31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 3 | 20241118 | 184300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 4 | 20241118 | 184200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 5 | 20241118 | 184100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 6 | 20241118 | 184000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 7 | 20241118 | 183900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 8 | 20241118 | 183800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 9 | 20241118 | 183700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 10 | 20241118 | 183600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 11 | 20241118 | 183500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 12 | 20241118 | 183400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 13 | 20241118 | 183300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 14 | 20241118 | 183200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 15 | 20241118 | 183100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 16 | 20241118 | 183000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 17 | 20241118 | 182900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 18 | 20241118 | 182800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 19 | 20241118 | 182700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 20 | 20241118 | 182600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 21 | 20241118 | 182500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 22 | 20241118 | 182400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 23 | 20241118 | 182300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 24 | 20241118 | 182200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 25 | 20241118 | 182100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 26 | 20241118 | 182000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 27 | 20241118 | 181900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 28 | 20241118 | 181800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 29 | 20241118 | 181700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 30 | 20241118 | 181600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 31 | 20241118 | 181500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 32 | 20241118 | 181400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 33 | 20241118 | 181300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 34 | 20241118 | 181200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 35 | 20241118 | 181100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 36 | 20241118 | 181000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 37 | 20241118 | 180900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 38 | 20241118 | 180800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 39 | 20241118 | 180700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 40 | 20241118 | 180600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 41 | 20241118 | 180500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 42 | 20241118 | 180400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 43 | 20241118 | 180300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 44 | 20241118 | 180200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 45 | 20241118 | 180100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 46 | 20241118 | 180000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 47 | 20241118 | 175900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 48 | 20241118 | 175800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 49 | 20241118 | 175700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 50 | 20241118 | 175600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 51 | 20241118 | 175500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 52 | 20241118 | 175400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 53 | 20241118 | 175300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 54 | 20241118 | 175200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 55 | 20241118 | 175100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 56 | 20241118 | 175000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 57 | 20241118 | 174900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 58 | 20241118 | 174800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 59 | 20241118 | 174700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 60 | 20241118 | 174600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 61 | 20241118 | 174500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 62 | 20241118 | 174400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 63 | 20241118 | 174300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 64 | 20241118 | 174200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 65 | 20241118 | 174100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 66 | 20241118 | 174000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 67 | 20241118 | 173900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 68 | 20241118 | 173800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 69 | 20241118 | 173700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 70 | 20241118 | 173600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 71 | 20241118 | 173500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 72 | 20241118 | 173400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 73 | 20241118 | 173300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 74 | 20241118 | 173200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 75 | 20241118 | 173100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 76 | 20241118 | 173000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 77 | 20241118 | 172900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 78 | 20241118 | 172800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 79 | 20241118 | 172700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 80 | 20241118 | 172600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 81 | 20241118 | 172500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 82 | 20241118 | 172400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 83 | 20241118 | 172300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 84 | 20241118 | 172200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 85 | 20241118 | 172100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 86 | 20241118 | 172000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 87 | 20241118 | 171900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 88 | 20241118 | 171800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 89 | 20241118 | 171700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 90 | 20241118 | 171600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 91 | 20241118 | 171500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 92 | 20241118 | 171400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 93 | 20241118 | 171300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 94 | 20241118 | 171200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 95 | 20241118 | 171100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 96 | 20241118 | 171000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 97 | 20241118 | 170900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 98 | 20241118 | 170800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 99 | 20241118 | 170700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 100 | 20241118 | 170600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 101 | 20241118 | 170500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 102 | 20241118 | 170400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 103 | 20241118 | 170300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 104 | 20241118 | 170200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 105 | 20241118 | 170100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 106 | 20241118 | 170000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 107 | 20241118 | 165900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 108 | 20241118 | 165800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 109 | 20241118 | 165700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 110 | 20241118 | 165600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 111 | 20241118 | 165500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 112 | 20241118 | 165400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 113 | 20241118 | 165300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 114 | 20241118 | 165200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 115 | 20241118 | 165100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 116 | 20241118 | 165000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 117 | 20241118 | 164900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 118 | 20241118 | 164800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 119 | 20241118 | 164700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 120 | 20241118 | 164600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 121 | 20241118 | 164500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 122 | 20241118 | 164400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 123 | 20241118 | 164300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 124 | 20241118 | 164200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 125 | 20241118 | 164100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 126 | 20241118 | 164000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 127 | 20241118 | 163900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 128 | 20241118 | 163800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 129 | 20241118 | 163700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 130 | 20241118 | 163600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 131 | 20241118 | 163500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 132 | 20241118 | 163400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 133 | 20241118 | 163300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 134 | 20241118 | 163200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 135 | 20241118 | 163100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 136 | 20241118 | 163000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 137 | 20241118 | 162900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 138 | 20241118 | 162800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 139 | 20241118 | 162700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 140 | 20241118 | 162600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 141 | 20241118 | 162500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 142 | 20241118 | 162400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 143 | 20241118 | 162300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 144 | 20241118 | 162200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 145 | 20241118 | 162100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 146 | 20241118 | 162000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 147 | 20241118 | 161900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 148 | 20241118 | 161800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 149 | 20241118 | 161700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 150 | 20241118 | 161600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 151 | 20241118 | 161500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 152 | 20241118 | 161400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 153 | 20241118 | 161300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 154 | 20241118 | 161200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 155 | 20241118 | 161100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 156 | 20241118 | 161000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 157 | 20241118 | 160900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 158 | 20241118 | 160800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 159 | 20241118 | 160700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 160 | 20241118 | 160600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 161 | 20241118 | 160500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 162 | 20241118 | 160400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 163 | 20241118 | 160300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 164 | 20241118 | 160200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 165 | 20241118 | 160100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 166 | 20241118 | 160000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 167 | 20241118 | 155900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 168 | 20241118 | 155800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 169 | 20241118 | 155700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 170 | 20241118 | 155600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 171 | 20241118 | 155500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 172 | 20241118 | 155400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 173 | 20241118 | 155300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 174 | 20241118 | 155200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 175 | 20241118 | 155100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 176 | 20241118 | 155000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 177 | 20241118 | 154900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 178 | 20241118 | 154800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 179 | 20241118 | 154700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 180 | 20241118 | 154600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 181 | 20241118 | 154500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 182 | 20241118 | 154400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 183 | 20241118 | 154300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 184 | 20241118 | 154200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 185 | 20241118 | 154100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 186 | 20241118 | 154000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 187 | 20241118 | 153900 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 188 | 20241118 | 153800 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 189 | 20241118 | 153700 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 190 | 20241118 | 153600 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 191 | 20241118 | 153500 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 192 | 20241118 | 153400 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 193 | 20241118 | 153300 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 194 | 20241118 | 153200 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 195 | 20241118 | 153100 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 0 |
| 196 | 20241118 | 153000 | 3235898300 | 16900 | 16900 | 16900 | 16900 | 3678 |
| 197 | 20241118 | 152900 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 198 | 20241118 | 152800 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 199 | 20241118 | 152700 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 200 | 20241118 | 152600 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 201 | 20241118 | 152500 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 202 | 20241118 | 152400 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 203 | 20241118 | 152300 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 204 | 20241118 | 152200 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 205 | 20241118 | 152100 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 206 | 20241118 | 152000 | 3173740100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 207 | 20241118 | 151900 | 3173740100 | 16870 | 16880 | 16890 | 16850 | 478 |
| 208 | 20241118 | 151800 | 3165671490 | 16890 | 16860 | 16890 | 16860 | 524 |
| 209 | 20241118 | 151700 | 3156827840 | 16850 | 16850 | 16860 | 16850 | 733 |
| 210 | 20241118 | 151600 | 3144476690 | 16840 | 16850 | 16850 | 16800 | 214 |
| 211 | 20241118 | 151500 | 3140871850 | 16830 | 16760 | 16850 | 16760 | 517 |
| 212 | 20241118 | 151400 | 3132184670 | 16750 | 16740 | 16750 | 16710 | 1011 |
| 213 | 20241118 | 151300 | 3115255610 | 16750 | 16750 | 16750 | 16720 | 1049 |
| 214 | 20241118 | 151200 | 3097685680 | 16750 | 16740 | 16750 | 16740 | 374 |
| 215 | 20241118 | 151100 | 3091421810 | 16700 | 16670 | 16700 | 16650 | 6428 |
| 216 | 20241118 | 151000 | 2984195130 | 16670 | 16720 | 16720 | 16660 | 580 |
| 217 | 20241118 | 150900 | 2974516490 | 16720 | 16740 | 16740 | 16720 | 505 |
| 218 | 20241118 | 150800 | 2966071060 | 16740 | 16770 | 16790 | 16730 | 477 |
| 219 | 20241118 | 150700 | 2958077710 | 16790 | 16800 | 16800 | 16790 | 144 |
| 220 | 20241118 | 150600 | 2955659430 | 16800 | 16800 | 16800 | 16760 | 507 |
| 221 | 20241118 | 150500 | 2947149040 | 16800 | 16830 | 16850 | 16770 | 1042 |
| 222 | 20241118 | 150400 | 2929652920 | 16830 | 16860 | 16860 | 16830 | 997 |
| 223 | 20241118 | 150300 | 2912863150 | 16850 | 16830 | 16860 | 16830 | 1380 |
| 224 | 20241118 | 150200 | 2889617630 | 16840 | 16840 | 16840 | 16820 | 266 |
| 225 | 20241118 | 150100 | 2885140290 | 16850 | 16860 | 16870 | 16840 | 250 |
| 226 | 20241118 | 150000 | 2880928820 | 16860 | 16830 | 16860 | 16810 | 1966 |
| 227 | 20241118 | 145900 | 2847829470 | 16830 | 16800 | 16830 | 16790 | 1820 |
| 228 | 20241118 | 145800 | 2817228880 | 16800 | 16800 | 16800 | 16790 | 698 |
| 229 | 20241118 | 145700 | 2805508900 | 16800 | 16770 | 16810 | 16770 | 1129 |
| 230 | 20241118 | 145600 | 2786542890 | 16800 | 16760 | 16800 | 16760 | 88 |
| 231 | 20241118 | 145500 | 2785065440 | 16760 | 16760 | 16780 | 16740 | 677 |
| 232 | 20241118 | 145400 | 2773719970 | 16790 | 16780 | 16790 | 16780 | 279 |
| 233 | 20241118 | 145300 | 2769035650 | 16780 | 16780 | 16790 | 16760 | 313 |
| 234 | 20241118 | 145200 | 2763783480 | 16770 | 16760 | 16770 | 16760 | 56 |
| 235 | 20241118 | 145100 | 2762844380 | 16760 | 16760 | 16770 | 16730 | 73 |
| 236 | 20241118 | 145000 | 2761620660 | 16720 | 16770 | 16770 | 16720 | 160 |
| 237 | 20241118 | 144900 | 2758942060 | 16720 | 16770 | 16770 | 16720 | 72 |
| 238 | 20241118 | 144800 | 2757734970 | 16770 | 16750 | 16770 | 16750 | 84 |
| 239 | 20241118 | 144700 | 2756327730 | 16750 | 16750 | 16750 | 16750 | 56 |
| 240 | 20241118 | 144600 | 2755389730 | 16750 | 16720 | 16750 | 16700 | 503 |
| 241 | 20241118 | 144500 | 2746987050 | 16750 | 16770 | 16770 | 16730 | 235 |
| 242 | 20241118 | 144400 | 2743050830 | 16750 | 16770 | 16770 | 16750 | 73 |
| 243 | 20241118 | 144300 | 2741826640 | 16750 | 16740 | 16750 | 16730 | 81 |
| 244 | 20241118 | 144200 | 2740470620 | 16730 | 16720 | 16750 | 16720 | 304 |
| 245 | 20241118 | 144100 | 2735384670 | 16790 | 16790 | 16790 | 16790 | 62 |
| 246 | 20241118 | 144000 | 2734343690 | 16730 | 16770 | 16790 | 16730 | 327 |
| 247 | 20241118 | 143900 | 2728857360 | 16770 | 16770 | 16770 | 16770 | 70 |
| 248 | 20241118 | 143800 | 2727683460 | 16770 | 16810 | 16810 | 16700 | 1137 |
| 249 | 20241118 | 143700 | 2708607790 | 16810 | 16810 | 16810 | 16800 | 220 |
| 250 | 20241118 | 143600 | 2704909620 | 16810 | 16800 | 16810 | 16800 | 149 |
| 251 | 20241118 | 143500 | 2702406410 | 16800 | 16790 | 16800 | 16790 | 200 |
| 252 | 20241118 | 143400 | 2699047780 | 16790 | 16780 | 16800 | 16780 | 204 |
| 253 | 20241118 | 143300 | 2695620920 | 16790 | 16800 | 16800 | 16700 | 807 |
| 254 | 20241118 | 143200 | 2682070550 | 16800 | 16700 | 16800 | 16700 | 6380 |
| 255 | 20241118 | 143100 | 2575252740 | 16690 | 16690 | 16690 | 16680 | 68 |
| 256 | 20241118 | 143000 | 2574117930 | 16690 | 16690 | 16700 | 16690 | 125 |
| 257 | 20241118 | 142900 | 2572031050 | 16690 | 16700 | 16700 | 16690 | 145 |
| 258 | 20241118 | 142800 | 2569610440 | 16700 | 16700 | 16700 | 16690 | 78 |
| 259 | 20241118 | 142700 | 2568307940 | 16700 | 16690 | 16700 | 16680 | 65 |
| 260 | 20241118 | 142600 | 2567222550 | 16700 | 16660 | 16700 | 16660 | 598 |
| 261 | 20241118 | 142500 | 2557257480 | 16660 | 16650 | 16660 | 16650 | 200 |
| 262 | 20241118 | 142400 | 2553926790 | 16650 | 16630 | 16650 | 16630 | 63 |
| 263 | 20241118 | 142300 | 2552877860 | 16630 | 16620 | 16650 | 16620 | 113 |
| 264 | 20241118 | 142200 | 2550996460 | 16650 | 16640 | 16650 | 16610 | 210 |
| 265 | 20241118 | 142100 | 2547501730 | 16640 | 16650 | 16650 | 16640 | 91 |
| 266 | 20241118 | 142000 | 2545986950 | 16620 | 16600 | 16620 | 16600 | 378 |
| 267 | 20241118 | 141900 | 2539711900 | 16600 | 16590 | 16600 | 16590 | 189 |
| 268 | 20241118 | 141800 | 2536575850 | 16590 | 16590 | 16590 | 16590 | 122 |
| 269 | 20241118 | 141700 | 2534551870 | 16590 | 16590 | 16590 | 16590 | 54 |
| 270 | 20241118 | 141600 | 2533656010 | 16590 | 16570 | 16590 | 16540 | 155 |
| 271 | 20241118 | 141500 | 2531088790 | 16590 | 16590 | 16590 | 16560 | 111 |
| 272 | 20241118 | 141400 | 2529247330 | 16590 | 16550 | 16590 | 16550 | 105 |
| 273 | 20241118 | 141300 | 2527507290 | 16550 | 16580 | 16600 | 16550 | 183 |
| 274 | 20241118 | 141200 | 2524472890 | 16580 | 16550 | 16580 | 16550 | 93 |
| 275 | 20241118 | 141100 | 2522932120 | 16550 | 16530 | 16570 | 16530 | 86 |
| 276 | 20241118 | 141000 | 2521509420 | 16530 | 16620 | 16620 | 16530 | 1982 |
| 277 | 20241118 | 140900 | 2488623200 | 16620 | 16630 | 16630 | 16620 | 560 |
| 278 | 20241118 | 140800 | 2479315310 | 16620 | 16650 | 16650 | 16620 | 1174 |
| 279 | 20241118 | 140700 | 2459781900 | 16650 | 16660 | 16660 | 16650 | 87 |
| 280 | 20241118 | 140600 | 2458332520 | 16660 | 16650 | 16660 | 16650 | 56 |
| 281 | 20241118 | 140500 | 2457399570 | 16650 | 16700 | 16700 | 16650 | 310 |
| 282 | 20241118 | 140400 | 2452233850 | 16700 | 16700 | 16700 | 16670 | 127 |
| 283 | 20241118 | 140300 | 2450115070 | 16680 | 16680 | 16690 | 16680 | 130 |
| 284 | 20241118 | 140200 | 2447946110 | 16690 | 16700 | 16700 | 16680 | 133 |
| 285 | 20241118 | 140100 | 2445725850 | 16700 | 16700 | 16700 | 16700 | 1 |
| 286 | 20241118 | 140000 | 2445709150 | 16670 | 16710 | 16710 | 16660 | 581 |
| 287 | 20241118 | 135900 | 2436015390 | 16720 | 16730 | 16730 | 16720 | 79 |
| 288 | 20241118 | 135800 | 2434693740 | 16730 | 16720 | 16730 | 16690 | 123 |
| 289 | 20241118 | 135700 | 2432638020 | 16720 | 16730 | 16730 | 16720 | 111 |
| 290 | 20241118 | 135600 | 2430782070 | 16720 | 16730 | 16730 | 16720 | 3 |
| 291 | 20241118 | 135500 | 2430731900 | 16730 | 16690 | 16740 | 16690 | 330 |
| 292 | 20241118 | 135400 | 2425221280 | 16720 | 16720 | 16740 | 16720 | 222 |
| 293 | 20241118 | 135300 | 2421507170 | 16720 | 16720 | 16730 | 16690 | 285 |
| 294 | 20241118 | 135200 | 2416741480 | 16720 | 16700 | 16720 | 16700 | 328 |
| 295 | 20241118 | 135100 | 2411260780 | 16700 | 16720 | 16720 | 16700 | 1012 |
| 296 | 20241118 | 135000 | 2394360150 | 16720 | 16710 | 16720 | 16710 | 75 |
| 297 | 20241118 | 134900 | 2393106160 | 16710 | 16720 | 16730 | 16700 | 230 |
| 298 | 20241118 | 134800 | 2389263120 | 16730 | 16720 | 16730 | 16720 | 240 |
| 299 | 20241118 | 134700 | 2385248620 | 16730 | 16730 | 16730 | 16730 | 147 |
| 300 | 20241118 | 134600 | 2382789310 | 16730 | 16730 | 16730 | 16730 | 64 |
| 301 | 20241118 | 134500 | 2381718590 | 16730 | 16720 | 16730 | 16670 | 137 |
| 302 | 20241118 | 134400 | 2379428400 | 16720 | 16670 | 16720 | 16670 | 138 |
| 303 | 20241118 | 134300 | 2377127360 | 16670 | 16670 | 16670 | 16660 | 91 |
| 304 | 20241118 | 134200 | 2375610460 | 16660 | 16670 | 16670 | 16660 | 20 |
| 305 | 20241118 | 134100 | 2375277070 | 16670 | 16660 | 16670 | 16660 | 342 |
| 306 | 20241118 | 134000 | 2369578550 | 16670 | 16670 | 16670 | 16660 | 163 |
| 307 | 20241118 | 133900 | 2366862280 | 16670 | 16660 | 16670 | 16660 | 169 |
| 308 | 20241118 | 133800 | 2364046200 | 16700 | 16650 | 16700 | 16650 | 940 |
| 309 | 20241118 | 133700 | 2348353090 | 16650 | 16620 | 16650 | 16620 | 783 |
| 310 | 20241118 | 133600 | 2335333240 | 16620 | 16630 | 16630 | 16620 | 125 |
| 311 | 20241118 | 133500 | 2333254990 | 16630 | 16640 | 16640 | 16620 | 138 |
| 312 | 20241118 | 133400 | 2330960030 | 16640 | 16640 | 16640 | 16640 | 58 |
| 313 | 20241118 | 133300 | 2329994910 | 16650 | 16690 | 16690 | 16650 | 217 |
| 314 | 20241118 | 133200 | 2326378440 | 16690 | 16680 | 16690 | 16660 | 593 |
| 315 | 20241118 | 133100 | 2316486690 | 16690 | 16670 | 16690 | 16660 | 347 |
| 316 | 20241118 | 133000 | 2310697820 | 16670 | 16670 | 16690 | 16670 | 138 |
| 317 | 20241118 | 132900 | 2308397060 | 16670 | 16690 | 16690 | 16670 | 136 |
| 318 | 20241118 | 132800 | 2306127280 | 16690 | 16650 | 16700 | 16650 | 368 |
| 319 | 20241118 | 132700 | 2299985090 | 16660 | 16610 | 16660 | 16610 | 997 |
| 320 | 20241118 | 132600 | 2283401460 | 16610 | 16590 | 16610 | 16590 | 1258 |
| 321 | 20241118 | 132500 | 2262519880 | 16590 | 16570 | 16590 | 16570 | 566 |
| 322 | 20241118 | 132400 | 2253135540 | 16560 | 16550 | 16560 | 16550 | 200 |
| 323 | 20241118 | 132300 | 2249824520 | 16530 | 16520 | 16540 | 16520 | 276 |
| 324 | 20241118 | 132200 | 2245261630 | 16520 | 16500 | 16520 | 16500 | 295 |
| 325 | 20241118 | 132100 | 2240391830 | 16490 | 16490 | 16490 | 16490 | 62 |
| 326 | 20241118 | 132000 | 2239369450 | 16490 | 16460 | 16490 | 16450 | 155 |
| 327 | 20241118 | 131900 | 2236817490 | 16490 | 16490 | 16500 | 16490 | 138 |
| 328 | 20241118 | 131800 | 2234541320 | 16500 | 16490 | 16500 | 16470 | 204 |
| 329 | 20241118 | 131700 | 2231178000 | 16470 | 16530 | 16530 | 16470 | 258 |
| 330 | 20241118 | 131600 | 2226918060 | 16540 | 16540 | 16540 | 16540 | 62 |
| 331 | 20241118 | 131500 | 2225892580 | 16540 | 16550 | 16550 | 16540 | 104 |
| 332 | 20241118 | 131400 | 2224171820 | 16540 | 16550 | 16550 | 16540 | 33 |
| 333 | 20241118 | 131300 | 2223625700 | 16560 | 16540 | 16560 | 16540 | 212 |
| 334 | 20241118 | 131200 | 2220115820 | 16540 | 16540 | 16540 | 16540 | 116 |
| 335 | 20241118 | 131100 | 2218197180 | 16560 | 16560 | 16560 | 16540 | 3 |
| 336 | 20241118 | 131000 | 2218147520 | 16540 | 16500 | 16580 | 16500 | 3718 |
| 337 | 20241118 | 130900 | 2156659050 | 16500 | 16500 | 16500 | 16500 | 7 |
| 338 | 20241118 | 130800 | 2156543550 | 16500 | 16460 | 16500 | 16450 | 484 |
| 339 | 20241118 | 130700 | 2148575330 | 16450 | 16480 | 16480 | 16410 | 361 |
| 340 | 20241118 | 130600 | 2142637830 | 16470 | 16500 | 16500 | 16470 | 732 |
| 341 | 20241118 | 130500 | 2130566520 | 16500 | 16500 | 16530 | 16490 | 1291 |
| 342 | 20241118 | 130400 | 2109255770 | 16500 | 16510 | 16510 | 16500 | 1128 |
| 343 | 20241118 | 130300 | 2090642550 | 16530 | 16530 | 16530 | 16500 | 119 |
| 344 | 20241118 | 130200 | 2088678420 | 16520 | 16500 | 16520 | 16490 | 1086 |
| 345 | 20241118 | 130100 | 2070751180 | 16480 | 16460 | 16500 | 16460 | 657 |
| 346 | 20241118 | 130000 | 2059927360 | 16430 | 16400 | 16450 | 16400 | 1328 |
| 347 | 20241118 | 125900 | 2038118870 | 16400 | 16390 | 16410 | 16390 | 647 |
| 348 | 20241118 | 125800 | 2027509750 | 16390 | 16370 | 16400 | 16370 | 261 |
| 349 | 20241118 | 125700 | 2023232070 | 16390 | 16400 | 16400 | 16390 | 5 |
| 350 | 20241118 | 125600 | 2023150110 | 16390 | 16310 | 16390 | 16310 | 571 |
| 351 | 20241118 | 125500 | 2013803550 | 16330 | 16310 | 16330 | 16310 | 16 |
| 352 | 20241118 | 125400 | 2013542490 | 16300 | 16310 | 16310 | 16290 | 1042 |
| 353 | 20241118 | 125300 | 1996565380 | 16310 | 16320 | 16350 | 16300 | 587 |
| 354 | 20241118 | 125200 | 1986993040 | 16310 | 16330 | 16330 | 16310 | 228 |
| 355 | 20241118 | 125100 | 1983271520 | 16340 | 16350 | 16350 | 16340 | 17 |
| 356 | 20241118 | 125000 | 1982993730 | 16340 | 16350 | 16350 | 16340 | 83 |
| 357 | 20241118 | 124900 | 1981636690 | 16350 | 16350 | 16350 | 16350 | 421 |
| 358 | 20241118 | 124800 | 1974753340 | 16340 | 16340 | 16340 | 16340 | 3 |
| 359 | 20241118 | 124700 | 1974704320 | 16380 | 16320 | 16380 | 16320 | 87 |
| 360 | 20241118 | 124600 | 1973284060 | 16320 | 16300 | 16320 | 16300 | 3468 |
| 361 | 20241118 | 124500 | 1916753040 | 16330 | 16330 | 16330 | 16330 | 5 |
| 362 | 20241118 | 124400 | 1916671390 | 16330 | 16300 | 16330 | 16290 | 259 |
| 363 | 20241118 | 124300 | 1912452130 | 16290 | 16390 | 16390 | 16290 | 3578 |
| 364 | 20241118 | 124200 | 1854127680 | 16360 | 16300 | 16360 | 16300 | 727 |
| 365 | 20241118 | 124100 | 1842257960 | 16300 | 16300 | 16360 | 16300 | 347 |
| 366 | 20241118 | 124000 | 1836601800 | 16300 | 16300 | 16300 | 16290 | 39 |
| 367 | 20241118 | 123900 | 1835966200 | 16300 | 16300 | 16300 | 16300 | 76 |
| 368 | 20241118 | 123800 | 1834727400 | 16300 | 16300 | 16390 | 16300 | 1367 |
| 369 | 20241118 | 123700 | 1812444130 | 16310 | 16310 | 16310 | 16310 | 20 |
| 370 | 20241118 | 123600 | 1812117930 | 16340 | 16340 | 16340 | 16340 | 15 |
| 371 | 20241118 | 123500 | 1811872830 | 16390 | 16300 | 16390 | 16300 | 18 |
| 372 | 20241118 | 123400 | 1811579300 | 16310 | 16300 | 16310 | 16300 | 86 |
| 373 | 20241118 | 123300 | 1810177300 | 16300 | 16320 | 16320 | 16300 | 879 |
| 374 | 20241118 | 123200 | 1795847480 | 16320 | 16320 | 16320 | 16320 | 5 |
| 375 | 20241118 | 123100 | 1795765880 | 16320 | 16320 | 16320 | 16320 | 282 |
| 376 | 20241118 | 123000 | 1791163640 | 16320 | 16320 | 16390 | 16320 | 293 |
| 377 | 20241118 | 122900 | 1786381810 | 16340 | 16340 | 16340 | 16340 | 11 |
| 378 | 20241118 | 122800 | 1786202070 | 16350 | 16360 | 16400 | 16350 | 85 |
| 379 | 20241118 | 122700 | 1784811380 | 16360 | 16350 | 16360 | 16350 | 6 |
| 380 | 20241118 | 122600 | 1784713250 | 16340 | 16340 | 16340 | 16340 | 98 |
| 381 | 20241118 | 122500 | 1783111930 | 16340 | 16320 | 16340 | 16300 | 495 |
| 382 | 20241118 | 122400 | 1775039680 | 16320 | 16310 | 16320 | 16310 | 64 |
| 383 | 20241118 | 122300 | 1773995400 | 16320 | 16350 | 16350 | 16320 | 1091 |
| 384 | 20241118 | 122200 | 1756161900 | 16370 | 16400 | 16410 | 16360 | 169 |
| 385 | 20241118 | 122100 | 1753391450 | 16410 | 16380 | 16410 | 16360 | 124 |
| 386 | 20241118 | 122000 | 1751362600 | 16380 | 16410 | 16410 | 16370 | 284 |
| 387 | 20241118 | 121900 | 1746709060 | 16410 | 16410 | 16410 | 16410 | 1 |
| 388 | 20241118 | 121800 | 1746692650 | 16410 | 16420 | 16420 | 16400 | 6 |
| 389 | 20241118 | 121700 | 1746594200 | 16420 | 16390 | 16420 | 16390 | 114 |
| 390 | 20241118 | 121600 | 1744725710 | 16420 | 16410 | 16420 | 16400 | 16 |
| 391 | 20241118 | 121500 | 1744463250 | 16410 | 16410 | 16420 | 16410 | 101 |
| 392 | 20241118 | 121400 | 1742805830 | 16410 | 16410 | 16410 | 16410 | 7 |
| 393 | 20241118 | 121300 | 1742690960 | 16410 | 16410 | 16410 | 16410 | 20 |
| 394 | 20241118 | 121200 | 1742362760 | 16400 | 16420 | 16420 | 16400 | 34 |
| 395 | 20241118 | 121100 | 1741804680 | 16420 | 16420 | 16420 | 16420 | 1 |
| 396 | 20241118 | 121000 | 1741788260 | 16400 | 16400 | 16420 | 16400 | 207 |
| 397 | 20241118 | 120900 | 1738391780 | 16400 | 16400 | 16400 | 16400 | 2 |
| 398 | 20241118 | 120800 | 1738358980 | 16410 | 16410 | 16410 | 16410 | 10 |
| 399 | 20241118 | 120700 | 1738194880 | 16410 | 16410 | 16410 | 16410 | 18 |
| 400 | 20241118 | 120600 | 1737899500 | 16410 | 16370 | 16410 | 16370 | 53 |
| 401 | 20241118 | 120500 | 1737030370 | 16360 | 16400 | 16400 | 16360 | 41 |
| 402 | 20241118 | 120400 | 1736359510 | 16400 | 16410 | 16410 | 16400 | 3 |
| 403 | 20241118 | 120300 | 1736310300 | 16410 | 16410 | 16410 | 16410 | 0 |
| 404 | 20241118 | 120200 | 1736310300 | 16410 | 16410 | 16410 | 16410 | 44 |
| 405 | 20241118 | 120100 | 1735588260 | 16410 | 16410 | 16410 | 16410 | 1 |
| 406 | 20241118 | 120000 | 1735571850 | 16400 | 16400 | 16400 | 16400 | 300 |
| 407 | 20241118 | 115900 | 1730651850 | 16400 | 16400 | 16410 | 16400 | 205 |
| 408 | 20241118 | 115800 | 1727289840 | 16360 | 16360 | 16360 | 16360 | 7 |
| 409 | 20241118 | 115700 | 1727175320 | 16360 | 16380 | 16380 | 16310 | 248 |
| 410 | 20241118 | 115600 | 1723119160 | 16390 | 16390 | 16390 | 16390 | 50 |
| 411 | 20241118 | 115500 | 1722299660 | 16390 | 16390 | 16390 | 16390 | 115 |
| 412 | 20241118 | 115400 | 1720414810 | 16390 | 16420 | 16420 | 16390 | 65 |
| 413 | 20241118 | 115300 | 1719348600 | 16420 | 16410 | 16420 | 16400 | 109 |
| 414 | 20241118 | 115200 | 1717559140 | 16400 | 16400 | 16400 | 16400 | 68 |
| 415 | 20241118 | 115100 | 1716443940 | 16410 | 16410 | 16410 | 16410 | 12 |
| 416 | 20241118 | 115000 | 1716247020 | 16400 | 16400 | 16400 | 16400 | 115 |
| 417 | 20241118 | 114900 | 1714361020 | 16400 | 16390 | 16400 | 16390 | 30 |
| 418 | 20241118 | 114800 | 1713869220 | 16400 | 16400 | 16400 | 16400 | 30 |
| 419 | 20241118 | 114700 | 1713377220 | 16400 | 16370 | 16400 | 16360 | 122 |
| 420 | 20241118 | 114600 | 1711378200 | 16370 | 16360 | 16370 | 16360 | 6 |
| 421 | 20241118 | 114500 | 1711280030 | 16360 | 16300 | 16360 | 16280 | 130 |
| 422 | 20241118 | 114400 | 1709161650 | 16310 | 16360 | 16360 | 16300 | 177 |
| 423 | 20241118 | 114300 | 1706273420 | 16360 | 16360 | 16360 | 16360 | 3 |
| 424 | 20241118 | 114200 | 1706224340 | 16360 | 16360 | 16360 | 16360 | 2 |
| 425 | 20241118 | 114100 | 1706191620 | 16360 | 16360 | 16360 | 16360 | 100 |
| 426 | 20241118 | 114000 | 1704555620 | 16330 | 16330 | 16330 | 16290 | 231 |
| 427 | 20241118 | 113900 | 1700786020 | 16330 | 16330 | 16330 | 16330 | 5 |
| 428 | 20241118 | 113800 | 1700704370 | 16330 | 16300 | 16330 | 16300 | 22 |
| 429 | 20241118 | 113700 | 1700345740 | 16300 | 16320 | 16320 | 16300 | 6 |
| 430 | 20241118 | 113600 | 1700247890 | 16330 | 16330 | 16330 | 16330 | 1 |
| 431 | 20241118 | 113500 | 1700231560 | 16300 | 16360 | 16360 | 16300 | 487 |
| 432 | 20241118 | 113400 | 1692289250 | 16360 | 16360 | 16360 | 16360 | 33 |
| 433 | 20241118 | 113300 | 1691749370 | 16370 | 16370 | 16370 | 16370 | 4 |
| 434 | 20241118 | 113200 | 1691683890 | 16360 | 16360 | 16360 | 16360 | 34 |
| 435 | 20241118 | 113100 | 1691127650 | 16360 | 16340 | 16360 | 16340 | 93 |
| 436 | 20241118 | 113000 | 1689607040 | 16340 | 16310 | 16340 | 16300 | 93 |
| 437 | 20241118 | 112900 | 1688089870 | 16320 | 16330 | 16340 | 16300 | 693 |
| 438 | 20241118 | 112800 | 1676780550 | 16340 | 16340 | 16340 | 16340 | 1 |
| 439 | 20241118 | 112700 | 1676764210 | 16370 | 16370 | 16370 | 16330 | 2628 |
| 440 | 20241118 | 112600 | 1633757760 | 16380 | 16430 | 16430 | 16380 | 115 |
| 441 | 20241118 | 112500 | 1631873320 | 16400 | 16400 | 16400 | 16400 | 32 |
| 442 | 20241118 | 112400 | 1631348520 | 16400 | 16400 | 16440 | 16380 | 742 |
| 443 | 20241118 | 112300 | 1619179860 | 16400 | 16450 | 16450 | 16400 | 173 |
| 444 | 20241118 | 112200 | 1616341930 | 16450 | 16450 | 16450 | 16450 | 0 |
| 445 | 20241118 | 112100 | 1616341930 | 16450 | 16400 | 16450 | 16400 | 91 |
| 446 | 20241118 | 112000 | 1614849480 | 16400 | 16440 | 16440 | 16400 | 31 |
| 447 | 20241118 | 111900 | 1614340140 | 16440 | 16440 | 16440 | 16440 | 232 |
| 448 | 20241118 | 111800 | 1610526060 | 16440 | 16440 | 16440 | 16440 | 4 |
| 449 | 20241118 | 111700 | 1610460300 | 16440 | 16440 | 16440 | 16440 | 3 |
| 450 | 20241118 | 111600 | 1610410980 | 16440 | 16440 | 16440 | 16430 | 34 |
| 451 | 20241118 | 111500 | 1609852210 | 16400 | 16430 | 16440 | 16400 | 122 |
| 452 | 20241118 | 111400 | 1607850640 | 16440 | 16450 | 16450 | 16440 | 78 |
| 453 | 20241118 | 111300 | 1606568290 | 16470 | 16470 | 16470 | 16460 | 115 |
| 454 | 20241118 | 111200 | 1604674250 | 16470 | 16460 | 16470 | 16460 | 81 |
| 455 | 20241118 | 111100 | 1603340980 | 16450 | 16440 | 16450 | 16440 | 199 |
| 456 | 20241118 | 111000 | 1600068250 | 16440 | 16410 | 16440 | 16410 | 15 |
| 457 | 20241118 | 110900 | 1599821830 | 16410 | 16410 | 16410 | 16410 | 5 |
| 458 | 20241118 | 110800 | 1599739780 | 16430 | 16400 | 16430 | 16400 | 293 |
| 459 | 20241118 | 110700 | 1594928610 | 16400 | 16400 | 16400 | 16400 | 6 |
| 460 | 20241118 | 110600 | 1594830210 | 16370 | 16370 | 16370 | 16370 | 74 |
| 461 | 20241118 | 110500 | 1593618830 | 16400 | 16380 | 16400 | 16370 | 178 |
| 462 | 20241118 | 110400 | 1590699890 | 16360 | 16390 | 16400 | 16360 | 451 |
| 463 | 20241118 | 110300 | 1583315580 | 16400 | 16400 | 16400 | 16400 | 1 |
| 464 | 20241118 | 110200 | 1583299180 | 16390 | 16400 | 16400 | 16390 | 38 |
| 465 | 20241118 | 110100 | 1582676200 | 16400 | 16400 | 16400 | 16400 | 58 |
| 466 | 20241118 | 110000 | 1581725000 | 16400 | 16470 | 16470 | 16400 | 621 |
| 467 | 20241118 | 105900 | 1571525180 | 16440 | 16460 | 16470 | 16440 | 111 |
| 468 | 20241118 | 105800 | 1569698630 | 16440 | 16440 | 16440 | 16440 | 12 |
| 469 | 20241118 | 105700 | 1569501350 | 16440 | 16440 | 16440 | 16430 | 30 |
| 470 | 20241118 | 105600 | 1569008160 | 16430 | 16450 | 16450 | 16430 | 160 |
| 471 | 20241118 | 105500 | 1566379230 | 16440 | 16440 | 16440 | 16440 | 1 |
| 472 | 20241118 | 105400 | 1566362790 | 16450 | 16470 | 16470 | 16450 | 29 |
| 473 | 20241118 | 105300 | 1565885700 | 16450 | 16450 | 16450 | 16450 | 36 |
| 474 | 20241118 | 105200 | 1565293500 | 16480 | 16480 | 16480 | 16480 | 36 |
| 475 | 20241118 | 105100 | 1564700220 | 16430 | 16420 | 16430 | 16420 | 649 |
| 476 | 20241118 | 105000 | 1554042890 | 16420 | 16380 | 16420 | 16380 | 174 |
| 477 | 20241118 | 104900 | 1551187710 | 16380 | 16390 | 16390 | 16380 | 122 |
| 478 | 20241118 | 104800 | 1549189320 | 16350 | 16350 | 16350 | 16350 | 473 |
| 479 | 20241118 | 104700 | 1541455770 | 16350 | 16370 | 16370 | 16350 | 398 |
| 480 | 20241118 | 104600 | 1534946900 | 16380 | 16410 | 16410 | 16380 | 485 |
| 481 | 20241118 | 104500 | 1526998410 | 16390 | 16390 | 16420 | 16390 | 12 |
| 482 | 20241118 | 104400 | 1526801640 | 16390 | 16420 | 16420 | 16390 | 245 |
| 483 | 20241118 | 104300 | 1522780890 | 16410 | 16430 | 16430 | 16410 | 44 |
| 484 | 20241118 | 104200 | 1522058800 | 16430 | 16430 | 16430 | 16430 | 50 |
| 485 | 20241118 | 104100 | 1521237300 | 16430 | 16420 | 16430 | 16400 | 162 |
| 486 | 20241118 | 104000 | 1518579380 | 16430 | 16440 | 16470 | 16430 | 18 |
| 487 | 20241118 | 103900 | 1518283240 | 16500 | 16480 | 16500 | 16480 | 251 |
| 488 | 20241118 | 103800 | 1514144740 | 16490 | 16400 | 16490 | 16400 | 504 |
| 489 | 20241118 | 103700 | 1505869780 | 16490 | 16400 | 16490 | 16390 | 615 |
| 490 | 20241118 | 103600 | 1495767870 | 16400 | 16420 | 16480 | 16400 | 595 |
| 491 | 20241118 | 103500 | 1486003890 | 16420 | 16430 | 16440 | 16420 | 752 |
| 492 | 20241118 | 103400 | 1473651650 | 16440 | 16470 | 16520 | 16430 | 253 |
| 493 | 20241118 | 103300 | 1469487350 | 16520 | 16530 | 16530 | 16470 | 11 |
| 494 | 20241118 | 103200 | 1469305670 | 16460 | 16540 | 16540 | 16460 | 781 |
| 495 | 20241118 | 103100 | 1456431110 | 16540 | 16540 | 16550 | 16500 | 680 |
| 496 | 20241118 | 103000 | 1445205010 | 16540 | 16530 | 16550 | 16530 | 395 |
| 497 | 20241118 | 102900 | 1438669900 | 16510 | 16520 | 16520 | 16510 | 101 |
| 498 | 20241118 | 102800 | 1437001590 | 16540 | 16510 | 16540 | 16500 | 135 |
| 499 | 20241118 | 102700 | 1434773710 | 16500 | 16500 | 16500 | 16480 | 218 |
| 500 | 20241118 | 102600 | 1431179830 | 16500 | 16500 | 16500 | 16500 | 13 |
| 501 | 20241118 | 102500 | 1430965330 | 16500 | 16540 | 16540 | 16500 | 78 |
| 502 | 20241118 | 102400 | 1429677060 | 16510 | 16550 | 16550 | 16510 | 505 |
| 503 | 20241118 | 102300 | 1421328890 | 16550 | 16490 | 16550 | 16490 | 927 |
| 504 | 20241118 | 102200 | 1406014810 | 16480 | 16480 | 16480 | 16470 | 590 |
| 505 | 20241118 | 102100 | 1396296610 | 16480 | 16470 | 16480 | 16470 | 137 |
| 506 | 20241118 | 102000 | 1394040210 | 16470 | 16490 | 16490 | 16470 | 180 |
| 507 | 20241118 | 101900 | 1391075200 | 16500 | 16500 | 16500 | 16470 | 557 |
| 508 | 20241118 | 101800 | 1381887610 | 16510 | 16500 | 16510 | 16470 | 920 |
| 509 | 20241118 | 101700 | 1366718790 | 16500 | 16510 | 16510 | 16500 | 1111 |
| 510 | 20241118 | 101600 | 1348386550 | 16510 | 16500 | 16510 | 16470 | 663 |
| 511 | 20241118 | 101500 | 1337446880 | 16500 | 16430 | 16510 | 16420 | 2526 |
| 512 | 20241118 | 101400 | 1295804690 | 16420 | 16410 | 16430 | 16400 | 742 |
| 513 | 20241118 | 101300 | 1283632170 | 16410 | 16450 | 16450 | 16410 | 52 |
| 514 | 20241118 | 101200 | 1282778560 | 16450 | 16390 | 16460 | 16390 | 432 |
| 515 | 20241118 | 101100 | 1275685310 | 16370 | 16400 | 16400 | 16350 | 1100 |
| 516 | 20241118 | 101000 | 1257693960 | 16400 | 16430 | 16450 | 16400 | 487 |
| 517 | 20241118 | 100900 | 1249699080 | 16430 | 16470 | 16470 | 16430 | 901 |
| 518 | 20241118 | 100800 | 1234875580 | 16470 | 16460 | 16500 | 16460 | 283 |
| 519 | 20241118 | 100700 | 1230214240 | 16500 | 16460 | 16500 | 16450 | 159 |
| 520 | 20241118 | 100600 | 1227595290 | 16500 | 16500 | 16510 | 16470 | 429 |
| 521 | 20241118 | 100500 | 1220519580 | 16500 | 16500 | 16500 | 16500 | 234 |
| 522 | 20241118 | 100400 | 1216658580 | 16500 | 16450 | 16500 | 16450 | 165 |
| 523 | 20241118 | 100300 | 1213936940 | 16450 | 16500 | 16510 | 16450 | 240 |
| 524 | 20241118 | 100200 | 1209980890 | 16510 | 16490 | 16510 | 16490 | 1096 |
| 525 | 20241118 | 100100 | 1191896140 | 16490 | 16400 | 16490 | 16400 | 1482 |
| 526 | 20241118 | 100000 | 1167510970 | 16410 | 16390 | 16420 | 16390 | 423 |
| 527 | 20241118 | 095900 | 1160574790 | 16390 | 16310 | 16390 | 16310 | 1445 |
| 528 | 20241118 | 095800 | 1136944830 | 16310 | 16310 | 16310 | 16310 | 222 |
| 529 | 20241118 | 095700 | 1133324010 | 16310 | 16270 | 16310 | 16190 | 1571 |
| 530 | 20241118 | 095600 | 1107770660 | 16280 | 16290 | 16290 | 16280 | 26 |
| 531 | 20241118 | 095500 | 1107347340 | 16290 | 16320 | 16320 | 16290 | 333 |
| 532 | 20241118 | 095400 | 1101919320 | 16320 | 16330 | 16350 | 16280 | 957 |
| 533 | 20241118 | 095300 | 1086316120 | 16350 | 16370 | 16370 | 16300 | 1065 |
| 534 | 20241118 | 095200 | 1068927730 | 16370 | 16360 | 16380 | 16350 | 239 |
| 535 | 20241118 | 095100 | 1065017030 | 16380 | 16330 | 16380 | 16330 | 1435 |
| 536 | 20241118 | 095000 | 1041531400 | 16330 | 16310 | 16340 | 16310 | 253 |
| 537 | 20241118 | 094900 | 1037399740 | 16330 | 16320 | 16330 | 16300 | 725 |
| 538 | 20241118 | 094800 | 1025567570 | 16300 | 16310 | 16330 | 16300 | 636 |
| 539 | 20241118 | 094700 | 1015193000 | 16310 | 16330 | 16330 | 16290 | 1151 |
| 540 | 20241118 | 094600 | 996416350 | 16330 | 16220 | 16330 | 16210 | 2426 |
| 541 | 20241118 | 094500 | 956997670 | 16220 | 16200 | 16220 | 16180 | 511 |
| 542 | 20241118 | 094400 | 948718170 | 16200 | 16200 | 16210 | 16180 | 1044 |
| 543 | 20241118 | 094300 | 931807870 | 16180 | 16200 | 16210 | 16170 | 134 |
| 544 | 20241118 | 094200 | 929638480 | 16200 | 16200 | 16210 | 16160 | 946 |
| 545 | 20241118 | 094100 | 914314660 | 16200 | 16110 | 16200 | 16110 | 2435 |
| 546 | 20241118 | 094000 | 875001810 | 16110 | 16090 | 16110 | 16090 | 512 |
| 547 | 20241118 | 093900 | 866757960 | 16090 | 16120 | 16150 | 16090 | 953 |
| 548 | 20241118 | 093800 | 851398930 | 16120 | 16080 | 16120 | 16080 | 534 |
| 549 | 20241118 | 093700 | 842806130 | 16080 | 16080 | 16080 | 16070 | 58 |
| 550 | 20241118 | 093600 | 841873980 | 16080 | 16000 | 16080 | 16000 | 400 |
| 551 | 20241118 | 093500 | 835453320 | 16030 | 15950 | 16030 | 15920 | 1837 |
| 552 | 20241118 | 093400 | 806143960 | 15950 | 16030 | 16030 | 15950 | 381 |
| 553 | 20241118 | 093300 | 800064540 | 16000 | 16090 | 16100 | 16000 | 2094 |
| 554 | 20241118 | 093200 | 766477780 | 16090 | 16040 | 16090 | 16040 | 1558 |
| 555 | 20241118 | 093100 | 741464030 | 16030 | 16030 | 16040 | 16030 | 93 |
| 556 | 20241118 | 093000 | 739973230 | 16040 | 16000 | 16040 | 16000 | 543 |
| 557 | 20241118 | 092900 | 731268970 | 16000 | 15960 | 16000 | 15900 | 1481 |
| 558 | 20241118 | 092800 | 707650880 | 15980 | 16050 | 16050 | 15980 | 3004 |
| 559 | 20241118 | 092700 | 659559970 | 16040 | 16000 | 16050 | 15980 | 4123 |
| 560 | 20241118 | 092600 | 593580730 | 16000 | 15880 | 16000 | 15880 | 2780 |
| 561 | 20241118 | 092500 | 549205860 | 15890 | 15860 | 15890 | 15860 | 987 |
| 562 | 20241118 | 092400 | 533524900 | 15890 | 15910 | 15910 | 15870 | 1348 |
| 563 | 20241118 | 092300 | 512103650 | 15940 | 15890 | 15950 | 15890 | 875 |
| 564 | 20241118 | 092200 | 498162840 | 15880 | 15840 | 15890 | 15840 | 201 |
| 565 | 20241118 | 092100 | 494974660 | 15830 | 15900 | 15900 | 15830 | 406 |
| 566 | 20241118 | 092000 | 488532160 | 15900 | 15870 | 15950 | 15860 | 2065 |
| 567 | 20241118 | 091900 | 455745810 | 15950 | 15930 | 15950 | 15810 | 2097 |
| 568 | 20241118 | 091800 | 422399960 | 15930 | 15850 | 15930 | 15810 | 1836 |
| 569 | 20241118 | 091700 | 393235890 | 15850 | 15780 | 15860 | 15770 | 1565 |
| 570 | 20241118 | 091600 | 368480630 | 15780 | 15800 | 15820 | 15610 | 1209 |
| 571 | 20241118 | 091500 | 349465300 | 15790 | 15660 | 15790 | 15600 | 1140 |
| 572 | 20241118 | 091400 | 331555840 | 15660 | 15620 | 15660 | 15620 | 67 |
| 573 | 20241118 | 091300 | 330508390 | 15590 | 15550 | 15590 | 15500 | 700 |
| 574 | 20241118 | 091200 | 319645940 | 15550 | 15610 | 15610 | 15540 | 1950 |
| 575 | 20241118 | 091100 | 289302060 | 15610 | 15610 | 15640 | 15550 | 654 |
| 576 | 20241118 | 091000 | 279115260 | 15610 | 15600 | 15660 | 15550 | 1672 |
| 577 | 20241118 | 090900 | 253025040 | 15610 | 15660 | 15660 | 15610 | 937 |
| 578 | 20241118 | 090800 | 238373190 | 15700 | 15710 | 15710 | 15650 | 598 |
| 579 | 20241118 | 090700 | 229003540 | 15700 | 15630 | 15700 | 15630 | 382 |
| 580 | 20241118 | 090600 | 223012110 | 15650 | 15680 | 15680 | 15600 | 923 |
| 581 | 20241118 | 090500 | 208564400 | 15600 | 15540 | 15600 | 15500 | 1400 |
| 582 | 20241118 | 090400 | 186757680 | 15540 | 15530 | 15600 | 15450 | 1687 |
| 583 | 20241118 | 090300 | 160584060 | 15530 | 15670 | 15670 | 15530 | 1054 |
| 584 | 20241118 | 090200 | 144143580 | 15670 | 15740 | 15740 | 15640 | 129 |
| 585 | 20241118 | 090100 | 142119250 | 15590 | 15740 | 15760 | 15550 | 2701 |
| 586 | 20241118 | 090000 | 99725260 | 15740 | 15450 | 15800 | 15450 | 6439 |