31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 3 | 20241118 | 184100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 4 | 20241118 | 184000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 5 | 20241118 | 183900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 6 | 20241118 | 183800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 7 | 20241118 | 183700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 8 | 20241118 | 183600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 9 | 20241118 | 183500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 10 | 20241118 | 183400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 11 | 20241118 | 183300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 12 | 20241118 | 183200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 13 | 20241118 | 183100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 14 | 20241118 | 183000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 15 | 20241118 | 182900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 16 | 20241118 | 182800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 17 | 20241118 | 182700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 18 | 20241118 | 182600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 19 | 20241118 | 182500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 20 | 20241118 | 182400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 21 | 20241118 | 182300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 22 | 20241118 | 182200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 23 | 20241118 | 182100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 24 | 20241118 | 182000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 25 | 20241118 | 181900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 26 | 20241118 | 181800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 27 | 20241118 | 181700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 28 | 20241118 | 181600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 29 | 20241118 | 181500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 30 | 20241118 | 181400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 31 | 20241118 | 181300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 32 | 20241118 | 181200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 33 | 20241118 | 181100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 34 | 20241118 | 181000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 35 | 20241118 | 180900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 36 | 20241118 | 180800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 37 | 20241118 | 180700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 38 | 20241118 | 180600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 39 | 20241118 | 180500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 40 | 20241118 | 180400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 41 | 20241118 | 180300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 42 | 20241118 | 180200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 43 | 20241118 | 180100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 44 | 20241118 | 180000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 45 | 20241118 | 175900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 46 | 20241118 | 175800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 47 | 20241118 | 175700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 48 | 20241118 | 175600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 49 | 20241118 | 175500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 50 | 20241118 | 175400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 51 | 20241118 | 175300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 52 | 20241118 | 175200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 53 | 20241118 | 175100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 54 | 20241118 | 175000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 55 | 20241118 | 174900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 56 | 20241118 | 174800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 57 | 20241118 | 174700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 58 | 20241118 | 174600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 59 | 20241118 | 174500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 60 | 20241118 | 174400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 61 | 20241118 | 174300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 62 | 20241118 | 174200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 63 | 20241118 | 174100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 64 | 20241118 | 174000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 65 | 20241118 | 173900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 66 | 20241118 | 173800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 67 | 20241118 | 173700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 68 | 20241118 | 173600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 69 | 20241118 | 173500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 70 | 20241118 | 173400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 71 | 20241118 | 173300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 72 | 20241118 | 173200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 73 | 20241118 | 173100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 74 | 20241118 | 173000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 75 | 20241118 | 172900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 76 | 20241118 | 172800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 77 | 20241118 | 172700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 78 | 20241118 | 172600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 79 | 20241118 | 172500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 80 | 20241118 | 172400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 81 | 20241118 | 172300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 82 | 20241118 | 172200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 83 | 20241118 | 172100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 84 | 20241118 | 172000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 85 | 20241118 | 171900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 86 | 20241118 | 171800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 87 | 20241118 | 171700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 88 | 20241118 | 171600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 89 | 20241118 | 171500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 90 | 20241118 | 171400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 91 | 20241118 | 171300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 92 | 20241118 | 171200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 93 | 20241118 | 171100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 94 | 20241118 | 171000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 95 | 20241118 | 170900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 96 | 20241118 | 170800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 97 | 20241118 | 170700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 98 | 20241118 | 170600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 99 | 20241118 | 170500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 100 | 20241118 | 170400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 101 | 20241118 | 170300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 102 | 20241118 | 170200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 103 | 20241118 | 170100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 104 | 20241118 | 170000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 105 | 20241118 | 165900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 106 | 20241118 | 165800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 107 | 20241118 | 165700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 108 | 20241118 | 165600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 109 | 20241118 | 165500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 110 | 20241118 | 165400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 111 | 20241118 | 165300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 112 | 20241118 | 165200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 113 | 20241118 | 165100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 114 | 20241118 | 165000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 115 | 20241118 | 164900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 116 | 20241118 | 164800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 117 | 20241118 | 164700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 118 | 20241118 | 164600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 119 | 20241118 | 164500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 120 | 20241118 | 164400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 121 | 20241118 | 164300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 122 | 20241118 | 164200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 123 | 20241118 | 164100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 124 | 20241118 | 164000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 125 | 20241118 | 163900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 126 | 20241118 | 163800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 127 | 20241118 | 163700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 128 | 20241118 | 163600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 129 | 20241118 | 163500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 130 | 20241118 | 163400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 131 | 20241118 | 163300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 132 | 20241118 | 163200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 133 | 20241118 | 163100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 134 | 20241118 | 163000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 135 | 20241118 | 162900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 136 | 20241118 | 162800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 137 | 20241118 | 162700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 138 | 20241118 | 162600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 139 | 20241118 | 162500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 140 | 20241118 | 162400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 141 | 20241118 | 162300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 142 | 20241118 | 162200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 143 | 20241118 | 162100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 144 | 20241118 | 162000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 145 | 20241118 | 161900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 146 | 20241118 | 161800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 147 | 20241118 | 161700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 148 | 20241118 | 161600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 149 | 20241118 | 161500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 150 | 20241118 | 161400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 151 | 20241118 | 161300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 152 | 20241118 | 161200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 153 | 20241118 | 161100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 154 | 20241118 | 161000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 155 | 20241118 | 160900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 156 | 20241118 | 160800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 157 | 20241118 | 160700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 158 | 20241118 | 160600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 159 | 20241118 | 160500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 160 | 20241118 | 160400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 161 | 20241118 | 160300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 162 | 20241118 | 160200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 163 | 20241118 | 160100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 164 | 20241118 | 160000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 165 | 20241118 | 155900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 166 | 20241118 | 155800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 167 | 20241118 | 155700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 168 | 20241118 | 155600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 169 | 20241118 | 155500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 170 | 20241118 | 155400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 171 | 20241118 | 155300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 172 | 20241118 | 155200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 173 | 20241118 | 155100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 174 | 20241118 | 155000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 175 | 20241118 | 154900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 176 | 20241118 | 154800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 177 | 20241118 | 154700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 178 | 20241118 | 154600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 179 | 20241118 | 154500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 180 | 20241118 | 154400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 181 | 20241118 | 154300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 182 | 20241118 | 154200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 183 | 20241118 | 154100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 184 | 20241118 | 154000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 185 | 20241118 | 153900 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 186 | 20241118 | 153800 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 187 | 20241118 | 153700 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 188 | 20241118 | 153600 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 189 | 20241118 | 153500 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 190 | 20241118 | 153400 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 191 | 20241118 | 153300 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 192 | 20241118 | 153200 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 193 | 20241118 | 153100 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 0 |
| 194 | 20241118 | 153000 | 2565630500 | 10450 | 10450 | 10450 | 10450 | 5565 |
| 195 | 20241118 | 152900 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 196 | 20241118 | 152800 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 197 | 20241118 | 152700 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 198 | 20241118 | 152600 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 199 | 20241118 | 152500 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 200 | 20241118 | 152400 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 201 | 20241118 | 152300 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 202 | 20241118 | 152200 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 203 | 20241118 | 152100 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 204 | 20241118 | 152000 | 2507476250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 205 | 20241118 | 151900 | 2507476250 | 10400 | 10450 | 10450 | 10400 | 33 |
| 206 | 20241118 | 151800 | 2507131600 | 10450 | 10380 | 10450 | 10380 | 2633 |
| 207 | 20241118 | 151700 | 2479776730 | 10380 | 10370 | 10380 | 10370 | 176 |
| 208 | 20241118 | 151600 | 2477950900 | 10380 | 10380 | 10380 | 10380 | 13 |
| 209 | 20241118 | 151500 | 2477815960 | 10380 | 10360 | 10380 | 10360 | 873 |
| 210 | 20241118 | 151400 | 2468762860 | 10370 | 10370 | 10370 | 10370 | 509 |
| 211 | 20241118 | 151300 | 2463484530 | 10370 | 10360 | 10370 | 10360 | 48 |
| 212 | 20241118 | 151200 | 2462987240 | 10370 | 10370 | 10370 | 10370 | 0 |
| 213 | 20241118 | 151100 | 2462987240 | 10370 | 10360 | 10370 | 10360 | 12 |
| 214 | 20241118 | 151000 | 2462862810 | 10370 | 10360 | 10370 | 10350 | 105 |
| 215 | 20241118 | 150900 | 2461775820 | 10350 | 10350 | 10360 | 10350 | 274 |
| 216 | 20241118 | 150800 | 2458939080 | 10360 | 10370 | 10380 | 10360 | 3091 |
| 217 | 20241118 | 150700 | 2426912780 | 10370 | 10370 | 10380 | 10370 | 601 |
| 218 | 20241118 | 150600 | 2420680400 | 10370 | 10370 | 10370 | 10370 | 643 |
| 219 | 20241118 | 150500 | 2414012490 | 10370 | 10370 | 10380 | 10370 | 710 |
| 220 | 20241118 | 150400 | 2406649780 | 10380 | 10360 | 10380 | 10360 | 667 |
| 221 | 20241118 | 150300 | 2399735710 | 10360 | 10370 | 10370 | 10360 | 158 |
| 222 | 20241118 | 150200 | 2398098560 | 10370 | 10380 | 10380 | 10370 | 336 |
| 223 | 20241118 | 150100 | 2394614220 | 10370 | 10370 | 10370 | 10370 | 682 |
| 224 | 20241118 | 150000 | 2387541880 | 10380 | 10360 | 10380 | 10360 | 642 |
| 225 | 20241118 | 145900 | 2380885520 | 10370 | 10360 | 10370 | 10360 | 870 |
| 226 | 20241118 | 145800 | 2371871360 | 10360 | 10360 | 10370 | 10360 | 80 |
| 227 | 20241118 | 145700 | 2371042550 | 10360 | 10360 | 10370 | 10360 | 379 |
| 228 | 20241118 | 145600 | 2367113650 | 10360 | 10370 | 10370 | 10360 | 250 |
| 229 | 20241118 | 145500 | 2364522940 | 10370 | 10360 | 10370 | 10360 | 587 |
| 230 | 20241118 | 145400 | 2358436680 | 10370 | 10370 | 10370 | 10370 | 343 |
| 231 | 20241118 | 145300 | 2354879770 | 10380 | 10380 | 10380 | 10370 | 632 |
| 232 | 20241118 | 145200 | 2348325440 | 10370 | 10370 | 10370 | 10370 | 399 |
| 233 | 20241118 | 145100 | 2344187810 | 10380 | 10380 | 10380 | 10380 | 39 |
| 234 | 20241118 | 145000 | 2343782990 | 10370 | 10370 | 10370 | 10370 | 579 |
| 235 | 20241118 | 144900 | 2337778760 | 10370 | 10380 | 10380 | 10370 | 416 |
| 236 | 20241118 | 144800 | 2333461890 | 10370 | 10370 | 10370 | 10370 | 307 |
| 237 | 20241118 | 144700 | 2330278300 | 10370 | 10380 | 10380 | 10370 | 312 |
| 238 | 20241118 | 144600 | 2327042820 | 10370 | 10370 | 10380 | 10370 | 315 |
| 239 | 20241118 | 144500 | 2323775890 | 10370 | 10380 | 10380 | 10370 | 200 |
| 240 | 20241118 | 144400 | 2321701670 | 10380 | 10380 | 10390 | 10370 | 541 |
| 241 | 20241118 | 144300 | 2316086970 | 10380 | 10380 | 10390 | 10380 | 210 |
| 242 | 20241118 | 144200 | 2313907130 | 10370 | 10390 | 10390 | 10370 | 258 |
| 243 | 20241118 | 144100 | 2311228650 | 10380 | 10380 | 10380 | 10370 | 386 |
| 244 | 20241118 | 144000 | 2307222000 | 10370 | 10380 | 10390 | 10370 | 1253 |
| 245 | 20241118 | 143900 | 2294217560 | 10380 | 10380 | 10380 | 10380 | 228 |
| 246 | 20241118 | 143800 | 2291850920 | 10380 | 10390 | 10390 | 10380 | 794 |
| 247 | 20241118 | 143700 | 2283604000 | 10390 | 10390 | 10390 | 10380 | 518 |
| 248 | 20241118 | 143600 | 2278227130 | 10390 | 10380 | 10390 | 10380 | 106 |
| 249 | 20241118 | 143500 | 2277126790 | 10380 | 10380 | 10390 | 10380 | 460 |
| 250 | 20241118 | 143400 | 2272351570 | 10390 | 10380 | 10390 | 10380 | 374 |
| 251 | 20241118 | 143300 | 2268469440 | 10380 | 10380 | 10390 | 10380 | 519 |
| 252 | 20241118 | 143200 | 2263080290 | 10380 | 10380 | 10380 | 10380 | 2 |
| 253 | 20241118 | 143100 | 2263059530 | 10380 | 10380 | 10390 | 10380 | 694 |
| 254 | 20241118 | 143000 | 2255855310 | 10380 | 10370 | 10380 | 10370 | 1492 |
| 255 | 20241118 | 142900 | 2240370370 | 10370 | 10350 | 10370 | 10350 | 3125 |
| 256 | 20241118 | 142800 | 2207986850 | 10350 | 10360 | 10360 | 10350 | 534 |
| 257 | 20241118 | 142700 | 2202458900 | 10350 | 10360 | 10360 | 10350 | 662 |
| 258 | 20241118 | 142600 | 2195606200 | 10360 | 10350 | 10360 | 10350 | 570 |
| 259 | 20241118 | 142500 | 2189705250 | 10350 | 10350 | 10360 | 10350 | 295 |
| 260 | 20241118 | 142400 | 2186651970 | 10360 | 10350 | 10360 | 10350 | 361 |
| 261 | 20241118 | 142300 | 2182915220 | 10350 | 10350 | 10360 | 10350 | 92 |
| 262 | 20241118 | 142200 | 2181963000 | 10360 | 10350 | 10360 | 10350 | 460 |
| 263 | 20241118 | 142100 | 2177201530 | 10350 | 10350 | 10350 | 10350 | 375 |
| 264 | 20241118 | 142000 | 2173320280 | 10350 | 10350 | 10360 | 10350 | 478 |
| 265 | 20241118 | 141900 | 2168371600 | 10360 | 10350 | 10360 | 10350 | 382 |
| 266 | 20241118 | 141800 | 2164417870 | 10360 | 10360 | 10360 | 10350 | 316 |
| 267 | 20241118 | 141700 | 2161146830 | 10350 | 10360 | 10360 | 10350 | 1696 |
| 268 | 20241118 | 141600 | 2143592820 | 10360 | 10360 | 10370 | 10360 | 422 |
| 269 | 20241118 | 141500 | 2139220860 | 10350 | 10360 | 10360 | 10350 | 490 |
| 270 | 20241118 | 141400 | 2134148750 | 10350 | 10360 | 10370 | 10350 | 323 |
| 271 | 20241118 | 141300 | 2130803210 | 10350 | 10360 | 10360 | 10350 | 802 |
| 272 | 20241118 | 141200 | 2122496690 | 10350 | 10350 | 10360 | 10350 | 529 |
| 273 | 20241118 | 141100 | 2117018880 | 10350 | 10360 | 10360 | 10350 | 398 |
| 274 | 20241118 | 141000 | 2112896700 | 10350 | 10360 | 10360 | 10350 | 342 |
| 275 | 20241118 | 140900 | 2109355450 | 10370 | 10360 | 10370 | 10360 | 395 |
| 276 | 20241118 | 140800 | 2105262690 | 10350 | 10350 | 10360 | 10350 | 450 |
| 277 | 20241118 | 140700 | 2100601650 | 10360 | 10360 | 10360 | 10350 | 824 |
| 278 | 20241118 | 140600 | 2092070850 | 10360 | 10360 | 10370 | 10350 | 535 |
| 279 | 20241118 | 140500 | 2086530170 | 10360 | 10360 | 10360 | 10350 | 279 |
| 280 | 20241118 | 140400 | 2083640590 | 10370 | 10360 | 10370 | 10360 | 299 |
| 281 | 20241118 | 140300 | 2080542900 | 10360 | 10370 | 10370 | 10360 | 658 |
| 282 | 20241118 | 140200 | 2073725140 | 10360 | 10370 | 10370 | 10360 | 296 |
| 283 | 20241118 | 140100 | 2070656920 | 10370 | 10350 | 10370 | 10350 | 1656 |
| 284 | 20241118 | 140000 | 2053491500 | 10360 | 10370 | 10370 | 10350 | 179 |
| 285 | 20241118 | 135900 | 2051638350 | 10360 | 10360 | 10360 | 10360 | 686 |
| 286 | 20241118 | 135800 | 2044531390 | 10360 | 10350 | 10370 | 10350 | 2100 |
| 287 | 20241118 | 135700 | 2022774030 | 10350 | 10360 | 10360 | 10350 | 296 |
| 288 | 20241118 | 135600 | 2019710400 | 10360 | 10350 | 10360 | 10350 | 350 |
| 289 | 20241118 | 135500 | 2016087470 | 10360 | 10360 | 10360 | 10350 | 537 |
| 290 | 20241118 | 135400 | 2010529460 | 10350 | 10360 | 10360 | 10350 | 563 |
| 291 | 20241118 | 135300 | 2004701930 | 10350 | 10350 | 10360 | 10350 | 345 |
| 292 | 20241118 | 135200 | 2001131170 | 10360 | 10350 | 10360 | 10350 | 286 |
| 293 | 20241118 | 135100 | 1998169550 | 10360 | 10360 | 10370 | 10350 | 480 |
| 294 | 20241118 | 135000 | 1993196520 | 10360 | 10360 | 10370 | 10360 | 140 |
| 295 | 20241118 | 134900 | 1991746110 | 10360 | 10350 | 10360 | 10350 | 1006 |
| 296 | 20241118 | 134800 | 1981327870 | 10350 | 10350 | 10350 | 10350 | 315 |
| 297 | 20241118 | 134700 | 1978067620 | 10350 | 10360 | 10370 | 10350 | 366 |
| 298 | 20241118 | 134600 | 1974275480 | 10370 | 10360 | 10370 | 10360 | 104 |
| 299 | 20241118 | 134500 | 1973198030 | 10370 | 10370 | 10370 | 10360 | 285 |
| 300 | 20241118 | 134400 | 1970243450 | 10370 | 10370 | 10380 | 10360 | 1349 |
| 301 | 20241118 | 134300 | 1956257710 | 10370 | 10370 | 10370 | 10360 | 687 |
| 302 | 20241118 | 134200 | 1949134820 | 10360 | 10370 | 10370 | 10360 | 662 |
| 303 | 20241118 | 134100 | 1942271530 | 10360 | 10360 | 10370 | 10360 | 559 |
| 304 | 20241118 | 134000 | 1936479920 | 10370 | 10360 | 10370 | 10360 | 181 |
| 305 | 20241118 | 133900 | 1934603730 | 10360 | 10360 | 10360 | 10360 | 398 |
| 306 | 20241118 | 133800 | 1930480450 | 10360 | 10360 | 10360 | 10360 | 293 |
| 307 | 20241118 | 133700 | 1927444970 | 10370 | 10380 | 10380 | 10370 | 525 |
| 308 | 20241118 | 133600 | 1921995480 | 10380 | 10380 | 10390 | 10380 | 523 |
| 309 | 20241118 | 133500 | 1916566380 | 10390 | 10380 | 10390 | 10380 | 351 |
| 310 | 20241118 | 133400 | 1912922660 | 10380 | 10360 | 10380 | 10360 | 1908 |
| 311 | 20241118 | 133300 | 1893126630 | 10360 | 10340 | 10370 | 10340 | 939 |
| 312 | 20241118 | 133200 | 1883402130 | 10340 | 10340 | 10340 | 10330 | 330 |
| 313 | 20241118 | 133100 | 1879989950 | 10350 | 10360 | 10360 | 10350 | 224 |
| 314 | 20241118 | 133000 | 1877671530 | 10350 | 10350 | 10360 | 10350 | 718 |
| 315 | 20241118 | 132900 | 1870236970 | 10350 | 10350 | 10360 | 10350 | 401 |
| 316 | 20241118 | 132800 | 1866085110 | 10360 | 10360 | 10360 | 10340 | 1860 |
| 317 | 20241118 | 132700 | 1846819150 | 10350 | 10330 | 10350 | 10330 | 239 |
| 318 | 20241118 | 132600 | 1844346320 | 10320 | 10350 | 10350 | 10320 | 444 |
| 319 | 20241118 | 132500 | 1839756830 | 10360 | 10350 | 10360 | 10350 | 353 |
| 320 | 20241118 | 132400 | 1836102860 | 10360 | 10350 | 10360 | 10350 | 73 |
| 321 | 20241118 | 132300 | 1835347300 | 10360 | 10350 | 10360 | 10350 | 370 |
| 322 | 20241118 | 132200 | 1831516420 | 10340 | 10350 | 10360 | 10340 | 819 |
| 323 | 20241118 | 132100 | 1823041550 | 10350 | 10350 | 10360 | 10350 | 527 |
| 324 | 20241118 | 132000 | 1817586680 | 10350 | 10360 | 10360 | 10350 | 1239 |
| 325 | 20241118 | 131900 | 1804751860 | 10360 | 10370 | 10370 | 10360 | 462 |
| 326 | 20241118 | 131800 | 1799965090 | 10370 | 10360 | 10370 | 10360 | 368 |
| 327 | 20241118 | 131700 | 1796150310 | 10370 | 10370 | 10380 | 10360 | 3378 |
| 328 | 20241118 | 131600 | 1761122270 | 10370 | 10380 | 10380 | 10370 | 847 |
| 329 | 20241118 | 131500 | 1752338580 | 10380 | 10380 | 10380 | 10370 | 373 |
| 330 | 20241118 | 131400 | 1748470100 | 10370 | 10370 | 10370 | 10370 | 85 |
| 331 | 20241118 | 131300 | 1747588650 | 10370 | 10370 | 10380 | 10370 | 815 |
| 332 | 20241118 | 131200 | 1739136090 | 10380 | 10360 | 10380 | 10360 | 664 |
| 333 | 20241118 | 131100 | 1732246690 | 10380 | 10360 | 10380 | 10360 | 957 |
| 334 | 20241118 | 131000 | 1722323970 | 10350 | 10350 | 10370 | 10340 | 843 |
| 335 | 20241118 | 130900 | 1713593880 | 10350 | 10350 | 10350 | 10350 | 336 |
| 336 | 20241118 | 130800 | 1710116280 | 10350 | 10330 | 10350 | 10330 | 679 |
| 337 | 20241118 | 130700 | 1703097620 | 10340 | 10340 | 10340 | 10340 | 388 |
| 338 | 20241118 | 130600 | 1699085700 | 10340 | 10360 | 10360 | 10340 | 275 |
| 339 | 20241118 | 130500 | 1696240380 | 10360 | 10360 | 10360 | 10360 | 85 |
| 340 | 20241118 | 130400 | 1695359780 | 10370 | 10380 | 10380 | 10370 | 1035 |
| 341 | 20241118 | 130300 | 1684626420 | 10370 | 10360 | 10370 | 10360 | 509 |
| 342 | 20241118 | 130200 | 1679349690 | 10350 | 10370 | 10370 | 10350 | 513 |
| 343 | 20241118 | 130100 | 1674038640 | 10360 | 10320 | 10370 | 10320 | 1528 |
| 344 | 20241118 | 130000 | 1658229720 | 10320 | 10290 | 10320 | 10290 | 1830 |
| 345 | 20241118 | 125900 | 1639376040 | 10290 | 10300 | 10300 | 10290 | 502 |
| 346 | 20241118 | 125800 | 1634206890 | 10300 | 10300 | 10300 | 10300 | 424 |
| 347 | 20241118 | 125700 | 1629839690 | 10300 | 10300 | 10310 | 10290 | 757 |
| 348 | 20241118 | 125600 | 1622042670 | 10300 | 10290 | 10300 | 10290 | 286 |
| 349 | 20241118 | 125500 | 1619099280 | 10290 | 10280 | 10300 | 10280 | 589 |
| 350 | 20241118 | 125400 | 1613041490 | 10280 | 10310 | 10320 | 10280 | 2559 |
| 351 | 20241118 | 125300 | 1586708670 | 10330 | 10330 | 10350 | 10300 | 2632 |
| 352 | 20241118 | 125200 | 1559532380 | 10330 | 10340 | 10340 | 10330 | 1018 |
| 353 | 20241118 | 125100 | 1549010710 | 10340 | 10350 | 10350 | 10340 | 746 |
| 354 | 20241118 | 125000 | 1541296860 | 10350 | 10350 | 10350 | 10350 | 222 |
| 355 | 20241118 | 124900 | 1538999160 | 10340 | 10350 | 10380 | 10340 | 1718 |
| 356 | 20241118 | 124800 | 1521198500 | 10350 | 10360 | 10360 | 10340 | 2513 |
| 357 | 20241118 | 124700 | 1495172830 | 10360 | 10360 | 10370 | 10360 | 364 |
| 358 | 20241118 | 124600 | 1491401750 | 10360 | 10370 | 10380 | 10360 | 1146 |
| 359 | 20241118 | 124500 | 1479517630 | 10370 | 10370 | 10380 | 10370 | 544 |
| 360 | 20241118 | 124400 | 1473876260 | 10370 | 10380 | 10380 | 10370 | 260 |
| 361 | 20241118 | 124300 | 1471179630 | 10370 | 10370 | 10370 | 10370 | 381 |
| 362 | 20241118 | 124200 | 1467228660 | 10370 | 10370 | 10380 | 10370 | 1016 |
| 363 | 20241118 | 124100 | 1456689940 | 10380 | 10370 | 10380 | 10370 | 260 |
| 364 | 20241118 | 124000 | 1453992050 | 10370 | 10380 | 10380 | 10370 | 813 |
| 365 | 20241118 | 123900 | 1445557850 | 10370 | 10370 | 10380 | 10360 | 845 |
| 366 | 20241118 | 123800 | 1436795090 | 10370 | 10400 | 10410 | 10370 | 3982 |
| 367 | 20241118 | 123700 | 1395422420 | 10400 | 10420 | 10420 | 10400 | 2585 |
| 368 | 20241118 | 123600 | 1368501230 | 10420 | 10430 | 10430 | 10420 | 2284 |
| 369 | 20241118 | 123500 | 1344684710 | 10430 | 10430 | 10440 | 10430 | 104 |
| 370 | 20241118 | 123400 | 1343599600 | 10430 | 10430 | 10430 | 10430 | 221 |
| 371 | 20241118 | 123300 | 1341294570 | 10440 | 10440 | 10440 | 10440 | 96 |
| 372 | 20241118 | 123200 | 1340292330 | 10440 | 10430 | 10440 | 10430 | 107 |
| 373 | 20241118 | 123100 | 1339176290 | 10430 | 10440 | 10440 | 10430 | 135 |
| 374 | 20241118 | 123000 | 1337767850 | 10430 | 10430 | 10430 | 10430 | 2 |
| 375 | 20241118 | 122900 | 1337746990 | 10440 | 10440 | 10440 | 10430 | 369 |
| 376 | 20241118 | 122800 | 1333897600 | 10440 | 10440 | 10440 | 10430 | 306 |
| 377 | 20241118 | 122700 | 1330703000 | 10430 | 10440 | 10440 | 10430 | 310 |
| 378 | 20241118 | 122600 | 1327469620 | 10440 | 10430 | 10440 | 10430 | 233 |
| 379 | 20241118 | 122500 | 1325039030 | 10440 | 10440 | 10440 | 10440 | 175 |
| 380 | 20241118 | 122400 | 1323212030 | 10440 | 10450 | 10450 | 10440 | 161 |
| 381 | 20241118 | 122300 | 1321530750 | 10440 | 10440 | 10440 | 10440 | 1571 |
| 382 | 20241118 | 122200 | 1305129510 | 10440 | 10450 | 10450 | 10440 | 148 |
| 383 | 20241118 | 122100 | 1303584020 | 10450 | 10440 | 10450 | 10440 | 117 |
| 384 | 20241118 | 122000 | 1302362510 | 10440 | 10440 | 10450 | 10440 | 192 |
| 385 | 20241118 | 121900 | 1300357600 | 10450 | 10440 | 10450 | 10440 | 95 |
| 386 | 20241118 | 121800 | 1299365790 | 10440 | 10450 | 10450 | 10440 | 117 |
| 387 | 20241118 | 121700 | 1298143920 | 10440 | 10440 | 10450 | 10440 | 11 |
| 388 | 20241118 | 121600 | 1298029060 | 10440 | 10440 | 10440 | 10440 | 101 |
| 389 | 20241118 | 121500 | 1296974620 | 10450 | 10440 | 10450 | 10440 | 318 |
| 390 | 20241118 | 121400 | 1293654030 | 10450 | 10450 | 10450 | 10450 | 11 |
| 391 | 20241118 | 121300 | 1293539080 | 10450 | 10440 | 10450 | 10440 | 2187 |
| 392 | 20241118 | 121200 | 1270701380 | 10440 | 10440 | 10440 | 10440 | 79 |
| 393 | 20241118 | 121100 | 1269876620 | 10450 | 10450 | 10450 | 10440 | 41 |
| 394 | 20241118 | 121000 | 1269448180 | 10440 | 10450 | 10450 | 10440 | 294 |
| 395 | 20241118 | 120900 | 1266378510 | 10450 | 10460 | 10460 | 10440 | 94 |
| 396 | 20241118 | 120800 | 1265395840 | 10450 | 10450 | 10450 | 10450 | 332 |
| 397 | 20241118 | 120700 | 1261926440 | 10460 | 10450 | 10460 | 10450 | 642 |
| 398 | 20241118 | 120600 | 1255217210 | 10450 | 10440 | 10450 | 10440 | 263 |
| 399 | 20241118 | 120500 | 1252471390 | 10440 | 10450 | 10450 | 10440 | 41 |
| 400 | 20241118 | 120400 | 1252042990 | 10450 | 10460 | 10460 | 10450 | 24 |
| 401 | 20241118 | 120300 | 1251792150 | 10450 | 10450 | 10450 | 10440 | 1135 |
| 402 | 20241118 | 120200 | 1239931410 | 10460 | 10450 | 10460 | 10450 | 97 |
| 403 | 20241118 | 120100 | 1238916810 | 10450 | 10460 | 10460 | 10450 | 115 |
| 404 | 20241118 | 120000 | 1237714360 | 10470 | 10470 | 10470 | 10470 | 232 |
| 405 | 20241118 | 115900 | 1235285320 | 10470 | 10480 | 10480 | 10470 | 118 |
| 406 | 20241118 | 115800 | 1234049720 | 10480 | 10470 | 10480 | 10470 | 47 |
| 407 | 20241118 | 115700 | 1233557200 | 10480 | 10470 | 10480 | 10470 | 4 |
| 408 | 20241118 | 115600 | 1233515300 | 10470 | 10470 | 10480 | 10470 | 414 |
| 409 | 20241118 | 115500 | 1229180360 | 10480 | 10470 | 10480 | 10470 | 2 |
| 410 | 20241118 | 115400 | 1229159410 | 10470 | 10480 | 10480 | 10470 | 50 |
| 411 | 20241118 | 115300 | 1228635460 | 10480 | 10490 | 10490 | 10480 | 101 |
| 412 | 20241118 | 115200 | 1227576810 | 10500 | 10480 | 10500 | 10480 | 2972 |
| 413 | 20241118 | 115100 | 1196422360 | 10480 | 10470 | 10480 | 10470 | 87 |
| 414 | 20241118 | 115000 | 1195511100 | 10470 | 10460 | 10480 | 10460 | 297 |
| 415 | 20241118 | 114900 | 1192402570 | 10470 | 10460 | 10470 | 10460 | 738 |
| 416 | 20241118 | 114800 | 1184677950 | 10460 | 10450 | 10460 | 10450 | 529 |
| 417 | 20241118 | 114700 | 1179148470 | 10450 | 10440 | 10450 | 10440 | 217 |
| 418 | 20241118 | 114600 | 1176882600 | 10440 | 10460 | 10460 | 10440 | 96 |
| 419 | 20241118 | 114500 | 1175880280 | 10460 | 10470 | 10470 | 10460 | 52 |
| 420 | 20241118 | 114400 | 1175335960 | 10460 | 10430 | 10460 | 10430 | 2300 |
| 421 | 20241118 | 114300 | 1151313780 | 10430 | 10440 | 10440 | 10430 | 144 |
| 422 | 20241118 | 114200 | 1149811470 | 10430 | 10440 | 10440 | 10430 | 236 |
| 423 | 20241118 | 114100 | 1147349950 | 10430 | 10440 | 10440 | 10430 | 55 |
| 424 | 20241118 | 114000 | 1146775800 | 10440 | 10430 | 10440 | 10430 | 203 |
| 425 | 20241118 | 113900 | 1144658070 | 10440 | 10430 | 10440 | 10430 | 10 |
| 426 | 20241118 | 113800 | 1144553720 | 10440 | 10430 | 10440 | 10430 | 407 |
| 427 | 20241118 | 113700 | 1140306380 | 10450 | 10440 | 10450 | 10440 | 4483 |
| 428 | 20241118 | 113600 | 1093500190 | 10450 | 10450 | 10450 | 10450 | 53 |
| 429 | 20241118 | 113500 | 1092946340 | 10450 | 10450 | 10450 | 10440 | 24 |
| 430 | 20241118 | 113400 | 1092695590 | 10450 | 10440 | 10450 | 10440 | 113 |
| 431 | 20241118 | 113300 | 1091515470 | 10440 | 10450 | 10450 | 10440 | 234 |
| 432 | 20241118 | 113200 | 1089072500 | 10450 | 10450 | 10450 | 10450 | 46 |
| 433 | 20241118 | 113100 | 1088591800 | 10440 | 10420 | 10440 | 10420 | 806 |
| 434 | 20241118 | 113000 | 1080179980 | 10430 | 10430 | 10430 | 10420 | 1602 |
| 435 | 20241118 | 112900 | 1063485810 | 10430 | 10430 | 10430 | 10430 | 353 |
| 436 | 20241118 | 112800 | 1059804020 | 10430 | 10430 | 10430 | 10420 | 932 |
| 437 | 20241118 | 112700 | 1050084780 | 10430 | 10440 | 10440 | 10430 | 2151 |
| 438 | 20241118 | 112600 | 1027642550 | 10440 | 10440 | 10450 | 10440 | 1017 |
| 439 | 20241118 | 112500 | 1017025050 | 10440 | 10450 | 10450 | 10440 | 61 |
| 440 | 20241118 | 112400 | 1016387620 | 10450 | 10430 | 10450 | 10430 | 212 |
| 441 | 20241118 | 112300 | 1014175440 | 10430 | 10460 | 10460 | 10430 | 4014 |
| 442 | 20241118 | 112200 | 972224890 | 10480 | 10470 | 10480 | 10470 | 552 |
| 443 | 20241118 | 112100 | 966445440 | 10470 | 10460 | 10470 | 10460 | 143 |
| 444 | 20241118 | 112000 | 964949300 | 10460 | 10470 | 10470 | 10460 | 1101 |
| 445 | 20241118 | 111900 | 953432770 | 10470 | 10470 | 10480 | 10470 | 244 |
| 446 | 20241118 | 111800 | 950877640 | 10470 | 10460 | 10470 | 10460 | 106 |
| 447 | 20241118 | 111700 | 949768380 | 10470 | 10470 | 10470 | 10470 | 53 |
| 448 | 20241118 | 111600 | 949213470 | 10480 | 10480 | 10480 | 10470 | 56 |
| 449 | 20241118 | 111500 | 948626660 | 10470 | 10480 | 10480 | 10470 | 104 |
| 450 | 20241118 | 111400 | 947537670 | 10480 | 10480 | 10490 | 10480 | 648 |
| 451 | 20241118 | 111300 | 940745900 | 10490 | 10490 | 10490 | 10490 | 6 |
| 452 | 20241118 | 111200 | 940682960 | 10490 | 10490 | 10500 | 10490 | 200 |
| 453 | 20241118 | 111100 | 938584540 | 10490 | 10490 | 10490 | 10490 | 2 |
| 454 | 20241118 | 111000 | 938563560 | 10500 | 10500 | 10500 | 10490 | 297 |
| 455 | 20241118 | 110900 | 935447320 | 10500 | 10510 | 10510 | 10490 | 625 |
| 456 | 20241118 | 110800 | 928889350 | 10500 | 10500 | 10500 | 10490 | 362 |
| 457 | 20241118 | 110700 | 925091350 | 10500 | 10500 | 10500 | 10500 | 153 |
| 458 | 20241118 | 110600 | 923484850 | 10510 | 10510 | 10510 | 10510 | 0 |
| 459 | 20241118 | 110500 | 923484850 | 10510 | 10460 | 10510 | 10460 | 1689 |
| 460 | 20241118 | 110400 | 905770150 | 10480 | 10490 | 10490 | 10480 | 230 |
| 461 | 20241118 | 110300 | 903359740 | 10490 | 10480 | 10490 | 10480 | 41 |
| 462 | 20241118 | 110200 | 902929700 | 10490 | 10500 | 10500 | 10490 | 122 |
| 463 | 20241118 | 110100 | 901649910 | 10500 | 10490 | 10500 | 10490 | 212 |
| 464 | 20241118 | 110000 | 899425100 | 10500 | 10500 | 10500 | 10490 | 335 |
| 465 | 20241118 | 105900 | 895909290 | 10510 | 10500 | 10510 | 10500 | 391 |
| 466 | 20241118 | 105800 | 891803420 | 10510 | 10510 | 10510 | 10510 | 100 |
| 467 | 20241118 | 105700 | 890752420 | 10500 | 10500 | 10510 | 10500 | 172 |
| 468 | 20241118 | 105600 | 888945950 | 10510 | 10510 | 10510 | 10510 | 10 |
| 469 | 20241118 | 105500 | 888840850 | 10510 | 10530 | 10530 | 10510 | 867 |
| 470 | 20241118 | 105400 | 879719570 | 10520 | 10520 | 10520 | 10520 | 81 |
| 471 | 20241118 | 105300 | 878867450 | 10520 | 10540 | 10540 | 10520 | 382 |
| 472 | 20241118 | 105200 | 874844070 | 10540 | 10490 | 10540 | 10490 | 2368 |
| 473 | 20241118 | 105100 | 849965350 | 10480 | 10480 | 10480 | 10460 | 707 |
| 474 | 20241118 | 105000 | 842561370 | 10460 | 10460 | 10460 | 10460 | 2 |
| 475 | 20241118 | 104900 | 842540450 | 10480 | 10460 | 10480 | 10450 | 1445 |
| 476 | 20241118 | 104800 | 827422000 | 10460 | 10480 | 10480 | 10450 | 1398 |
| 477 | 20241118 | 104700 | 812787030 | 10500 | 10480 | 10500 | 10480 | 19 |
| 478 | 20241118 | 104600 | 812587890 | 10480 | 10490 | 10500 | 10480 | 1379 |
| 479 | 20241118 | 104500 | 798126850 | 10500 | 10490 | 10500 | 10490 | 91 |
| 480 | 20241118 | 104400 | 797172190 | 10490 | 10500 | 10500 | 10490 | 445 |
| 481 | 20241118 | 104300 | 792500720 | 10490 | 10490 | 10490 | 10490 | 2 |
| 482 | 20241118 | 104200 | 792479740 | 10490 | 10490 | 10490 | 10490 | 117 |
| 483 | 20241118 | 104100 | 791252410 | 10500 | 10490 | 10500 | 10490 | 219 |
| 484 | 20241118 | 104000 | 788954710 | 10500 | 10500 | 10500 | 10490 | 579 |
| 485 | 20241118 | 103900 | 782875740 | 10500 | 10500 | 10500 | 10500 | 59 |
| 486 | 20241118 | 103800 | 782256240 | 10490 | 10500 | 10500 | 10490 | 27 |
| 487 | 20241118 | 103700 | 781972750 | 10500 | 10510 | 10510 | 10500 | 559 |
| 488 | 20241118 | 103600 | 776102850 | 10520 | 10530 | 10530 | 10520 | 275 |
| 489 | 20241118 | 103500 | 773209750 | 10530 | 10540 | 10540 | 10530 | 387 |
| 490 | 20241118 | 103400 | 769133290 | 10550 | 10550 | 10570 | 10550 | 5486 |
| 491 | 20241118 | 103300 | 711248850 | 10550 | 10540 | 10550 | 10540 | 1099 |
| 492 | 20241118 | 103200 | 699659210 | 10530 | 10530 | 10530 | 10530 | 868 |
| 493 | 20241118 | 103100 | 690519170 | 10540 | 10550 | 10550 | 10540 | 89 |
| 494 | 20241118 | 103000 | 689580630 | 10540 | 10540 | 10550 | 10540 | 66 |
| 495 | 20241118 | 102900 | 688884980 | 10540 | 10540 | 10550 | 10540 | 474 |
| 496 | 20241118 | 102800 | 683888520 | 10540 | 10530 | 10540 | 10530 | 708 |
| 497 | 20241118 | 102700 | 676430050 | 10530 | 10530 | 10530 | 10520 | 367 |
| 498 | 20241118 | 102600 | 672565560 | 10530 | 10540 | 10540 | 10530 | 115 |
| 499 | 20241118 | 102500 | 671354590 | 10550 | 10560 | 10560 | 10550 | 58 |
| 500 | 20241118 | 102400 | 670742670 | 10560 | 10560 | 10560 | 10550 | 67 |
| 501 | 20241118 | 102300 | 670035370 | 10560 | 10560 | 10570 | 10560 | 264 |
| 502 | 20241118 | 102200 | 667246640 | 10590 | 10580 | 10590 | 10580 | 100 |
| 503 | 20241118 | 102100 | 666188490 | 10580 | 10560 | 10590 | 10560 | 1955 |
| 504 | 20241118 | 102000 | 645523670 | 10560 | 10550 | 10560 | 10550 | 30 |
| 505 | 20241118 | 101900 | 645206890 | 10540 | 10530 | 10540 | 10530 | 447 |
| 506 | 20241118 | 101800 | 640496060 | 10530 | 10560 | 10560 | 10530 | 664 |
| 507 | 20241118 | 101700 | 633496220 | 10560 | 10550 | 10560 | 10550 | 45 |
| 508 | 20241118 | 101600 | 633021040 | 10560 | 10540 | 10560 | 10540 | 1408 |
| 509 | 20241118 | 101500 | 618165330 | 10540 | 10510 | 10540 | 10510 | 1516 |
| 510 | 20241118 | 101400 | 602201150 | 10530 | 10520 | 10530 | 10520 | 575 |
| 511 | 20241118 | 101300 | 596151530 | 10510 | 10500 | 10520 | 10500 | 1037 |
| 512 | 20241118 | 101200 | 585253850 | 10490 | 10470 | 10490 | 10470 | 952 |
| 513 | 20241118 | 101100 | 575271000 | 10480 | 10480 | 10490 | 10480 | 194 |
| 514 | 20241118 | 101000 | 573237380 | 10480 | 10490 | 10490 | 10480 | 525 |
| 515 | 20241118 | 100900 | 567731200 | 10490 | 10440 | 10490 | 10440 | 1742 |
| 516 | 20241118 | 100800 | 549503020 | 10430 | 10450 | 10450 | 10430 | 851 |
| 517 | 20241118 | 100700 | 540617300 | 10440 | 10450 | 10450 | 10440 | 284 |
| 518 | 20241118 | 100600 | 537650140 | 10450 | 10440 | 10450 | 10430 | 528 |
| 519 | 20241118 | 100500 | 532138380 | 10450 | 10450 | 10450 | 10450 | 593 |
| 520 | 20241118 | 100400 | 525941530 | 10450 | 10460 | 10460 | 10450 | 551 |
| 521 | 20241118 | 100300 | 520181870 | 10450 | 10450 | 10450 | 10450 | 1262 |
| 522 | 20241118 | 100200 | 506993970 | 10450 | 10450 | 10470 | 10450 | 763 |
| 523 | 20241118 | 100100 | 499014150 | 10450 | 10460 | 10460 | 10450 | 308 |
| 524 | 20241118 | 100000 | 495794370 | 10450 | 10440 | 10470 | 10440 | 72 |
| 525 | 20241118 | 095900 | 495042050 | 10440 | 10430 | 10440 | 10420 | 795 |
| 526 | 20241118 | 095800 | 486751540 | 10420 | 10430 | 10430 | 10420 | 316 |
| 527 | 20241118 | 095700 | 483456710 | 10410 | 10400 | 10410 | 10390 | 267 |
| 528 | 20241118 | 095600 | 480681510 | 10390 | 10480 | 10480 | 10390 | 5812 |
| 529 | 20241118 | 095500 | 420081440 | 10470 | 10490 | 10490 | 10470 | 269 |
| 530 | 20241118 | 095400 | 417262250 | 10500 | 10520 | 10520 | 10500 | 13 |
| 531 | 20241118 | 095300 | 417125710 | 10510 | 10530 | 10530 | 10510 | 667 |
| 532 | 20241118 | 095200 | 410109500 | 10500 | 10480 | 10500 | 10480 | 1837 |
| 533 | 20241118 | 095100 | 390838830 | 10490 | 10480 | 10490 | 10480 | 159 |
| 534 | 20241118 | 095000 | 389172100 | 10490 | 10480 | 10490 | 10480 | 135 |
| 535 | 20241118 | 094900 | 387757260 | 10490 | 10490 | 10490 | 10480 | 411 |
| 536 | 20241118 | 094800 | 383446900 | 10490 | 10490 | 10490 | 10480 | 656 |
| 537 | 20241118 | 094700 | 376566300 | 10480 | 10490 | 10490 | 10480 | 44 |
| 538 | 20241118 | 094600 | 376104750 | 10480 | 10490 | 10490 | 10480 | 429 |
| 539 | 20241118 | 094500 | 371605540 | 10480 | 10490 | 10490 | 10480 | 421 |
| 540 | 20241118 | 094400 | 367192600 | 10490 | 10490 | 10490 | 10480 | 16 |
| 541 | 20241118 | 094300 | 367024800 | 10480 | 10470 | 10480 | 10470 | 460 |
| 542 | 20241118 | 094200 | 362207030 | 10460 | 10470 | 10470 | 10460 | 42 |
| 543 | 20241118 | 094100 | 361767300 | 10460 | 10460 | 10460 | 10460 | 2 |
| 544 | 20241118 | 094000 | 361746380 | 10460 | 10490 | 10490 | 10460 | 1247 |
| 545 | 20241118 | 093900 | 348689130 | 10480 | 10480 | 10480 | 10480 | 6 |
| 546 | 20241118 | 093800 | 348626250 | 10490 | 10490 | 10490 | 10490 | 42 |
| 547 | 20241118 | 093700 | 348185670 | 10480 | 10480 | 10480 | 10480 | 1 |
| 548 | 20241118 | 093600 | 348175190 | 10480 | 10480 | 10480 | 10480 | 5 |
| 549 | 20241118 | 093500 | 348122790 | 10470 | 10470 | 10470 | 10470 | 106 |
| 550 | 20241118 | 093400 | 347012970 | 10470 | 10500 | 10500 | 10470 | 368 |
| 551 | 20241118 | 093300 | 343154280 | 10500 | 10530 | 10530 | 10500 | 2614 |
| 552 | 20241118 | 093200 | 315656030 | 10530 | 10530 | 10530 | 10530 | 1185 |
| 553 | 20241118 | 093100 | 303177980 | 10540 | 10540 | 10540 | 10530 | 143 |
| 554 | 20241118 | 093000 | 301670780 | 10540 | 10540 | 10540 | 10540 | 11 |
| 555 | 20241118 | 092900 | 301554840 | 10550 | 10530 | 10550 | 10530 | 1000 |
| 556 | 20241118 | 092800 | 291021990 | 10520 | 10540 | 10540 | 10520 | 75 |
| 557 | 20241118 | 092700 | 290232080 | 10530 | 10550 | 10550 | 10530 | 16 |
| 558 | 20241118 | 092600 | 290063580 | 10560 | 10540 | 10560 | 10540 | 812 |
| 559 | 20241118 | 092500 | 281493490 | 10530 | 10540 | 10540 | 10510 | 813 |
| 560 | 20241118 | 092400 | 272938700 | 10520 | 10560 | 10560 | 10520 | 662 |
| 561 | 20241118 | 092300 | 265974380 | 10560 | 10550 | 10560 | 10550 | 652 |
| 562 | 20241118 | 092200 | 259090780 | 10510 | 10500 | 10550 | 10500 | 1658 |
| 563 | 20241118 | 092100 | 241637540 | 10510 | 10510 | 10510 | 10510 | 285 |
| 564 | 20241118 | 092000 | 238642190 | 10500 | 10500 | 10530 | 10500 | 1203 |
| 565 | 20241118 | 091900 | 225998540 | 10510 | 10500 | 10510 | 10500 | 94 |
| 566 | 20241118 | 091800 | 225011440 | 10500 | 10540 | 10540 | 10500 | 3025 |
| 567 | 20241118 | 091700 | 193219980 | 10540 | 10530 | 10550 | 10530 | 914 |
| 568 | 20241118 | 091600 | 183583060 | 10490 | 10490 | 10490 | 10490 | 2 |
| 569 | 20241118 | 091500 | 183562080 | 10490 | 10470 | 10530 | 10470 | 2294 |
| 570 | 20241118 | 091400 | 159454870 | 10490 | 10480 | 10490 | 10410 | 3573 |
| 571 | 20241118 | 091300 | 122252600 | 10490 | 10500 | 10520 | 10490 | 2345 |
| 572 | 20241118 | 091200 | 97627680 | 10480 | 10500 | 10500 | 10480 | 119 |
| 573 | 20241118 | 091100 | 96380340 | 10480 | 10510 | 10510 | 10480 | 1251 |
| 574 | 20241118 | 091000 | 83254800 | 10530 | 10550 | 10550 | 10510 | 183 |
| 575 | 20241118 | 090900 | 81329990 | 10540 | 10540 | 10550 | 10540 | 22 |
| 576 | 20241118 | 090800 | 81098060 | 10540 | 10540 | 10550 | 10540 | 347 |
| 577 | 20241118 | 090700 | 77439000 | 10540 | 10530 | 10540 | 10530 | 717 |
| 578 | 20241118 | 090600 | 69881860 | 10520 | 10460 | 10520 | 10450 | 1271 |
| 579 | 20241118 | 090500 | 56575580 | 10460 | 10420 | 10460 | 10420 | 399 |
| 580 | 20241118 | 090400 | 52410600 | 10380 | 10400 | 10400 | 10370 | 935 |
| 581 | 20241118 | 090300 | 42712230 | 10450 | 10450 | 10450 | 10450 | 245 |
| 582 | 20241118 | 090200 | 40151980 | 10450 | 10440 | 10450 | 10400 | 1257 |
| 583 | 20241118 | 090100 | 27042640 | 10450 | 10430 | 10450 | 10400 | 1400 |
| 584 | 20241118 | 090000 | 12471600 | 10400 | 10400 | 10400 | 10400 | 1149 |