31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 3 | 20241118 | 193200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20241118 | 193100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20241118 | 193000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20241118 | 192900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20241118 | 192800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20241118 | 192700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20241118 | 192600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20241118 | 192500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20241118 | 192400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20241118 | 192300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20241118 | 192200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20241118 | 192100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20241118 | 192000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20241118 | 191900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20241118 | 191800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20241118 | 191700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20241118 | 191600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20241118 | 191500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20241118 | 191400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20241118 | 191300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20241118 | 191200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20241118 | 191100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20241118 | 191000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20241118 | 190900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20241118 | 190800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20241118 | 190700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20241118 | 190600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20241118 | 190500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20241118 | 190400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20241118 | 190300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 33 | 20241118 | 190200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20241118 | 190100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20241118 | 190000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20241118 | 185900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20241118 | 185800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20241118 | 185700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20241118 | 185600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20241118 | 185500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20241118 | 185400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20241118 | 185300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20241118 | 185200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20241118 | 185100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20241118 | 185000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20241118 | 184900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20241118 | 184800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20241118 | 184700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20241118 | 184600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20241118 | 184500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20241118 | 184400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20241118 | 184300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20241118 | 184200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20241118 | 184100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20241118 | 184000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20241118 | 183900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20241118 | 183800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20241118 | 183700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20241118 | 183600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20241118 | 183500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20241118 | 183400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20241118 | 183300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 63 | 20241118 | 183200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20241118 | 183100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20241118 | 183000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20241118 | 182900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20241118 | 182800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20241118 | 182700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20241118 | 182600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20241118 | 182500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20241118 | 182400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20241118 | 182300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20241118 | 182200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20241118 | 182100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20241118 | 182000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20241118 | 181900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20241118 | 181800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20241118 | 181700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20241118 | 181600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20241118 | 181500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20241118 | 181400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20241118 | 181300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20241118 | 181200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20241118 | 181100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20241118 | 181000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20241118 | 180900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20241118 | 180800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20241118 | 180700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20241118 | 180600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20241118 | 180500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20241118 | 180400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20241118 | 180300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 93 | 20241118 | 180200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20241118 | 180100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20241118 | 180000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20241118 | 175900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20241118 | 175800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20241118 | 175700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20241118 | 175600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20241118 | 175500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20241118 | 175400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20241118 | 175300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20241118 | 175200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20241118 | 175100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20241118 | 175000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20241118 | 174900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20241118 | 174800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20241118 | 174700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20241118 | 174600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20241118 | 174500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20241118 | 174400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20241118 | 174300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20241118 | 174200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20241118 | 174100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20241118 | 174000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20241118 | 173900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20241118 | 173800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20241118 | 173700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20241118 | 173600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20241118 | 173500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20241118 | 173400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20241118 | 173300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 123 | 20241118 | 173200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20241118 | 173100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20241118 | 173000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20241118 | 172900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20241118 | 172800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20241118 | 172700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20241118 | 172600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20241118 | 172500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20241118 | 172400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20241118 | 172300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20241118 | 172200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20241118 | 172100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 135 | 20241118 | 172000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 136 | 20241118 | 171900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 137 | 20241118 | 171800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 138 | 20241118 | 171700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 139 | 20241118 | 171600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 140 | 20241118 | 171500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 141 | 20241118 | 171400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 142 | 20241118 | 171300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 143 | 20241118 | 171200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 144 | 20241118 | 171100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 145 | 20241118 | 171000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 146 | 20241118 | 170900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 147 | 20241118 | 170800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 148 | 20241118 | 170700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 149 | 20241118 | 170600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 150 | 20241118 | 170500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 151 | 20241118 | 170400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 152 | 20241118 | 170300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 153 | 20241118 | 170200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 154 | 20241118 | 170100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 155 | 20241118 | 170000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 156 | 20241118 | 165900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 157 | 20241118 | 165800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 158 | 20241118 | 165700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 159 | 20241118 | 165600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 160 | 20241118 | 165500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 161 | 20241118 | 165400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 162 | 20241118 | 165300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 163 | 20241118 | 165200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 164 | 20241118 | 165100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 165 | 20241118 | 165000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 166 | 20241118 | 164900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 167 | 20241118 | 164800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 168 | 20241118 | 164700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 169 | 20241118 | 164600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 170 | 20241118 | 164500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 171 | 20241118 | 164400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 172 | 20241118 | 164300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 173 | 20241118 | 164200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 174 | 20241118 | 164100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 175 | 20241118 | 164000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 176 | 20241118 | 163900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 177 | 20241118 | 163800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 178 | 20241118 | 163700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 179 | 20241118 | 163600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 180 | 20241118 | 163500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 181 | 20241118 | 163400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 182 | 20241118 | 163300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 183 | 20241118 | 163200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 184 | 20241118 | 163100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20241118 | 163000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 186 | 20241118 | 162900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 187 | 20241118 | 162800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 188 | 20241118 | 162700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 189 | 20241118 | 162600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 190 | 20241118 | 162500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 191 | 20241118 | 162400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 192 | 20241118 | 162300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 193 | 20241118 | 162200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 194 | 20241118 | 162100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20241118 | 162000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20241118 | 161900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20241118 | 161800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20241118 | 161700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20241118 | 161600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20241118 | 161500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20241118 | 161400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20241118 | 161300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 203 | 20241118 | 161200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 204 | 20241118 | 161100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 205 | 20241118 | 161000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 206 | 20241118 | 160900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 207 | 20241118 | 160800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 208 | 20241118 | 160700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 209 | 20241118 | 160600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 210 | 20241118 | 160500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 211 | 20241118 | 160400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 212 | 20241118 | 160300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 213 | 20241118 | 160200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 214 | 20241118 | 160100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 215 | 20241118 | 160000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 216 | 20241118 | 155900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 217 | 20241118 | 155800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 218 | 20241118 | 155700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 219 | 20241118 | 155600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 220 | 20241118 | 155500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 221 | 20241118 | 155400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 222 | 20241118 | 155300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 223 | 20241118 | 155200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 224 | 20241118 | 155100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 225 | 20241118 | 155000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 226 | 20241118 | 154900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 227 | 20241118 | 154800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 228 | 20241118 | 154700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 229 | 20241118 | 154600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 230 | 20241118 | 154500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 231 | 20241118 | 154400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 232 | 20241118 | 154300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 233 | 20241118 | 154200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 234 | 20241118 | 154100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 235 | 20241118 | 154000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 236 | 20241118 | 153900 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 237 | 20241118 | 153800 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 238 | 20241118 | 153700 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 239 | 20241118 | 153600 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 240 | 20241118 | 153500 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 241 | 20241118 | 153400 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 242 | 20241118 | 153300 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 243 | 20241118 | 153200 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 244 | 20241118 | 153100 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 245 | 20241118 | 153000 | 1387589475 | 5290 | 5290 | 5290 | 5290 | 8200 |
| 246 | 20241118 | 152900 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 247 | 20241118 | 152800 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 248 | 20241118 | 152700 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 249 | 20241118 | 152600 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 250 | 20241118 | 152500 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 251 | 20241118 | 152400 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 252 | 20241118 | 152300 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 253 | 20241118 | 152200 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 254 | 20241118 | 152100 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 255 | 20241118 | 152000 | 1344211475 | 5280 | 5280 | 5280 | 5280 | 0 |
| 256 | 20241118 | 151900 | 1344211475 | 5280 | 5290 | 5290 | 5280 | 1172 |
| 257 | 20241118 | 151800 | 1338015535 | 5290 | 5290 | 5290 | 5290 | 134 |
| 258 | 20241118 | 151700 | 1337306675 | 5300 | 5250 | 5310 | 5250 | 5043 |
| 259 | 20241118 | 151600 | 1310655945 | 5270 | 5280 | 5280 | 5250 | 12 |
| 260 | 20241118 | 151500 | 1310592695 | 5280 | 5270 | 5280 | 5270 | 70 |
| 261 | 20241118 | 151400 | 1310223735 | 5270 | 5260 | 5270 | 5260 | 39 |
| 262 | 20241118 | 151300 | 1310018235 | 5270 | 5270 | 5270 | 5240 | 491 |
| 263 | 20241118 | 151200 | 1307431565 | 5270 | 5250 | 5270 | 5240 | 529 |
| 264 | 20241118 | 151100 | 1304652795 | 5250 | 5250 | 5250 | 5250 | 200 |
| 265 | 20241118 | 151000 | 1303602795 | 5250 | 5260 | 5260 | 5250 | 394 |
| 266 | 20241118 | 150900 | 1301533375 | 5260 | 5250 | 5260 | 5250 | 38 |
| 267 | 20241118 | 150800 | 1301333815 | 5260 | 5270 | 5270 | 5260 | 76 |
| 268 | 20241118 | 150700 | 1300933755 | 5270 | 5260 | 5270 | 5260 | 13 |
| 269 | 20241118 | 150600 | 1300865275 | 5250 | 5250 | 5250 | 5250 | 0 |
| 270 | 20241118 | 150500 | 1300865275 | 5250 | 5250 | 5250 | 5250 | 31 |
| 271 | 20241118 | 150400 | 1300702525 | 5250 | 5260 | 5270 | 5250 | 208 |
| 272 | 20241118 | 150300 | 1299608105 | 5270 | 5260 | 5270 | 5260 | 1203 |
| 273 | 20241118 | 150200 | 1293275325 | 5250 | 5250 | 5250 | 5250 | 207 |
| 274 | 20241118 | 150100 | 1292188575 | 5250 | 5250 | 5260 | 5250 | 76 |
| 275 | 20241118 | 150000 | 1291789555 | 5250 | 5240 | 5250 | 5240 | 123 |
| 276 | 20241118 | 145900 | 1291144135 | 5250 | 5240 | 5250 | 5240 | 100 |
| 277 | 20241118 | 145800 | 1290619165 | 5250 | 5230 | 5250 | 5230 | 143 |
| 278 | 20241118 | 145700 | 1289870165 | 5230 | 5230 | 5230 | 5230 | 8 |
| 279 | 20241118 | 145600 | 1289828325 | 5240 | 5240 | 5240 | 5240 | 28 |
| 280 | 20241118 | 145500 | 1289681605 | 5240 | 5240 | 5240 | 5240 | 3 |
| 281 | 20241118 | 145400 | 1289665885 | 5230 | 5230 | 5230 | 5230 | 31 |
| 282 | 20241118 | 145300 | 1289503755 | 5240 | 5240 | 5240 | 5240 | 206 |
| 283 | 20241118 | 145200 | 1288424315 | 5230 | 5230 | 5230 | 5230 | 1 |
| 284 | 20241118 | 145100 | 1288419085 | 5230 | 5230 | 5230 | 5230 | 10 |
| 285 | 20241118 | 145000 | 1288366785 | 5230 | 5250 | 5250 | 5230 | 172 |
| 286 | 20241118 | 144900 | 1287466045 | 5240 | 5240 | 5240 | 5240 | 98 |
| 287 | 20241118 | 144800 | 1286952525 | 5240 | 5240 | 5240 | 5240 | 81 |
| 288 | 20241118 | 144700 | 1286528085 | 5250 | 5240 | 5250 | 5240 | 6 |
| 289 | 20241118 | 144600 | 1286496615 | 5240 | 5240 | 5240 | 5240 | 32 |
| 290 | 20241118 | 144500 | 1286328935 | 5250 | 5250 | 5250 | 5250 | 1 |
| 291 | 20241118 | 144400 | 1286323685 | 5250 | 5240 | 5250 | 5240 | 75 |
| 292 | 20241118 | 144300 | 1285929945 | 5240 | 5240 | 5240 | 5240 | 5 |
| 293 | 20241118 | 144200 | 1285903745 | 5220 | 5220 | 5220 | 5220 | 53 |
| 294 | 20241118 | 144100 | 1285627085 | 5230 | 5230 | 5230 | 5230 | 0 |
| 295 | 20241118 | 144000 | 1285627085 | 5230 | 5220 | 5230 | 5220 | 7 |
| 296 | 20241118 | 143900 | 1285590485 | 5220 | 5230 | 5230 | 5220 | 2032 |
| 297 | 20241118 | 143800 | 1274982405 | 5240 | 5240 | 5240 | 5240 | 0 |
| 298 | 20241118 | 143700 | 1274982405 | 5240 | 5240 | 5240 | 5240 | 0 |
| 299 | 20241118 | 143600 | 1274982405 | 5240 | 5240 | 5250 | 5240 | 131 |
| 300 | 20241118 | 143500 | 1274294705 | 5240 | 5240 | 5240 | 5230 | 31 |
| 301 | 20241118 | 143400 | 1274132295 | 5250 | 5240 | 5250 | 5230 | 203 |
| 302 | 20241118 | 143300 | 1273069265 | 5240 | 5240 | 5240 | 5240 | 18 |
| 303 | 20241118 | 143200 | 1272974945 | 5240 | 5240 | 5240 | 5240 | 53 |
| 304 | 20241118 | 143100 | 1272697225 | 5240 | 5240 | 5240 | 5240 | 33 |
| 305 | 20241118 | 143000 | 1272524305 | 5240 | 5240 | 5240 | 5240 | 19 |
| 306 | 20241118 | 142900 | 1272424745 | 5240 | 5250 | 5250 | 5240 | 252 |
| 307 | 20241118 | 142800 | 1271102265 | 5240 | 5240 | 5240 | 5240 | 3 |
| 308 | 20241118 | 142700 | 1271086545 | 5240 | 5240 | 5240 | 5240 | 33 |
| 309 | 20241118 | 142600 | 1270913625 | 5230 | 5230 | 5230 | 5230 | 3 |
| 310 | 20241118 | 142500 | 1270897935 | 5230 | 5230 | 5230 | 5230 | 0 |
| 311 | 20241118 | 142400 | 1270897935 | 5230 | 5240 | 5240 | 5230 | 133 |
| 312 | 20241118 | 142300 | 1270201345 | 5240 | 5240 | 5240 | 5240 | 0 |
| 313 | 20241118 | 142200 | 1270201345 | 5240 | 5240 | 5240 | 5240 | 1 |
| 314 | 20241118 | 142100 | 1270196105 | 5250 | 5230 | 5250 | 5220 | 113 |
| 315 | 20241118 | 142000 | 1269604095 | 5220 | 5220 | 5220 | 5220 | 40 |
| 316 | 20241118 | 141900 | 1269395295 | 5220 | 5220 | 5220 | 5220 | 3 |
| 317 | 20241118 | 141800 | 1269379635 | 5220 | 5220 | 5220 | 5220 | 90 |
| 318 | 20241118 | 141700 | 1268909835 | 5220 | 5220 | 5220 | 5220 | 8 |
| 319 | 20241118 | 141600 | 1268868075 | 5220 | 5230 | 5230 | 5220 | 24 |
| 320 | 20241118 | 141500 | 1268742595 | 5230 | 5230 | 5230 | 5230 | 344 |
| 321 | 20241118 | 141400 | 1266943475 | 5240 | 5240 | 5240 | 5240 | 277 |
| 322 | 20241118 | 141300 | 1265491995 | 5240 | 5240 | 5240 | 5240 | 344 |
| 323 | 20241118 | 141200 | 1263689435 | 5230 | 5230 | 5240 | 5230 | 49 |
| 324 | 20241118 | 141100 | 1263433055 | 5230 | 5210 | 5230 | 5210 | 8 |
| 325 | 20241118 | 141000 | 1263391345 | 5220 | 5220 | 5220 | 5210 | 159 |
| 326 | 20241118 | 140900 | 1262562865 | 5210 | 5210 | 5210 | 5210 | 7 |
| 327 | 20241118 | 140800 | 1262526395 | 5210 | 5210 | 5210 | 5210 | 32 |
| 328 | 20241118 | 140700 | 1262359675 | 5210 | 5210 | 5210 | 5210 | 4 |
| 329 | 20241118 | 140600 | 1262338835 | 5210 | 5210 | 5210 | 5210 | 0 |
| 330 | 20241118 | 140500 | 1262338835 | 5210 | 5210 | 5210 | 5210 | 34 |
| 331 | 20241118 | 140400 | 1262161695 | 5210 | 5210 | 5210 | 5210 | 2 |
| 332 | 20241118 | 140300 | 1262151275 | 5210 | 5220 | 5220 | 5210 | 4 |
| 333 | 20241118 | 140200 | 1262130425 | 5210 | 5210 | 5220 | 5210 | 96 |
| 334 | 20241118 | 140100 | 1261630255 | 5210 | 5210 | 5210 | 5210 | 32 |
| 335 | 20241118 | 140000 | 1261463535 | 5210 | 5210 | 5210 | 5210 | 3 |
| 336 | 20241118 | 135900 | 1261447905 | 5210 | 5210 | 5210 | 5210 | 0 |
| 337 | 20241118 | 135800 | 1261447905 | 5210 | 5210 | 5210 | 5210 | 0 |
| 338 | 20241118 | 135700 | 1261447905 | 5210 | 5220 | 5220 | 5210 | 606 |
| 339 | 20241118 | 135600 | 1258284905 | 5220 | 5220 | 5220 | 5220 | 3 |
| 340 | 20241118 | 135500 | 1258269245 | 5220 | 5220 | 5220 | 5220 | 10 |
| 341 | 20241118 | 135400 | 1258217045 | 5220 | 5240 | 5240 | 5220 | 580 |
| 342 | 20241118 | 135300 | 1255186365 | 5240 | 5240 | 5240 | 5240 | 34 |
| 343 | 20241118 | 135200 | 1255008205 | 5240 | 5240 | 5240 | 5240 | 58 |
| 344 | 20241118 | 135100 | 1254704285 | 5250 | 5250 | 5250 | 5250 | 130 |
| 345 | 20241118 | 135000 | 1254021785 | 5250 | 5250 | 5250 | 5250 | 34 |
| 346 | 20241118 | 134900 | 1253843285 | 5250 | 5250 | 5250 | 5250 | 0 |
| 347 | 20241118 | 134800 | 1253843285 | 5250 | 5250 | 5250 | 5250 | 0 |
| 348 | 20241118 | 134700 | 1253843285 | 5250 | 5260 | 5260 | 5250 | 141 |
| 349 | 20241118 | 134600 | 1253102115 | 5250 | 5250 | 5260 | 5250 | 208 |
| 350 | 20241118 | 134500 | 1252009615 | 5240 | 5230 | 5240 | 5230 | 428 |
| 351 | 20241118 | 134400 | 1249767875 | 5220 | 5220 | 5220 | 5220 | 6 |
| 352 | 20241118 | 134300 | 1249736555 | 5220 | 5220 | 5220 | 5220 | 5 |
| 353 | 20241118 | 134200 | 1249710455 | 5230 | 5240 | 5240 | 5230 | 586 |
| 354 | 20241118 | 134100 | 1246643635 | 5240 | 5240 | 5240 | 5240 | 4 |
| 355 | 20241118 | 134000 | 1246622675 | 5250 | 5250 | 5250 | 5250 | 987 |
| 356 | 20241118 | 133900 | 1241440925 | 5250 | 5250 | 5250 | 5250 | 22 |
| 357 | 20241118 | 133800 | 1241325425 | 5250 | 5250 | 5260 | 5250 | 555 |
| 358 | 20241118 | 133700 | 1238406265 | 5250 | 5260 | 5260 | 5250 | 174 |
| 359 | 20241118 | 133600 | 1237491155 | 5260 | 5260 | 5260 | 5260 | 0 |
| 360 | 20241118 | 133500 | 1237491155 | 5260 | 5260 | 5270 | 5260 | 134 |
| 361 | 20241118 | 133400 | 1236785215 | 5250 | 5250 | 5250 | 5250 | 199 |
| 362 | 20241118 | 133300 | 1235740465 | 5250 | 5250 | 5250 | 5250 | 16 |
| 363 | 20241118 | 133200 | 1235656465 | 5260 | 5280 | 5280 | 5260 | 2940 |
| 364 | 20241118 | 133100 | 1220178845 | 5280 | 5300 | 5300 | 5280 | 1756 |
| 365 | 20241118 | 133000 | 1210894675 | 5300 | 5290 | 5300 | 5290 | 603 |
| 366 | 20241118 | 132900 | 1207703005 | 5300 | 5310 | 5310 | 5300 | 1202 |
| 367 | 20241118 | 132800 | 1201332355 | 5310 | 5310 | 5310 | 5310 | 368 |
| 368 | 20241118 | 132700 | 1199378275 | 5310 | 5320 | 5320 | 5310 | 945 |
| 369 | 20241118 | 132600 | 1194357225 | 5320 | 5320 | 5320 | 5320 | 19 |
| 370 | 20241118 | 132500 | 1194256145 | 5310 | 5310 | 5310 | 5310 | 1019 |
| 371 | 20241118 | 132400 | 1188845255 | 5310 | 5310 | 5310 | 5310 | 3 |
| 372 | 20241118 | 132300 | 1188829325 | 5300 | 5320 | 5320 | 5300 | 1633 |
| 373 | 20241118 | 132200 | 1180154105 | 5310 | 5300 | 5310 | 5300 | 113 |
| 374 | 20241118 | 132100 | 1179554695 | 5310 | 5310 | 5310 | 5310 | 2076 |
| 375 | 20241118 | 132000 | 1168531135 | 5300 | 5300 | 5300 | 5290 | 1059 |
| 376 | 20241118 | 131900 | 1162918475 | 5300 | 5310 | 5310 | 5290 | 1512 |
| 377 | 20241118 | 131800 | 1154905575 | 5340 | 5330 | 5340 | 5320 | 1692 |
| 378 | 20241118 | 131700 | 1145881685 | 5320 | 5300 | 5320 | 5300 | 1404 |
| 379 | 20241118 | 131600 | 1138431105 | 5300 | 5300 | 5300 | 5300 | 32 |
| 380 | 20241118 | 131500 | 1138261505 | 5300 | 5300 | 5300 | 5300 | 3 |
| 381 | 20241118 | 131400 | 1138245605 | 5280 | 5320 | 5320 | 5280 | 1766 |
| 382 | 20241118 | 131300 | 1128874425 | 5330 | 5270 | 5330 | 5270 | 4970 |
| 383 | 20241118 | 131200 | 1102520925 | 5250 | 5250 | 5250 | 5250 | 33 |
| 384 | 20241118 | 131100 | 1102347675 | 5280 | 5260 | 5280 | 5260 | 500 |
| 385 | 20241118 | 131000 | 1099707735 | 5250 | 5250 | 5250 | 5250 | 3 |
| 386 | 20241118 | 130900 | 1099691985 | 5260 | 5260 | 5260 | 5260 | 1151 |
| 387 | 20241118 | 130800 | 1093637725 | 5260 | 5270 | 5270 | 5260 | 43 |
| 388 | 20241118 | 130700 | 1093411535 | 5280 | 5260 | 5280 | 5260 | 1406 |
| 389 | 20241118 | 130600 | 1085991915 | 5260 | 5220 | 5260 | 5220 | 1869 |
| 390 | 20241118 | 130500 | 1076194265 | 5210 | 5210 | 5210 | 5210 | 4 |
| 391 | 20241118 | 130400 | 1076173425 | 5210 | 5210 | 5210 | 5210 | 183 |
| 392 | 20241118 | 130300 | 1075219995 | 5210 | 5210 | 5210 | 5210 | 2 |
| 393 | 20241118 | 130200 | 1075209575 | 5220 | 5220 | 5220 | 5220 | 0 |
| 394 | 20241118 | 130100 | 1075209575 | 5220 | 5220 | 5220 | 5220 | 2 |
| 395 | 20241118 | 130000 | 1075199135 | 5210 | 5240 | 5240 | 5210 | 543 |
| 396 | 20241118 | 125900 | 1072359565 | 5240 | 5230 | 5240 | 5230 | 204 |
| 397 | 20241118 | 125800 | 1071291645 | 5220 | 5210 | 5220 | 5210 | 193 |
| 398 | 20241118 | 125700 | 1070285095 | 5210 | 5210 | 5210 | 5210 | 36 |
| 399 | 20241118 | 125600 | 1070097535 | 5210 | 5210 | 5210 | 5210 | 0 |
| 400 | 20241118 | 125500 | 1070097535 | 5210 | 5210 | 5210 | 5210 | 3 |
| 401 | 20241118 | 125400 | 1070081905 | 5220 | 5220 | 5220 | 5220 | 0 |
| 402 | 20241118 | 125300 | 1070081905 | 5220 | 5240 | 5240 | 5210 | 537 |
| 403 | 20241118 | 125200 | 1067269095 | 5240 | 5220 | 5240 | 5220 | 500 |
| 404 | 20241118 | 125100 | 1064650425 | 5220 | 5190 | 5220 | 5190 | 1998 |
| 405 | 20241118 | 125000 | 1054264585 | 5190 | 5190 | 5190 | 5190 | 197 |
| 406 | 20241118 | 124900 | 1053242155 | 5190 | 5180 | 5190 | 5180 | 35 |
| 407 | 20241118 | 124800 | 1053060825 | 5210 | 5210 | 5210 | 5210 | 0 |
| 408 | 20241118 | 124700 | 1053060825 | 5210 | 5200 | 5210 | 5200 | 133 |
| 409 | 20241118 | 124600 | 1052369185 | 5190 | 5190 | 5190 | 5190 | 2 |
| 410 | 20241118 | 124500 | 1052358805 | 5180 | 5200 | 5200 | 5180 | 56 |
| 411 | 20241118 | 124400 | 1052068225 | 5210 | 5210 | 5210 | 5210 | 65 |
| 412 | 20241118 | 124300 | 1051729575 | 5210 | 5180 | 5210 | 5180 | 354 |
| 413 | 20241118 | 124200 | 1049889765 | 5180 | 5180 | 5180 | 5180 | 124 |
| 414 | 20241118 | 124100 | 1049247445 | 5180 | 5190 | 5190 | 5180 | 2400 |
| 415 | 20241118 | 124000 | 1036801725 | 5230 | 5230 | 5230 | 5230 | 24 |
| 416 | 20241118 | 123900 | 1036676205 | 5230 | 5230 | 5230 | 5230 | 779 |
| 417 | 20241118 | 123800 | 1032602035 | 5230 | 5190 | 5230 | 5190 | 118 |
| 418 | 20241118 | 123700 | 1031986865 | 5200 | 5190 | 5200 | 5190 | 54 |
| 419 | 20241118 | 123600 | 1031706585 | 5200 | 5200 | 5200 | 5200 | 1001 |
| 420 | 20241118 | 123500 | 1026501385 | 5200 | 5200 | 5200 | 5200 | 2 |
| 421 | 20241118 | 123400 | 1026490985 | 5190 | 5200 | 5200 | 5190 | 910 |
| 422 | 20241118 | 123300 | 1021759305 | 5200 | 5200 | 5200 | 5200 | 28 |
| 423 | 20241118 | 123200 | 1021613705 | 5190 | 5190 | 5190 | 5190 | 3 |
| 424 | 20241118 | 123100 | 1021598135 | 5190 | 5190 | 5190 | 5190 | 0 |
| 425 | 20241118 | 123000 | 1021598135 | 5190 | 5190 | 5190 | 5190 | 36 |
| 426 | 20241118 | 122900 | 1021411295 | 5190 | 5190 | 5190 | 5190 | 26 |
| 427 | 20241118 | 122800 | 1021276355 | 5190 | 5190 | 5190 | 5190 | 100 |
| 428 | 20241118 | 122700 | 1020757355 | 5190 | 5190 | 5190 | 5190 | 0 |
| 429 | 20241118 | 122600 | 1020757355 | 5190 | 5210 | 5210 | 5190 | 306 |
| 430 | 20241118 | 122500 | 1019168225 | 5230 | 5230 | 5230 | 5230 | 0 |
| 431 | 20241118 | 122400 | 1019168225 | 5230 | 5220 | 5230 | 5220 | 600 |
| 432 | 20241118 | 122300 | 1016030925 | 5210 | 5220 | 5220 | 5210 | 271 |
| 433 | 20241118 | 122200 | 1014618635 | 5240 | 5240 | 5240 | 5240 | 0 |
| 434 | 20241118 | 122100 | 1014618635 | 5240 | 5240 | 5240 | 5240 | 0 |
| 435 | 20241118 | 122000 | 1014618635 | 5240 | 5240 | 5240 | 5240 | 0 |
| 436 | 20241118 | 121900 | 1014618635 | 5240 | 5210 | 5240 | 5210 | 73 |
| 437 | 20241118 | 121800 | 1014237535 | 5210 | 5210 | 5210 | 5210 | 0 |
| 438 | 20241118 | 121700 | 1014237535 | 5210 | 5210 | 5210 | 5210 | 2 |
| 439 | 20241118 | 121600 | 1014227115 | 5210 | 5210 | 5210 | 5210 | 0 |
| 440 | 20241118 | 121500 | 1014227115 | 5210 | 5240 | 5240 | 5210 | 33 |
| 441 | 20241118 | 121400 | 1014055155 | 5240 | 5240 | 5240 | 5240 | 10 |
| 442 | 20241118 | 121300 | 1014002755 | 5240 | 5240 | 5240 | 5240 | 0 |
| 443 | 20241118 | 121200 | 1014002755 | 5240 | 5220 | 5240 | 5220 | 1698 |
| 444 | 20241118 | 121100 | 1005108255 | 5220 | 5190 | 5220 | 5190 | 1065 |
| 445 | 20241118 | 121000 | 999559135 | 5190 | 5190 | 5190 | 5190 | 91 |
| 446 | 20241118 | 120900 | 999086845 | 5190 | 5190 | 5210 | 5190 | 123 |
| 447 | 20241118 | 120800 | 998447905 | 5210 | 5190 | 5210 | 5190 | 146 |
| 448 | 20241118 | 120700 | 997688905 | 5210 | 5200 | 5210 | 5200 | 816 |
| 449 | 20241118 | 120600 | 993442545 | 5200 | 5200 | 5200 | 5200 | 7 |
| 450 | 20241118 | 120500 | 993406145 | 5200 | 5200 | 5200 | 5200 | 0 |
| 451 | 20241118 | 120400 | 993406145 | 5200 | 5200 | 5200 | 5200 | 36 |
| 452 | 20241118 | 120300 | 993218945 | 5200 | 5200 | 5200 | 5200 | 0 |
| 453 | 20241118 | 120200 | 993218945 | 5200 | 5200 | 5200 | 5200 | 0 |
| 454 | 20241118 | 120100 | 993218945 | 5200 | 5200 | 5200 | 5200 | 14 |
| 455 | 20241118 | 120000 | 993146145 | 5190 | 5190 | 5190 | 5190 | 34 |
| 456 | 20241118 | 115900 | 992969685 | 5190 | 5190 | 5190 | 5190 | 0 |
| 457 | 20241118 | 115800 | 992969685 | 5190 | 5190 | 5190 | 5190 | 3 |
| 458 | 20241118 | 115700 | 992954115 | 5190 | 5190 | 5190 | 5190 | 0 |
| 459 | 20241118 | 115600 | 992954115 | 5190 | 5190 | 5190 | 5190 | 34 |
| 460 | 20241118 | 115500 | 992777655 | 5190 | 5190 | 5190 | 5190 | 1 |
| 461 | 20241118 | 115400 | 992772465 | 5190 | 5190 | 5190 | 5190 | 91 |
| 462 | 20241118 | 115300 | 992300175 | 5210 | 5200 | 5210 | 5180 | 2079 |
| 463 | 20241118 | 115200 | 981504345 | 5190 | 5200 | 5200 | 5190 | 40 |
| 464 | 20241118 | 115100 | 981296675 | 5190 | 5190 | 5190 | 5190 | 2 |
| 465 | 20241118 | 115000 | 981286295 | 5190 | 5190 | 5190 | 5190 | 200 |
| 466 | 20241118 | 114900 | 980248295 | 5190 | 5190 | 5190 | 5190 | 52 |
| 467 | 20241118 | 114800 | 979978415 | 5200 | 5200 | 5200 | 5190 | 3928 |
| 468 | 20241118 | 114700 | 959552955 | 5210 | 5210 | 5210 | 5210 | 0 |
| 469 | 20241118 | 114600 | 959552955 | 5210 | 5210 | 5210 | 5210 | 12 |
| 470 | 20241118 | 114500 | 959490435 | 5200 | 5200 | 5200 | 5200 | 35 |
| 471 | 20241118 | 114400 | 959308435 | 5200 | 5200 | 5200 | 5200 | 0 |
| 472 | 20241118 | 114300 | 959308435 | 5200 | 5200 | 5200 | 5200 | 53 |
| 473 | 20241118 | 114200 | 959032835 | 5200 | 5200 | 5200 | 5200 | 3 |
| 474 | 20241118 | 114100 | 959017235 | 5200 | 5200 | 5200 | 5200 | 32 |
| 475 | 20241118 | 114000 | 958850835 | 5210 | 5210 | 5210 | 5210 | 114 |
| 476 | 20241118 | 113900 | 958256895 | 5210 | 5210 | 5210 | 5210 | 13 |
| 477 | 20241118 | 113800 | 958189165 | 5200 | 5210 | 5210 | 5200 | 91 |
| 478 | 20241118 | 113700 | 957715215 | 5210 | 5210 | 5210 | 5210 | 35 |
| 479 | 20241118 | 113600 | 957532865 | 5210 | 5210 | 5210 | 5210 | 60 |
| 480 | 20241118 | 113500 | 957220265 | 5210 | 5210 | 5210 | 5210 | 386 |
| 481 | 20241118 | 113400 | 955209205 | 5210 | 5210 | 5210 | 5210 | 64 |
| 482 | 20241118 | 113300 | 954875765 | 5210 | 5220 | 5220 | 5210 | 96 |
| 483 | 20241118 | 113200 | 954374685 | 5220 | 5220 | 5220 | 5220 | 389 |
| 484 | 20241118 | 113100 | 952344105 | 5220 | 5210 | 5220 | 5210 | 76 |
| 485 | 20241118 | 113000 | 951947435 | 5200 | 5200 | 5200 | 5200 | 34 |
| 486 | 20241118 | 112900 | 951770635 | 5200 | 5200 | 5200 | 5200 | 0 |
| 487 | 20241118 | 112800 | 951770635 | 5200 | 5200 | 5200 | 5200 | 3 |
| 488 | 20241118 | 112700 | 951755035 | 5210 | 5210 | 5210 | 5210 | 151 |
| 489 | 20241118 | 112600 | 950968325 | 5210 | 5220 | 5220 | 5210 | 955 |
| 490 | 20241118 | 112500 | 945992755 | 5220 | 5220 | 5220 | 5220 | 0 |
| 491 | 20241118 | 112400 | 945992755 | 5220 | 5220 | 5220 | 5220 | 2 |
| 492 | 20241118 | 112300 | 945982315 | 5220 | 5220 | 5220 | 5220 | 40 |
| 493 | 20241118 | 112200 | 945773515 | 5220 | 5220 | 5220 | 5220 | 124 |
| 494 | 20241118 | 112100 | 945126235 | 5240 | 5240 | 5240 | 5240 | 0 |
| 495 | 20241118 | 112000 | 945126235 | 5240 | 5220 | 5240 | 5220 | 200 |
| 496 | 20241118 | 111900 | 944078375 | 5220 | 5220 | 5220 | 5220 | 10 |
| 497 | 20241118 | 111800 | 944026175 | 5200 | 5210 | 5210 | 5200 | 42 |
| 498 | 20241118 | 111700 | 943807675 | 5190 | 5200 | 5200 | 5190 | 600 |
| 499 | 20241118 | 111600 | 940692325 | 5200 | 5200 | 5200 | 5200 | 4 |
| 500 | 20241118 | 111500 | 940671525 | 5200 | 5200 | 5200 | 5200 | 358 |
| 501 | 20241118 | 111400 | 938809925 | 5200 | 5210 | 5210 | 5200 | 1135 |
| 502 | 20241118 | 111300 | 932902925 | 5210 | 5210 | 5210 | 5210 | 62 |
| 503 | 20241118 | 111200 | 932579905 | 5210 | 5220 | 5220 | 5210 | 684 |
| 504 | 20241118 | 111100 | 929014495 | 5220 | 5220 | 5220 | 5220 | 47 |
| 505 | 20241118 | 111000 | 928769155 | 5230 | 5230 | 5230 | 5230 | 0 |
| 506 | 20241118 | 110900 | 928769155 | 5230 | 5230 | 5230 | 5230 | 3 |
| 507 | 20241118 | 110800 | 928753465 | 5240 | 5230 | 5240 | 5230 | 506 |
| 508 | 20241118 | 110700 | 926102055 | 5220 | 5220 | 5220 | 5220 | 41 |
| 509 | 20241118 | 110600 | 925888035 | 5220 | 5220 | 5220 | 5220 | 96 |
| 510 | 20241118 | 110500 | 925386915 | 5230 | 5230 | 5230 | 5230 | 3 |
| 511 | 20241118 | 110400 | 925371225 | 5230 | 5220 | 5230 | 5220 | 3554 |
| 512 | 20241118 | 110300 | 906784085 | 5230 | 5230 | 5230 | 5230 | 684 |
| 513 | 20241118 | 110200 | 903206765 | 5240 | 5230 | 5240 | 5230 | 451 |
| 514 | 20241118 | 110100 | 900844325 | 5250 | 5240 | 5250 | 5230 | 1563 |
| 515 | 20241118 | 110000 | 892663975 | 5250 | 5260 | 5260 | 5250 | 2392 |
| 516 | 20241118 | 105900 | 880103795 | 5260 | 5270 | 5280 | 5260 | 1352 |
| 517 | 20241118 | 105800 | 872975365 | 5280 | 5280 | 5280 | 5280 | 1003 |
| 518 | 20241118 | 105700 | 867679525 | 5280 | 5290 | 5290 | 5280 | 1689 |
| 519 | 20241118 | 105600 | 858744725 | 5280 | 5270 | 5280 | 5270 | 272 |
| 520 | 20241118 | 105500 | 857310685 | 5270 | 5270 | 5270 | 5270 | 2 |
| 521 | 20241118 | 105400 | 857300145 | 5270 | 5270 | 5270 | 5270 | 5 |
| 522 | 20241118 | 105300 | 857273795 | 5270 | 5270 | 5270 | 5270 | 800 |
| 523 | 20241118 | 105200 | 853057795 | 5270 | 5260 | 5270 | 5250 | 288 |
| 524 | 20241118 | 105100 | 851541245 | 5260 | 5260 | 5270 | 5260 | 1072 |
| 525 | 20241118 | 105000 | 845892455 | 5270 | 5310 | 5310 | 5260 | 6003 |
| 526 | 20241118 | 104900 | 814212535 | 5290 | 5270 | 5290 | 5270 | 4319 |
| 527 | 20241118 | 104800 | 791440025 | 5270 | 5300 | 5300 | 5270 | 630 |
| 528 | 20241118 | 104700 | 788101985 | 5300 | 5280 | 5300 | 5270 | 688 |
| 529 | 20241118 | 104600 | 784473175 | 5270 | 5280 | 5280 | 5270 | 491 |
| 530 | 20241118 | 104500 | 781880725 | 5290 | 5290 | 5290 | 5290 | 246 |
| 531 | 20241118 | 104400 | 780579385 | 5290 | 5320 | 5320 | 5290 | 375 |
| 532 | 20241118 | 104300 | 778589285 | 5320 | 5310 | 5320 | 5280 | 2815 |
| 533 | 20241118 | 104200 | 763649005 | 5310 | 5340 | 5340 | 5310 | 1880 |
| 534 | 20241118 | 104100 | 753649915 | 5340 | 5290 | 5340 | 5290 | 15370 |
| 535 | 20241118 | 104000 | 672054835 | 5290 | 5280 | 5290 | 5280 | 7974 |
| 536 | 20241118 | 103900 | 629901105 | 5270 | 5270 | 5270 | 5270 | 627 |
| 537 | 20241118 | 103800 | 626596815 | 5270 | 5270 | 5270 | 5270 | 249 |
| 538 | 20241118 | 103700 | 625284585 | 5250 | 5260 | 5270 | 5240 | 123 |
| 539 | 20241118 | 103600 | 624638975 | 5270 | 5270 | 5270 | 5270 | 47 |
| 540 | 20241118 | 103500 | 624391285 | 5270 | 5270 | 5280 | 5270 | 836 |
| 541 | 20241118 | 103400 | 619981745 | 5270 | 5250 | 5270 | 5240 | 3758 |
| 542 | 20241118 | 103300 | 600186835 | 5250 | 5250 | 5260 | 5250 | 1117 |
| 543 | 20241118 | 103200 | 594317585 | 5250 | 5250 | 5260 | 5250 | 501 |
| 544 | 20241118 | 103100 | 591683685 | 5250 | 5250 | 5250 | 5240 | 1037 |
| 545 | 20241118 | 103000 | 586239765 | 5250 | 5220 | 5250 | 5220 | 2212 |
| 546 | 20241118 | 102900 | 574653985 | 5210 | 5210 | 5210 | 5210 | 34 |
| 547 | 20241118 | 102800 | 574476845 | 5220 | 5220 | 5220 | 5220 | 0 |
| 548 | 20241118 | 102700 | 574476845 | 5220 | 5220 | 5220 | 5220 | 5 |
| 549 | 20241118 | 102600 | 574450745 | 5210 | 5210 | 5210 | 5210 | 31 |
| 550 | 20241118 | 102500 | 574289235 | 5240 | 5230 | 5240 | 5230 | 2189 |
| 551 | 20241118 | 102400 | 562827065 | 5220 | 5220 | 5220 | 5220 | 21 |
| 552 | 20241118 | 102300 | 562717445 | 5210 | 5210 | 5210 | 5210 | 54 |
| 553 | 20241118 | 102200 | 562436105 | 5210 | 5210 | 5210 | 5210 | 33 |
| 554 | 20241118 | 102100 | 562264175 | 5210 | 5210 | 5210 | 5210 | 3 |
| 555 | 20241118 | 102000 | 562248545 | 5210 | 5200 | 5210 | 5200 | 40 |
| 556 | 20241118 | 101900 | 562040155 | 5200 | 5200 | 5200 | 5200 | 3 |
| 557 | 20241118 | 101800 | 562024555 | 5200 | 5200 | 5210 | 5200 | 129 |
| 558 | 20241118 | 101700 | 561353695 | 5210 | 5210 | 5210 | 5210 | 0 |
| 559 | 20241118 | 101600 | 561353695 | 5210 | 5210 | 5210 | 5210 | 216 |
| 560 | 20241118 | 101500 | 560228335 | 5210 | 5220 | 5230 | 5210 | 106 |
| 561 | 20241118 | 101400 | 559675445 | 5220 | 5210 | 5220 | 5210 | 543 |
| 562 | 20241118 | 101300 | 556841415 | 5220 | 5210 | 5220 | 5210 | 7 |
| 563 | 20241118 | 101200 | 556804895 | 5220 | 5220 | 5220 | 5220 | 0 |
| 564 | 20241118 | 101100 | 556804895 | 5220 | 5220 | 5220 | 5220 | 300 |
| 565 | 20241118 | 101000 | 555238895 | 5200 | 5210 | 5210 | 5200 | 36 |
| 566 | 20241118 | 100900 | 555051625 | 5210 | 5210 | 5210 | 5210 | 50 |
| 567 | 20241118 | 100800 | 554791125 | 5210 | 5210 | 5220 | 5210 | 117 |
| 568 | 20241118 | 100700 | 554181485 | 5210 | 5200 | 5210 | 5200 | 156 |
| 569 | 20241118 | 100600 | 553369045 | 5200 | 5200 | 5200 | 5200 | 53 |
| 570 | 20241118 | 100500 | 553093445 | 5200 | 5200 | 5200 | 5200 | 78 |
| 571 | 20241118 | 100400 | 552687845 | 5200 | 5200 | 5210 | 5200 | 963 |
| 572 | 20241118 | 100300 | 547678665 | 5190 | 5160 | 5190 | 5160 | 38 |
| 573 | 20241118 | 100200 | 547482515 | 5160 | 5180 | 5180 | 5150 | 2913 |
| 574 | 20241118 | 100100 | 532430935 | 5190 | 5180 | 5190 | 5180 | 102 |
| 575 | 20241118 | 100000 | 531901565 | 5180 | 5190 | 5190 | 5180 | 116 |
| 576 | 20241118 | 095900 | 531300615 | 5180 | 5180 | 5180 | 5180 | 30 |
| 577 | 20241118 | 095800 | 531145215 | 5200 | 5200 | 5200 | 5200 | 0 |
| 578 | 20241118 | 095700 | 531145215 | 5200 | 5200 | 5200 | 5200 | 0 |
| 579 | 20241118 | 095600 | 531145215 | 5200 | 5200 | 5200 | 5200 | 231 |
| 580 | 20241118 | 095500 | 529944015 | 5200 | 5200 | 5200 | 5200 | 248 |
| 581 | 20241118 | 095400 | 528654415 | 5210 | 5180 | 5210 | 5180 | 1949 |
| 582 | 20241118 | 095300 | 518518165 | 5170 | 5170 | 5170 | 5170 | 82 |
| 583 | 20241118 | 095200 | 518094225 | 5170 | 5170 | 5170 | 5170 | 33 |
| 584 | 20241118 | 095100 | 517923615 | 5160 | 5160 | 5160 | 5160 | 1440 |
| 585 | 20241118 | 095000 | 510493215 | 5160 | 5180 | 5180 | 5160 | 200 |
| 586 | 20241118 | 094900 | 509460205 | 5200 | 5200 | 5200 | 5200 | 0 |
| 587 | 20241118 | 094800 | 509460205 | 5200 | 5200 | 5200 | 5160 | 44 |
| 588 | 20241118 | 094700 | 509232355 | 5190 | 5180 | 5190 | 5180 | 397 |
| 589 | 20241118 | 094600 | 507171965 | 5180 | 5190 | 5190 | 5150 | 5091 |
| 590 | 20241118 | 094500 | 480874415 | 5190 | 5190 | 5190 | 5190 | 1 |
| 591 | 20241118 | 094400 | 480869225 | 5200 | 5190 | 5200 | 5190 | 1742 |
| 592 | 20241118 | 094300 | 471812015 | 5180 | 5180 | 5180 | 5180 | 2 |
| 593 | 20241118 | 094200 | 471801655 | 5190 | 5190 | 5190 | 5190 | 50 |
| 594 | 20241118 | 094100 | 471542155 | 5190 | 5190 | 5190 | 5190 | 1134 |
| 595 | 20241118 | 094000 | 465656695 | 5200 | 5190 | 5200 | 5190 | 553 |
| 596 | 20241118 | 093900 | 462781625 | 5180 | 5180 | 5180 | 5180 | 1434 |
| 597 | 20241118 | 093800 | 455353505 | 5180 | 5180 | 5180 | 5180 | 0 |
| 598 | 20241118 | 093700 | 455353505 | 5180 | 5180 | 5180 | 5180 | 0 |
| 599 | 20241118 | 093600 | 455353505 | 5180 | 5190 | 5200 | 5180 | 107 |
| 600 | 20241118 | 093500 | 454798455 | 5210 | 5210 | 5210 | 5210 | 0 |
| 601 | 20241118 | 093400 | 454798455 | 5210 | 5210 | 5210 | 5210 | 0 |
| 602 | 20241118 | 093300 | 454798455 | 5210 | 5160 | 5210 | 5160 | 1718 |
| 603 | 20241118 | 093200 | 445886235 | 5170 | 5170 | 5170 | 5170 | 9 |
| 604 | 20241118 | 093100 | 445839705 | 5160 | 5160 | 5160 | 5160 | 188 |
| 605 | 20241118 | 093000 | 444869625 | 5160 | 5170 | 5170 | 5160 | 459 |
| 606 | 20241118 | 092900 | 442501165 | 5150 | 5160 | 5160 | 5150 | 1254 |
| 607 | 20241118 | 092800 | 436032095 | 5160 | 5160 | 5160 | 5160 | 367 |
| 608 | 20241118 | 092700 | 434138375 | 5160 | 5160 | 5160 | 5160 | 0 |
| 609 | 20241118 | 092600 | 434138375 | 5160 | 5160 | 5160 | 5160 | 68 |
| 610 | 20241118 | 092500 | 433787495 | 5160 | 5170 | 5170 | 5160 | 462 |
| 611 | 20241118 | 092400 | 431399275 | 5170 | 5180 | 5180 | 5170 | 537 |
| 612 | 20241118 | 092300 | 428619585 | 5200 | 5200 | 5200 | 5200 | 883 |
| 613 | 20241118 | 092200 | 424027985 | 5190 | 5200 | 5220 | 5190 | 586 |
| 614 | 20241118 | 092100 | 420981485 | 5230 | 5200 | 5240 | 5180 | 4997 |
| 615 | 20241118 | 092000 | 394938035 | 5200 | 5190 | 5210 | 5160 | 11663 |
| 616 | 20241118 | 091900 | 334249965 | 5190 | 5180 | 5190 | 5180 | 632 |
| 617 | 20241118 | 091800 | 330969915 | 5170 | 5130 | 5200 | 5130 | 3127 |
| 618 | 20241118 | 091700 | 314778505 | 5130 | 5100 | 5160 | 5100 | 1481 |
| 619 | 20241118 | 091600 | 307165975 | 5100 | 5100 | 5100 | 5100 | 1 |
| 620 | 20241118 | 091500 | 307160875 | 5100 | 5100 | 5110 | 5100 | 9 |
| 621 | 20241118 | 091400 | 307114945 | 5100 | 5080 | 5100 | 5080 | 130 |
| 622 | 20241118 | 091300 | 306452605 | 5100 | 5100 | 5100 | 5070 | 3255 |
| 623 | 20241118 | 091200 | 289884395 | 5100 | 5070 | 5120 | 5070 | 2344 |
| 624 | 20241118 | 091100 | 277959615 | 5050 | 5070 | 5080 | 5050 | 2857 |
| 625 | 20241118 | 091000 | 263486525 | 5070 | 5080 | 5090 | 5070 | 761 |
| 626 | 20241118 | 090900 | 259626335 | 5080 | 5100 | 5100 | 5080 | 3140 |
| 627 | 20241118 | 090800 | 243625925 | 5110 | 5160 | 5160 | 5110 | 403 |
| 628 | 20241118 | 090700 | 241564225 | 5150 | 5170 | 5170 | 5130 | 3284 |
| 629 | 20241118 | 090600 | 224649215 | 5150 | 5180 | 5200 | 5150 | 1446 |
| 630 | 20241118 | 090500 | 217173435 | 5170 | 5120 | 5170 | 5120 | 3492 |
| 631 | 20241118 | 090400 | 199190375 | 5100 | 5160 | 5160 | 5100 | 4760 |
| 632 | 20241118 | 090300 | 174798875 | 5160 | 5300 | 5300 | 5150 | 17283 |
| 633 | 20241118 | 090200 | 85160645 | 5280 | 5040 | 5290 | 5040 | 12652 |
| 634 | 20241118 | 090100 | 19121355 | 5040 | 4980 | 5040 | 4980 | 240 |
| 635 | 20241118 | 090000 | 17915835 | 4980 | 4980 | 4995 | 4980 | 3589 |