | 19860 | 19850 | 19860 | 19850 | 12 |
| 226 | 20241119 | 145100 | 1152978550 | 19860 | 19850 | 19860 | 19850 | 13 |
| 227 | 20241119 | 145000 | 1152720380 | 19850 | 19870 | 19870 | 19850 | 2271 |
| 228 | 20241119 | 144900 | 1107609230 | 19870 | 19880 | 19880 | 19870 | 16 |
| 229 | 20241119 | 144800 | 1107291190 | 19870 | 19880 | 19880 | 19870 | 9 |
| 230 | 20241119 | 144700 | 1107112300 | 19880 | 19870 | 19880 | 19870 | 29 |
| 231 | 20241119 | 144600 | 1106535800 | 19880 | 19880 | 19880 | 19870 | 8 |
| 232 | 20241119 | 144500 | 1106376770 | 19870 | 19870 | 19870 | 19870 | 2 |
| 233 | 20241119 | 144400 | 1106337030 | 19870 | 19870 | 19870 | 19870 | 10 |
| 234 | 20241119 | 144300 | 1106138330 | 19880 | 19870 | 19880 | 19870 | 104 |
| 235 | 20241119 | 144200 | 1104070840 | 19870 | 19880 | 19880 | 19870 | 28 |
| 236 | 20241119 | 144100 | 1103514220 | 19880 | 19880 | 19880 | 19880 | 361 |
| 237 | 20241119 | 144000 | 1096337540 | 19880 | 19890 | 19890 | 19880 | 34 |
| 238 | 20241119 | 143900 | 1095661410 | 19890 | 19880 | 19890 | 19880 | 5 |
| 239 | 20241119 | 143800 | 1095561980 | 19880 | 19880 | 19880 | 19880 | 12 |
| 240 | 20241119 | 143700 | 1095323420 | 19880 | 19890 | 19890 | 19880 | 4 |
| 241 | 20241119 | 143600 | 1095243880 | 19890 | 19890 | 19890 | 19880 | 7 |
| 242 | 20241119 | 143500 | 1095104660 | 19880 | 19870 | 19880 | 19870 | 75 |
| 243 | 20241119 | 143400 | 1093613690 | 19870 | 19870 | 19880 | 19870 | 3 |
| 244 | 20241119 | 143300 | 1093554070 | 19880 | 19880 | 19880 | 19880 | 1 |
| 245 | 20241119 | 143200 | 1093534190 | 19870 | 19900 | 19900 | 19870 | 32 |
| 246 | 20241119 | 143100 | 1092897720 | 19890 | 19880 | 19890 | 19870 | 154 |
| 247 | 20241119 | 143000 | 1089836200 | 19870 | 19870 | 19870 | 19870 | 3 |
| 248 | 20241119 | 142900 | 1089776590 | 19870 | 19880 | 19880 | 19870 | 103 |
| 249 | 20241119 | 142800 | 1087728960 | 19870 | 19870 | 19870 | 19870 | 2 |
| 250 | 20241119 | 142700 | 1087689220 | 19880 | 19870 | 19880 | 19870 | 2 |
| 251 | 20241119 | 142600 | 1087649470 | 19880 | 19870 | 19880 | 19870 | 28 |
| 252 | 20241119 | 142500 | 1087092850 | 19870 | 19870 | 19870 | 19870 | 2 |
| 253 | 20241119 | 142400 | 1087053110 | 19880 | 19880 | 19880 | 19870 | 3 |
| 254 | 20241119 | 142300 | 1086993480 | 19870 | 19870 | 19880 | 19870 | 3 |
| 255 | 20241119 | 142200 | 1086933860 | 19870 | 19870 | 19880 | 19870 | 6 |
| 256 | 20241119 | 142100 | 1086814630 | 19870 | 19870 | 19870 | 19870 | 11 |
| 257 | 20241119 | 142000 | 1086596060 | 19880 | 19880 | 19880 | 19870 | 73 |
| 258 | 20241119 | 141900 | 1085145530 | 19870 | 19870 | 19870 | 19870 | 60 |
| 259 | 20241119 | 141800 | 1083953330 | 19870 | 19870 | 19870 | 19870 | 7 |
| 260 | 20241119 | 141700 | 1083814240 | 19870 | 19870 | 19880 | 19870 | 80 |
| 261 | 20241119 | 141600 | 1082224630 | 19880 | 19880 | 19880 | 19880 | 0 |
| 262 | 20241119 | 141500 | 1082224630 | 19880 | 19880 | 19880 | 19880 | 2 |
| 263 | 20241119 | 141400 | 1082184870 | 19890 | 19880 | 19890 | 19880 | 36 |
| 264 | 20241119 | 141300 | 1081469180 | 19870 | 19890 | 19890 | 19870 | 4 |
| 265 | 20241119 | 141200 | 1081389670 | 19880 | 19870 | 19880 | 19870 | 40 |
| 266 | 20241119 | 141100 | 1080594480 | 19870 | 19870 | 19870 | 19870 | 2 |
| 267 | 20241119 | 141000 | 1080554740 | 19880 | 19880 | 19880 | 19880 | 1 |
| 268 | 20241119 | 140900 | 1080534860 | 19870 | 19870 | 19870 | 19870 | 3 |
| 269 | 20241119 | 140800 | 1080475250 | 19880 | 19870 | 19880 | 19870 | 2 |
| 270 | 20241119 | 140700 | 1080435500 | 19870 | 19880 | 19880 | 19870 | 3 |
| 271 | 20241119 | 140600 | 1080375870 | 19870 | 19870 | 19870 | 19870 | 86 |
| 272 | 20241119 | 140500 | 1078667050 | 19880 | 19880 | 19880 | 19880 | 41 |
| 273 | 20241119 | 140400 | 1077851970 | 19880 | 19880 | 19880 | 19880 | 2 |
| 274 | 20241119 | 140300 | 1077812210 | 19880 | 19880 | 19880 | 19880 | 67 |
| 275 | 20241119 | 140200 | 1076480250 | 19870 | 19880 | 19880 | 19870 | 2 |
| 276 | 20241119 | 140100 | 1076440500 | 19870 | 19880 | 19880 | 19870 | 6 |
| 277 | 20241119 | 140000 | 1076321270 | 19870 | 19870 | 19870 | 19870 | 3 |
| 278 | 20241119 | 135900 | 1076261660 | 19880 | 19870 | 19880 | 19870 | 2 |
| 279 | 20241119 | 135800 | 1076221910 | 19870 | 19900 | 19920 | 19870 | 157 |
| 280 | 20241119 | 135700 | 1073097900 | 19900 | 19880 | 19900 | 19880 | 350 |
| 281 | 20241119 | 135600 | 1066133540 | 19870 | 19880 | 19880 | 19870 | 2 |
| 282 | 20241119 | 135500 | 1066093790 | 19880 | 19860 | 19880 | 19860 | 274 |
| 283 | 20241119 | 135400 | 1060649400 | 19870 | 19870 | 19870 | 19870 | 0 |
| 284 | 20241119 | 135300 | 1060649400 | 19870 | 19870 | 19870 | 19860 | 25 |
| 285 | 20241119 | 135200 | 1060152670 | 19870 | 19870 | 19870 | 19870 | 20 |
| 286 | 20241119 | 135100 | 1059755270 | 19870 | 19910 | 19910 | 19870 | 805 |
| 287 | 20241119 | 135000 | 1043740190 | 19910 | 19920 | 19920 | 19910 | 248 |
| 288 | 20241119 | 134900 | 1038802500 | 19910 | 19920 | 19920 | 19910 | 3 |
| 289 | 20241119 | 134800 | 1038742760 | 19920 | 19940 | 19940 | 19920 | 332 |
| 290 | 20241119 | 134700 | 1032126000 | 19940 | 19950 | 19950 | 19940 | 239 |
| 291 | 20241119 | 134600 | 1027359330 | 19960 | 19940 | 19960 | 19940 | 13 |
| 292 | 20241119 | 134500 | 1027100090 | 19940 | 19940 | 19940 | 19940 | 1 |
| 293 | 20241119 | 134400 | 1027080150 | 19940 | 19960 | 19960 | 19940 | 4 |
| 294 | 20241119 | 134300 | 1027000370 | 19940 | 19940 | 19960 | 19940 | 6 |
| 295 | 20241119 | 134200 | 1026880650 | 19940 | 19940 | 19960 | 19940 | 10 |
| 296 | 20241119 | 134100 | 1026681230 | 19950 | 19950 | 19950 | 19950 | 0 |
| 297 | 20241119 | 134000 | 1026681230 | 19950 | 19970 | 19970 | 19950 | 240 |
| 298 | 20241119 | 133900 | 1021890760 | 19970 | 19960 | 19970 | 19960 | 11 |
| 299 | 20241119 | 133800 | 1021671190 | 19960 | 19960 | 19960 | 19960 | 1 |
| 300 | 20241119 | 133700 | 1021651230 | 19960 | 19960 | 19960 | 19940 | 111 |
| 301 | 20241119 | 133600 | 1019436670 | 19940 | 19940 | 19940 | 19940 | 0 |
| 302 | 20241119 | 133500 | 1019436670 | 19940 | 19940 | 19940 | 19940 | 1 |
| 303 | 20241119 | 133400 | 1019416730 | 19960 | 19990 | 19990 | 19950 | 91 |
| 304 | 20241119 | 133300 | 1017599320 | 19990 | 19970 | 19990 | 19970 | 53 |
| 305 | 20241119 | 133200 | 1016539870 | 19980 | 19980 | 19990 | 19980 | 295 |
| 306 | 20241119 | 133100 | 1010645760 | 19980 | 19980 | 19980 | 19980 | 96 |
| 307 | 20241119 | 133000 | 1008727680 | 19980 | 20000 | 20000 | 19980 | 2 |
| 308 | 20241119 | 132900 | 1008687700 | 20000 | 20000 | 20000 | 20000 | 21 |
| 309 | 20241119 | 132800 | 1008267700 | 19990 | 19990 | 19990 | 19990 | 237 |
| 310 | 20241119 | 132700 | 1003530070 | 19990 | 19980 | 19990 | 19980 | 61 |
| 311 | 20241119 | 132600 | 1002311270 | 19980 | 19980 | 19980 | 19980 | 0 |
| 312 | 20241119 | 132500 | 1002311270 | 19980 | 19970 | 19980 | 19970 | 2 |
| 313 | 20241119 | 132400 | 1002271320 | 19990 | 19990 | 19990 | 19990 | 0 |
| 314 | 20241119 | 132300 | 1002271320 | 19990 | 19990 | 19990 | 19990 | 0 |
| 315 | 20241119 | 132200 | 1002271320 | 19990 | 19970 | 19990 | 19970 | 303 |
| 316 | 20241119 | 132100 | 996215760 | 19970 | 19960 | 19970 | 19960 | 71 |
| 317 | 20241119 | 132000 | 994797910 | 19970 | 19960 | 19970 | 19960 | 3 |
| 318 | 20241119 | 131900 | 994738010 | 19960 | 19960 | 19960 | 19960 | 16 |
| 319 | 20241119 | 131800 | 994418650 | 19950 | 19950 | 19950 | 19950 | 45 |
| 320 | 20241119 | 131700 | 993520900 | 19950 | 19950 | 19950 | 19950 | 1 |
| 321 | 20241119 | 131600 | 993500950 | 19960 | 19960 | 19960 | 19960 | 0 |
| 322 | 20241119 | 131500 | 993500950 | 19960 | 19960 | 19960 | 19960 | 4 |
| 323 | 20241119 | 131400 | 993421110 | 19940 | 19940 | 19940 | 19940 | 1 |
| 324 | 20241119 | 131300 | 993401170 | 19940 | 19960 | 19960 | 19940 | 29 |
| 325 | 20241119 | 131200 | 992822670 | 19940 | 19960 | 19960 | 19940 | 2 |
| 326 | 20241119 | 131100 | 992782770 | 19970 | 19970 | 19970 | 19970 | 1 |
| 327 | 20241119 | 131000 | 992762800 | 19960 | 19960 | 19960 | 19960 | 16 |
| 328 | 20241119 | 130900 | 992443440 | 19960 | 19960 | 19960 | 19960 | 1 |
| 329 | 20241119 | 130800 | 992423480 | 19970 | 19970 | 19970 | 19970 | 1 |
| 330 | 20241119 | 130700 | 992403510 | 19970 | 19960 | 19970 | 19950 | 383 |
| 331 | 20241119 | 130600 | 984760050 | 19960 | 19980 | 19980 | 19960 | 3 |
| 332 | 20241119 | 130500 | 984700140 | 19980 | 19970 | 19980 | 19970 | 306 |
| 333 | 20241119 | 130400 | 978589310 | 19970 | 19970 | 19970 | 19970 | 0 |
| 334 | 20241119 | 130300 | 978589310 | 19970 | 19950 | 19970 | 19950 | 73 |
| 335 | 20241119 | 130200 | 977132420 | 19960 | 19960 | 19960 | 19960 | 71 |
| 336 | 20241119 | 130100 | 975715260 | 19960 | 19960 | 19960 | 19960 | 10 |
| 337 | 20241119 | 130000 | 975515660 | 19960 | 19960 | 19960 | 19960 | 164 |
| 338 | 20241119 | 125900 | 972242220 | 19960 | 19960 | 19960 | 19960 | 1 |
| 339 | 20241119 | 125800 | 972222260 | 19960 | 19960 | 19960 | 19960 | 3 |
| 340 | 20241119 | 125700 | 972162380 | 19960 | 19960 | 19960 | 19960 | 0 |
| 341 | 20241119 | 125600 | 972162380 | 19960 | 19960 | 19960 | 19960 | 2 |
| 342 | 20241119 | 125500 | 972122460 | 19960 | 19960 | 19960 | 19950 | 22 |
| 343 | 20241119 | 125400 | 971683540 | 19960 | 19950 | 19960 | 19950 | 4 |
| 344 | 20241119 | 125300 | 971603730 | 19960 | 19950 | 19960 | 19950 | 2 |
| 345 | 20241119 | 125200 | 971563820 | 19960 | 19950 | 19960 | 19950 | 185 |
| 346 | 20241119 | 125100 | 967873060 | 19950 | 19950 | 19950 | 19950 | 2 |
| 347 | 20241119 | 125000 | 967833160 | 19950 | 19920 | 19950 | 19920 | 271 |
| 348 | 20241119 | 124900 | 962433650 | 19930 | 19980 | 19980 | 19930 | 321 |
| 349 | 20241119 | 124800 | 956027740 | 19970 | 19970 | 19970 | 19970 | 504 |
| 350 | 20241119 | 124700 | 945962860 | 19960 | 19970 | 19970 | 19960 | 2 |
| 351 | 20241119 | 124600 | 945922930 | 19960 | 19960 | 19960 | 19960 | 28 |
| 352 | 20241119 | 124500 | 945364050 | 19960 | 19950 | 19960 | 19950 | 276 |
| 353 | 20241119 | 124400 | 939855150 | 19950 | 19950 | 19950 | 19950 | 1 |
| 354 | 20241119 | 124300 | 939835200 | 19930 | 19930 | 19930 | 19930 | 68 |
| 355 | 20241119 | 124200 | 938479960 | 19920 | 19970 | 19970 | 19920 | 2285 |
| 356 | 20241119 | 124100 | 892939300 | 19960 | 19960 | 19960 | 19960 | 0 |
| 357 | 20241119 | 124000 | 892939300 | 19960 | 19960 | 19960 | 19960 | 59 |
| 358 | 20241119 | 123900 | 891761660 | 19960 | 19960 | 19960 | 19960 | 2 |
| 359 | 20241119 | 123800 | 891721740 | 19960 | 19960 | 19960 | 19960 | 0 |
| 360 | 20241119 | 123700 | 891721740 | 19960 | 19960 | 19960 | 19960 | 1 |
| 361 | 20241119 | 123600 | 891701780 | 19950 | 19950 | 19950 | 19950 | 0 |
| 362 | 20241119 | 123500 | 891701780 | 19950 | 19960 | 19960 | 19950 | 2 |
| 363 | 20241119 | 123400 | 891661870 | 19950 | 19950 | 19950 | 19950 | 51 |
| 364 | 20241119 | 123300 | 890644420 | 19940 | 19940 | 19940 | 19940 | 413 |
| 365 | 20241119 | 123200 | 882409200 | 19940 | 19940 | 19940 | 19940 | 1 |
| 366 | 20241119 | 123100 | 882389260 | 19930 | 19930 | 19930 | 19930 | 3 |
| 367 | 20241119 | 123000 | 882329470 | 19940 | 19930 | 19940 | 19930 | 2 |
| 368 | 20241119 | 122900 | 882289600 | 19930 | 19930 | 19930 | 19930 | 6 |
| 369 | 20241119 | 122800 | 882170020 | 19930 | 19940 | 19940 | 19930 | 14 |
| 370 | 20241119 | 122700 | 881890990 | 19930 | 19930 | 19930 | 19930 | 20 |
| 371 | 20241119 | 122600 | 881492390 | 19930 | 19930 | 19930 | 19920 | 127 |
| 372 | 20241119 | 122500 | 878962140 | 19960 | 19930 | 19960 | 19920 | 559 |
| 373 | 20241119 | 122400 | 867811150 | 19920 | 19910 | 19920 | 19910 | 42 |
| 374 | 20241119 | 122300 | 866974700 | 19910 | 19910 | 19910 | 19910 | 168 |
| 375 | 20241119 | 122200 | 863629820 | 19900 | 19900 | 19900 | 19900 | 3 |
| 376 | 20241119 | 122100 | 863570120 | 19900 | 19900 | 19900 | 19900 | 1 |
| 377 | 20241119 | 122000 | 863550220 | 19900 | 19900 | 19900 | 19900 | 35 |
| 378 | 20241119 | 121900 | 862853720 | 19900 | 19890 | 19900 | 19890 | 17 |
| 379 | 20241119 | 121800 | 862515470 | 19890 | 19890 | 19890 | 19890 | 206 |
| 380 | 20241119 | 121700 | 858418130 | 19900 | 19880 | 19900 | 19880 | 3 |
| 381 | 20241119 | 121600 | 858358470 | 19880 | 19880 | 19880 | 19880 | 2 |
| 382 | 20241119 | 121500 | 858318710 | 19860 | 19860 | 19900 | 19860 | 217 |
| 383 | 20241119 | 121400 | 854009050 | 19850 | 19880 | 19900 | 19850 | 1618 |
| 384 | 20241119 | 121300 | 821835820 | 19860 | 19860 | 19860 | 19860 | 101 |
| 385 | 20241119 | 121200 | 819829960 | 19860 | 19860 | 19880 | 19860 | 683 |
| 386 | 20241119 | 121100 | 806259340 | 19850 | 19850 | 19850 | 19850 | 1 |
| 387 | 20241119 | 121000 | 806239490 | 19850 | 19860 | 19860 | 19850 | 11 |
| 388 | 20241119 | 120900 | 806021130 | 19850 | 19850 | 19860 | 19840 | 568 |
| 389 | 20241119 | 120800 | 794744830 | 19850 | 19840 | 19850 | 19840 | 251 |
| 390 | 20241119 | 120700 | 789762600 | 19830 | 19830 | 19830 | 19830 | 10 |
| 391 | 20241119 | 120600 | 789564300 | 19830 | 19830 | 19830 | 19830 | 1 |
| 392 | 20241119 | 120500 | 789544470 | 19830 | 19830 | 19830 | 19830 | 13 |
| 393 | 20241119 | 120400 | 789286680 | 19840 | 19840 | 19840 | 19840 | 16 |
| 394 | 20241119 | 120300 | 788969240 | 19830 | 19830 | 19830 | 19830 | 0 |
| 395 | 20241119 | 120200 | 788969240 | 19830 | 19830 | 19830 | 19830 | 67 |
| 396 | 20241119 | 120100 | 787640630 | 19830 | 19830 | 19830 | 19830 | 12 |
| 397 | 20241119 | 120000 | 787402670 | 19830 | 19830 | 19830 | 19830 | 1 |
| 398 | 20241119 | 115900 | 787382840 | 19830 | 19820 | 19830 | 19820 | 5 |
| 399 | 20241119 | 115800 | 787283700 | 19820 | 19820 | 19830 | 19820 | 33 |
| 400 | 20241119 | 115700 | 786629550 | 19820 | 19830 | 19830 | 19820 | 117 |
| 401 | 20241119 | 115600 | 784310530 | 19820 | 19830 | 19830 | 19820 | 212 |
| 402 | 20241119 | 115500 | 780108320 | 19830 | 19840 | 19840 | 19830 | 32 |
| 403 | 20241119 | 115400 | 779473450 | 19840 | 19840 | 19850 | 19840 | 17 |
| 404 | 20241119 | 115300 | 779136160 | 19850 | 19850 | 19850 | 19850 | 0 |
| 405 | 20241119 | 115200 | 779136160 | 19850 | 19850 | 19850 | 19850 | 51 |
| 406 | 20241119 | 115100 | 778123810 | 19840 | 19840 | 19840 | 19840 | 1 |
| 407 | 20241119 | 115000 | 778103970 | 19850 | 19850 | 19850 | 19850 | 1 |
| 408 | 20241119 | 114900 | 778084120 | 19840 | 19840 | 19840 | 19840 | 29 |
| 409 | 20241119 | 114800 | 777508760 | 19850 | 19850 | 19850 | 19850 | 0 |
| 410 | 20241119 | 114700 | 777508760 | 19850 | 19850 | 19850 | 19850 | 3 |
| 411 | 20241119 | 114600 | 777449210 | 19850 | 19850 | 19850 | 19850 | 6 |
| 412 | 20241119 | 114500 | 777330110 | 19850 | 19830 | 19850 | 19830 | 3 |
| 413 | 20241119 | 114400 | 777270580 | 19840 | 19840 | 19840 | 19840 | 82 |
| 414 | 20241119 | 114300 | 775643700 | 19830 | 19840 | 19840 | 19830 | 8 |
| 415 | 20241119 | 114200 | 775485050 | 19840 | 19840 | 19840 | 19830 | 132 |
| 416 | 20241119 | 114100 | 772867380 | 19840 | 19840 | 19840 | 19840 | 0 |
| 417 | 20241119 | 114000 | 772867380 | 19840 | 19840 | 19840 | 19830 | 129 |
| 418 | 20241119 | 113900 | 770309260 | 19840 | 19840 | 19840 | 19840 | 3 |
| 419 | 20241119 | 113800 | 770249740 | 19830 | 19850 | 19850 | 19830 | 37 |
| 420 | 20241119 | 113700 | 769515990 | 19850 | 19850 | 19850 | 19850 | 14 |
| 421 | 20241119 | 113600 | 769238090 | 19840 | 19840 | 19840 | 19840 | 35 |
| 422 | 20241119 | 113500 | 768543690 | 19850 | 19850 | 19850 | 19840 | 32 |
| 423 | 20241119 | 113400 | 767908790 | 19850 | 19880 | 19900 | 19850 | 914 |
| 424 | 20241119 | 113300 | 749748190 | 19870 | 19870 | 19870 | 19870 | 327 |
| 425 | 20241119 | 113200 | 743250700 | 19870 | 19870 | 19870 | 19870 | 8 |
| 426 | 20241119 | 113100 | 743091740 | 19870 | 19870 | 19870 | 19870 | 0 |
| 427 | 20241119 | 113000 | 743091740 | 19870 | 19860 | 19870 | 19860 | 15 |
| 428 | 20241119 | 112900 | 742793700 | 19870 | 19860 | 19870 | 19860 | 30 |
| 429 | 20241119 | 112800 | 742197890 | 19860 | 19860 | 19860 | 19860 | 35 |
| 430 | 20241119 | 112700 | 741502790 | 19850 | 19850 | 19850 | 19850 | 1 |
| 431 | 20241119 | 112600 | 741482940 | 19850 | 19850 | 19850 | 19850 | 2 |
| 432 | 20241119 | 112500 | 741443240 | 19850 | 19840 | 19850 | 19840 | 199 |
| 433 | 20241119 | 112400 | 737495070 | 19830 | 19830 | 19830 | 19830 | 10 |
| 434 | 20241119 | 112300 | 737296770 | 19830 | 19820 | 19830 | 19820 | 263 |
| 435 | 20241119 | 112200 | 732081500 | 19820 | 19820 | 19820 | 19820 | 3 |
| 436 | 20241119 | 112100 | 732022040 | 19830 | 19830 | 19830 | 19830 | 6 |
| 437 | 20241119 | 112000 | 731903060 | 19820 | 19820 | 19820 | 19820 | 47 |
| 438 | 20241119 | 111900 | 730971520 | 19830 | 19830 | 19830 | 19830 | 411 |
| 439 | 20241119 | 111800 | 722821390 | 19820 | 19830 | 19830 | 19820 | 1050 |
| 440 | 20241119 | 111700 | 702006730 | 19830 | 19840 | 19840 | 19830 | 52 |
| 441 | 20241119 | 111600 | 700975560 | 19830 | 19840 | 19840 | 19830 | 339 |
| 442 | 20241119 | 111500 | 694252950 | 19830 | 19830 | 19830 | 19830 | 27 |
| 443 | 20241119 | 111400 | 693717540 | 19840 | 19840 | 19840 | 19840 | 3 |
| 444 | 20241119 | 111300 | 693658020 | 19840 | 19840 | 19840 | 19840 | 5 |
| 445 | 20241119 | 111200 | 693558820 | 19840 | 19840 | 19840 | 19840 | 0 |
| 446 | 20241119 | 111100 | 693558820 | 19840 | 19830 | 19840 | 19830 | 301 |
| 447 | 20241119 | 111000 | 687589980 | 19830 | 19870 | 19870 | 19820 | 2712 |
| 448 | 20241119 | 110900 | 633778690 | 19870 | 19880 | 19880 | 19870 | 9 |
| 449 | 20241119 | 110800 | 633599820 | 19880 | 19880 | 19880 | 19880 | 0 |
| 450 | 20241119 | 110700 | 633599820 | 19880 | 19880 | 19880 | 19880 | 8 |
| 451 | 20241119 | 110600 | 633440780 | 19870 | 19870 | 19870 | 19870 | 56 |
| 452 | 20241119 | 110500 | 632328060 | 19880 | 19890 | 19890 | 19880 | 80 |
| 453 | 20241119 | 110400 | 630737240 | 19900 | 19900 | 19900 | 19900 | 1 |
| 454 | 20241119 | 110300 | 630717340 | 19900 | 19900 | 19900 | 19900 | 0 |
| 455 | 20241119 | 110200 | 630717340 | 19900 | 19900 | 19900 | 19900 | 1 |
| 456 | 20241119 | 110100 | 630697440 | 19890 | 19900 | 19900 | 19890 | 70 |
| 457 | 20241119 | 110000 | 629305130 | 19900 | 19900 | 19900 | 19900 | 0 |
| 458 | 20241119 | 105900 | 629305130 | 19900 | 19900 | 19900 | 19890 | 25 |
| 459 | 20241119 | 105800 | 628807820 | 19900 | 19910 | 19910 | 19900 | 92 |
| 460 | 20241119 | 105700 | 626976390 | 19920 | 19920 | 19920 | 19920 | 1 |
| 461 | 20241119 | 105600 | 626956470 | 19910 | 19920 | 19920 | 19910 | 5 |
| 462 | 20241119 | 105500 | 626856890 | 19920 | 19910 | 19920 | 19910 | 2 |
| 463 | 20241119 | 105400 | 626817060 | 19890 | 19910 | 19910 | 19890 | 720 |
| 464 | 20241119 | 105300 | 612490370 | 19910 | 19910 | 19910 | 19910 | 127 |
| 465 | 20241119 | 105200 | 609961800 | 19910 | 19910 | 19910 | 19900 | 112 |
| 466 | 20241119 | 105100 | 607732170 | 19900 | 19900 | 19900 | 19900 | 9 |
| 467 | 20241119 | 105000 | 607553070 | 19900 | 19900 | 19900 | 19900 | 136 |
| 468 | 20241119 | 104900 | 604846670 | 19900 | 19900 | 19900 | 19900 | 14 |
| 469 | 20241119 | 104800 | 604568070 | 19910 | 19900 | 19910 | 19900 | 3 |
| 470 | 20241119 | 104700 | 604508360 | 19910 | 19900 | 19910 | 19900 | 33 |
| 471 | 20241119 | 104600 | 603851640 | 19900 | 19900 | 19900 | 19900 | 0 |
| 472 | 20241119 | 104500 | 603851640 | 19900 | 19900 | 19910 | 19900 | 22 |
| 473 | 20241119 | 104400 | 603413820 | 19900 | 19880 | 19900 | 19880 | 87 |
| 474 | 20241119 | 104300 | 601683300 | 19890 | 19890 | 19890 | 19890 | 13 |
| 475 | 20241119 | 104200 | 601424730 | 19890 | 19890 | 19890 | 19890 | 15 |
| 476 | 20241119 | 104100 | 601126380 | 19880 | 19890 | 19890 | 19880 | 11 |
| 477 | 20241119 | 104000 | 600907600 | 19890 | 19920 | 19920 | 19890 | 519 |
| 478 | 20241119 | 103900 | 590575780 | 19920 | 19920 | 19920 | 19920 | 19 |
| 479 | 20241119 | 103800 | 590197300 | 19930 | 19930 | 19930 | 19880 | 1180 |
| 480 | 20241119 | 103700 | 566704960 | 19930 | 19930 | 19930 | 19930 | 5 |
| 481 | 20241119 | 103600 | 566605310 | 19930 | 19930 | 19930 | 19930 | 1 |
| 482 | 20241119 | 103500 | 566585380 | 19930 | 19930 | 19930 | 19930 | 0 |
| 483 | 20241119 | 103400 | 566585380 | 19930 | 19930 | 19930 | 19930 | 26 |
| 484 | 20241119 | 103300 | 566067200 | 19930 | 19930 | 19930 | 19930 | 1 |
| 485 | 20241119 | 103200 | 566047270 | 19930 | 19930 | 19930 | 19930 | 1 |
| 486 | 20241119 | 103100 | 566027340 | 19930 | 19930 | 19930 | 19930 | 372 |
| 487 | 20241119 | 103000 | 558613380 | 19930 | 19930 | 19930 | 19930 | 7 |
| 488 | 20241119 | 102900 | 558473870 | 19920 | 19930 | 19930 | 19920 | 2 |
| 489 | 20241119 | 102800 | 558434020 | 19920 | 19920 | 19920 | 19920 | 60 |
| 490 | 20241119 | 102700 | 557238820 | 19920 | 19920 | 19920 | 19920 | 100 |
| 491 | 20241119 | 102600 | 555246820 | 19920 | 19920 | 19920 | 19920 | 80 |
| 492 | 20241119 | 102500 | 553653220 | 19920 | 19930 | 19930 | 19920 | 105 |
| 493 | 20241119 | 102400 | 551561580 | 19930 | 19930 | 19930 | 19930 | 59 |
| 494 | 20241119 | 102300 | 550385710 | 19920 | 19920 | 19920 | 19920 | 110 |
| 495 | 20241119 | 102200 | 548194510 | 19930 | 19930 | 19930 | 19930 | 1 |
| 496 | 20241119 | 102100 | 548174580 | 19930 | 19930 | 19930 | 19930 | 1 |
| 497 | 20241119 | 102000 | 548154650 | 19930 | 19930 | 19930 | 19930 | 2 |
| 498 | 20241119 | 101900 | 548114790 | 19930 | 19950 | 19960 | 19930 | 48 |
| 499 | 20241119 | 101800 | 547157260 | 19950 | 19960 | 19960 | 19950 | 52 |
| 500 | 20241119 | 101700 | 546119840 | 19960 | 19960 | 20000 | 19950 | 648 |
| 501 | 20241119 | 101600 | 533174640 | 19970 | 19940 | 19970 | 19940 | 639 |
| 502 | 20241119 | 101500 | 520424180 | 19940 | 19920 | 19940 | 19920 | 544 |
| 503 | 20241119 | 101400 | 509581950 | 19920 | 19920 | 19920 | 19920 | 104 |
| 504 | 20241119 | 101300 | 507510270 | 19910 | 19870 | 19910 | 19870 | 881 |
| 505 | 20241119 | 101200 | 489984800 | 19870 | 19870 | 19870 | 19870 | 8 |
| 506 | 20241119 | 101100 | 489825840 | 19860 | 19870 | 19870 | 19850 | 743 |
| 507 | 20241119 | 101000 | 475069550 | 19880 | 19900 | 19900 | 19880 | 1251 |
| 508 | 20241119 | 100900 | 450189260 | 19910 | 19910 | 19910 | 19910 | 20 |
| 509 | 20241119 | 100800 | 449791060 | 19910 | 19910 | 19910 | 19910 | 16 |
| 510 | 20241119 | 100700 | 449472500 | 19910 | 19930 | 19950 | 19910 | 1860 |
| 511 | 20241119 | 100600 | 412431220 | 19930 | 19930 | 19940 | 19930 | 105 |
| 512 | 20241119 | 100500 | 410338160 | 19920 | 19920 | 19920 | 19920 | 29 |
| 513 | 20241119 | 100400 | 409760480 | 19920 | 19920 | 19920 | 19920 | 80 |
| 514 | 20241119 | 100300 | 408166880 | 19920 | 19930 | 19930 | 19910 | 481 |
| 515 | 20241119 | 100200 | 398585750 | 19930 | 19930 | 19930 | 19920 | 1187 |
| 516 | 20241119 | 100100 | 374928940 | 19930 | 19940 | 19940 | 19930 | 102 |
| 517 | 20241119 | 100000 | 372895070 | 19940 | 19940 | 19940 | 19930 | 13 |
| 518 | 20241119 | 095900 | 372635960 | 19940 | 19930 | 19940 | 19930 | 348 |
| 519 | 20241119 | 095800 | 365697400 | 19930 | 19930 | 19930 | 19930 | 123 |
| 520 | 20241119 | 095700 | 363246010 | 19930 | 19970 | 19970 | 19930 | 496 |
| 521 | 20241119 | 095600 | 353349950 | 19970 | 19970 | 19970 | 19970 | 42 |
| 522 | 20241119 | 095500 | 352511210 | 19970 | 19950 | 19970 | 19950 | 295 |
| 523 | 20241119 | 095400 | 346623320 | 19950 | 19950 | 19950 | 19950 | 109 |
| 524 | 20241119 | 095300 | 344448770 | 19950 | 19950 | 19950 | 19950 | 44 |
| 525 | 20241119 | 095200 | 343570970 | 19950 | 19950 | 19960 | 19950 | 66 |
| 526 | 20241119 | 095100 | 342254260 | 19950 | 19950 | 19950 | 19950 | 0 |
| 527 | 20241119 | 095000 | 342254260 | 19950 | 19960 | 19960 | 19950 | 45 |
| 528 | 20241119 | 094900 | 341356500 | 19960 | 19960 | 19960 | 19960 | 17 |
| 529 | 20241119 | 094800 | 341017180 | 19960 | 19960 | 19960 | 19960 | 149 |
| 530 | 20241119 | 094700 | 338043140 | 19950 | 19950 | 19950 | 19950 | 16 |
| 531 | 20241119 | 094600 | 337723940 | 19950 | 19990 | 19990 | 19940 | 1218 |
| 532 | 20241119 | 094500 | 313387150 | 20000 | 20000 | 20000 | 20000 | 371 |
| 533 | 20241119 | 094400 | 305967150 | 20000 | 20050 | 20050 | 20000 | 17 |
| 534 | 20241119 | 094300 | 305626550 | 20050 | 20000 | 20050 | 20000 | 38 |
| 535 | 20241119 | 094200 | 304866500 | 20000 | 20050 | 20050 | 20000 | 40 |
| 536 | 20241119 | 094100 | 304066000 | 20050 | 20050 | 20050 | 20050 | 10 |
| 537 | 20241119 | 094000 | 303865500 | 20050 | 20050 | 20050 | 20050 | 3 |
| 538 | 20241119 | 093900 | 303805350 | 20000 | 20000 | 20050 | 20000 | 736 |
| 539 | 20241119 | 093800 | 289085300 | 20000 | 20050 | 20050 | 20000 | 33 |
| 540 | 20241119 | 093700 | 288425250 | 20050 | 20050 | 20050 | 20050 | 130 |
| 541 | 20241119 | 093600 | 285818750 | 20050 | 20050 | 20050 | 20050 | 2 |
| 542 | 20241119 | 093500 | 285778650 | 20050 | 20050 | 20050 | 20000 | 557 |
| 543 | 20241119 | 093400 | 274611300 | 20050 | 20050 | 20050 | 20050 | 56 |
| 544 | 20241119 | 093300 | 273488500 | 20100 | 20100 | 20100 | 20050 | 59 |
| 545 | 20241119 | 093200 | 272305450 | 20100 | 20050 | 20100 | 20050 | 619 |
| 546 | 20241119 | 093100 | 259864350 | 20050 | 20100 | 20100 | 20050 | 284 |
| 547 | 20241119 | 093000 | 254167550 | 20050 | 20100 | 20100 | 20050 | 72 |
| 548 | 20241119 | 092900 | 252721000 | 20100 | 20050 | 20100 | 20050 | 670 |
| 549 | 20241119 | 092800 | 239282500 | 20050 | 20000 | 20050 | 20000 | 74 |
| 550 | 20241119 | 092700 | 237799200 | 20000 | 20000 | 20000 | 20000 | 21 |
| 551 | 20241119 | 092600 | 237379200 | 20000 | 20000 | 20000 | 20000 | 370 |
| 552 | 20241119 | 092500 | 229979200 | 20000 | 20000 | 20000 | 20000 | 87 |
| 553 | 20241119 | 092400 | 228239200 | 20000 | 19940 | 20000 | 19940 | 1627 |
| 554 | 20241119 | 092300 | 195751000 | 19950 | 19930 | 19950 | 19930 | 477 |
| 555 | 20241119 | 092200 | 186238720 | 19940 | 19940 | 19950 | 19940 | 392 |
| 556 | 20241119 | 092100 | 178421560 | 19950 | 19970 | 19980 | 19950 | 473 |
| 557 | 20241119 | 092000 | 168974790 | 19970 | 19970 | 19970 | 19970 | 163 |
| 558 | 20241119 | 091900 | 165719680 | 19970 | 19920 | 19970 | 19920 | 516 |
| 559 | 20241119 | 091800 | 155430760 | 19920 | 19890 | 19940 | 19890 | 558 |
| 560 | 20241119 | 091700 | 144311470 | 19920 | 19930 | 19930 | 19890 | 2167 |
| 561 | 20241119 | 091600 | 101166240 | 19940 | 19950 | 19950 | 19940 | 310 |
| 562 | 20241119 | 091500 | 94984230 | 19950 | 19950 | 19950 | 19950 | 43 |
| 563 | 20241119 | 091400 | 94126380 | 19960 | 19960 | 19960 | 19950 | 24 |
| 564 | 20241119 | 091300 | 93647350 | 19960 | 19930 | 19960 | 19930 | 108 |
| 565 | 20241119 | 091200 | 91493050 | 19930 | 19920 | 19930 | 19910 | 129 |
| 566 | 20241119 | 091100 | 88923090 | 19920 | 19910 | 19920 | 19910 | 38 |
| 567 | 20241119 | 091000 | 88166200 | 19910 | 19920 | 19940 | 19910 | 581 |
| 568 | 20241119 | 090900 | 76597520 | 19910 | 19880 | 19910 | 19880 | 874 |
| 569 | 20241119 | 090800 | 59208050 | 19870 | 19860 | 19880 | 19860 | 315 |
| 570 | 20241119 | 090700 | 52947350 | 19850 | 19840 | 19850 | 19840 | 263 |
| 571 | 20241119 | 090600 | 47726970 | 19840 | 19840 | 19840 | 19840 | 12 |
| 572 | 20241119 | 090500 | 47488890 | 19790 | 19790 | 19790 | 19790 | 34 |
| 573 | 20241119 | 090400 | 46816030 | 19840 | 19810 | 19840 | 19780 | 176 |
| 574 | 20241119 | 090300 | 43331890 | 19840 | 19850 | 19850 | 19840 | 67 |
| 575 | 20241119 | 090200 | 42002600 | 19850 | 19780 | 19850 | 19780 | 61 |
| 576 | 20241119 | 090100 | 40795670 | 19780 | 19760 | 19780 | 19760 | 184 |
| 577 | 20241119 | 090000 | 37157300 | 19760 | 19900 | 19900 | 19760 | 1871 |