34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 3 | 20241118 | 192600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 4 | 20241118 | 192500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 5 | 20241118 | 192400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 6 | 20241118 | 192300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 7 | 20241118 | 192200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 8 | 20241118 | 192100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 9 | 20241118 | 192000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 10 | 20241118 | 191900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 11 | 20241118 | 191800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 12 | 20241118 | 191700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 13 | 20241118 | 191600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 14 | 20241118 | 191500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 15 | 20241118 | 191400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 16 | 20241118 | 191300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 17 | 20241118 | 191200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 18 | 20241118 | 191100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 19 | 20241118 | 191000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 20 | 20241118 | 190900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 21 | 20241118 | 190800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 22 | 20241118 | 190700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 23 | 20241118 | 190600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 24 | 20241118 | 190500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 25 | 20241118 | 190400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 26 | 20241118 | 190300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 27 | 20241118 | 190200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 28 | 20241118 | 190100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 29 | 20241118 | 190000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 30 | 20241118 | 185900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 31 | 20241118 | 185800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 32 | 20241118 | 185700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 33 | 20241118 | 185600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 34 | 20241118 | 185500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 35 | 20241118 | 185400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 36 | 20241118 | 185300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 37 | 20241118 | 185200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 38 | 20241118 | 185100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 39 | 20241118 | 185000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 40 | 20241118 | 184900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 41 | 20241118 | 184800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 42 | 20241118 | 184700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 43 | 20241118 | 184600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 44 | 20241118 | 184500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 45 | 20241118 | 184400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 46 | 20241118 | 184300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 47 | 20241118 | 184200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 48 | 20241118 | 184100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 49 | 20241118 | 184000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 50 | 20241118 | 183900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 51 | 20241118 | 183800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 52 | 20241118 | 183700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 53 | 20241118 | 183600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 54 | 20241118 | 183500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 55 | 20241118 | 183400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 56 | 20241118 | 183300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 57 | 20241118 | 183200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 58 | 20241118 | 183100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 59 | 20241118 | 183000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 60 | 20241118 | 182900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 61 | 20241118 | 182800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 62 | 20241118 | 182700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 63 | 20241118 | 182600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 64 | 20241118 | 182500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 65 | 20241118 | 182400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 66 | 20241118 | 182300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 67 | 20241118 | 182200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 68 | 20241118 | 182100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 69 | 20241118 | 182000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 70 | 20241118 | 181900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 71 | 20241118 | 181800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 72 | 20241118 | 181700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 73 | 20241118 | 181600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 74 | 20241118 | 181500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 75 | 20241118 | 181400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 76 | 20241118 | 181300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 77 | 20241118 | 181200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 78 | 20241118 | 181100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 79 | 20241118 | 181000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 80 | 20241118 | 180900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 81 | 20241118 | 180800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 82 | 20241118 | 180700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 83 | 20241118 | 180600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 84 | 20241118 | 180500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 85 | 20241118 | 180400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 86 | 20241118 | 180300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 87 | 20241118 | 180200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 88 | 20241118 | 180100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 89 | 20241118 | 180000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 90 | 20241118 | 175900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 91 | 20241118 | 175800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 92 | 20241118 | 175700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 93 | 20241118 | 175600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 94 | 20241118 | 175500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 95 | 20241118 | 175400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 96 | 20241118 | 175300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 97 | 20241118 | 175200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 98 | 20241118 | 175100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 99 | 20241118 | 175000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 100 | 20241118 | 174900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 101 | 20241118 | 174800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 102 | 20241118 | 174700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 103 | 20241118 | 174600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 104 | 20241118 | 174500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 105 | 20241118 | 174400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 106 | 20241118 | 174300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 107 | 20241118 | 174200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 108 | 20241118 | 174100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 109 | 20241118 | 174000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 110 | 20241118 | 173900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 111 | 20241118 | 173800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 112 | 20241118 | 173700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 113 | 20241118 | 173600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 114 | 20241118 | 173500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 115 | 20241118 | 173400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 116 | 20241118 | 173300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 117 | 20241118 | 173200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 118 | 20241118 | 173100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 119 | 20241118 | 173000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 120 | 20241118 | 172900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 121 | 20241118 | 172800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 122 | 20241118 | 172700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 123 | 20241118 | 172600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 124 | 20241118 | 172500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 125 | 20241118 | 172400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 126 | 20241118 | 172300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 127 | 20241118 | 172200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 128 | 20241118 | 172100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 129 | 20241118 | 172000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 130 | 20241118 | 171900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 131 | 20241118 | 171800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 132 | 20241118 | 171700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 133 | 20241118 | 171600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 134 | 20241118 | 171500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 135 | 20241118 | 171400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 136 | 20241118 | 171300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 137 | 20241118 | 171200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 138 | 20241118 | 171100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 139 | 20241118 | 171000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 140 | 20241118 | 170900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 141 | 20241118 | 170800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 142 | 20241118 | 170700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 143 | 20241118 | 170600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 144 | 20241118 | 170500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 145 | 20241118 | 170400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 146 | 20241118 | 170300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 147 | 20241118 | 170200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 148 | 20241118 | 170100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 149 | 20241118 | 170000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 150 | 20241118 | 165900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 151 | 20241118 | 165800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 152 | 20241118 | 165700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 153 | 20241118 | 165600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 154 | 20241118 | 165500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 155 | 20241118 | 165400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 156 | 20241118 | 165300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 157 | 20241118 | 165200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 158 | 20241118 | 165100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 159 | 20241118 | 165000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 160 | 20241118 | 164900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 161 | 20241118 | 164800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 162 | 20241118 | 164700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 163 | 20241118 | 164600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 164 | 20241118 | 164500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 165 | 20241118 | 164400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 166 | 20241118 | 164300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 167 | 20241118 | 164200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 168 | 20241118 | 164100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 169 | 20241118 | 164000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 170 | 20241118 | 163900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 171 | 20241118 | 163800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 172 | 20241118 | 163700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 173 | 20241118 | 163600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 174 | 20241118 | 163500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 175 | 20241118 | 163400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 176 | 20241118 | 163300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 177 | 20241118 | 163200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 178 | 20241118 | 163100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 179 | 20241118 | 163000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 180 | 20241118 | 162900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 181 | 20241118 | 162800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 182 | 20241118 | 162700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 183 | 20241118 | 162600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 184 | 20241118 | 162500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 185 | 20241118 | 162400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 186 | 20241118 | 162300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 187 | 20241118 | 162200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 188 | 20241118 | 162100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 189 | 20241118 | 162000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 190 | 20241118 | 161900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 191 | 20241118 | 161800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 192 | 20241118 | 161700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 193 | 20241118 | 161600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 194 | 20241118 | 161500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 195 | 20241118 | 161400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 196 | 20241118 | 161300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 197 | 20241118 | 161200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 198 | 20241118 | 161100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 199 | 20241118 | 161000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 200 | 20241118 | 160900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 201 | 20241118 | 160800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 202 | 20241118 | 160700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 203 | 20241118 | 160600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 204 | 20241118 | 160500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 205 | 20241118 | 160400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 206 | 20241118 | 160300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 207 | 20241118 | 160200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 208 | 20241118 | 160100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 209 | 20241118 | 160000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 210 | 20241118 | 155900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 211 | 20241118 | 155800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 212 | 20241118 | 155700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 213 | 20241118 | 155600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 214 | 20241118 | 155500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 215 | 20241118 | 155400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 216 | 20241118 | 155300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 217 | 20241118 | 155200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 218 | 20241118 | 155100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 219 | 20241118 | 155000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 220 | 20241118 | 154900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 221 | 20241118 | 154800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 222 | 20241118 | 154700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 223 | 20241118 | 154600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 224 | 20241118 | 154500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 225 | 20241118 | 154400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 226 | 20241118 | 154300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 227 | 20241118 | 154200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 228 | 20241118 | 154100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 229 | 20241118 | 154000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 230 | 20241118 | 153900 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 231 | 20241118 | 153800 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 232 | 20241118 | 153700 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 233 | 20241118 | 153600 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 234 | 20241118 | 153500 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 235 | 20241118 | 153400 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 236 | 20241118 | 153300 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 237 | 20241118 | 153200 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 238 | 20241118 | 153100 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 0 |
| 239 | 20241118 | 153000 | 20047731490 | 16400 | 16400 | 16400 | 16400 | 4576 |
| 240 | 20241118 | 152900 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 241 | 20241118 | 152800 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 242 | 20241118 | 152700 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 243 | 20241118 | 152600 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 244 | 20241118 | 152500 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 245 | 20241118 | 152400 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 246 | 20241118 | 152300 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 247 | 20241118 | 152200 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 248 | 20241118 | 152100 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 249 | 20241118 | 152000 | 19972685090 | 16390 | 16390 | 16390 | 16390 | 0 |
| 250 | 20241118 | 151900 | 19972685090 | 16390 | 16400 | 16400 | 16380 | 1625 |
| 251 | 20241118 | 151800 | 19946049660 | 16390 | 16410 | 16420 | 16390 | 965 |
| 252 | 20241118 | 151700 | 19930220850 | 16410 | 16430 | 16430 | 16410 | 1752 |
| 253 | 20241118 | 151600 | 19901451870 | 16430 | 16410 | 16430 | 16410 | 144 |
| 254 | 20241118 | 151500 | 19899087920 | 16410 | 16400 | 16410 | 16400 | 321 |
| 255 | 20241118 | 151400 | 19893822830 | 16390 | 16400 | 16410 | 16390 | 425 |
| 256 | 20241118 | 151300 | 19886854170 | 16390 | 16380 | 16390 | 16370 | 1887 |
| 257 | 20241118 | 151200 | 19855944440 | 16390 | 16420 | 16450 | 16390 | 953 |
| 258 | 20241118 | 151100 | 19840311010 | 16430 | 16460 | 16470 | 16430 | 1682 |
| 259 | 20241118 | 151000 | 19812643050 | 16460 | 16460 | 16470 | 16460 | 835 |
| 260 | 20241118 | 150900 | 19798897070 | 16460 | 16470 | 16470 | 16460 | 265 |
| 261 | 20241118 | 150800 | 19794533780 | 16470 | 16460 | 16480 | 16460 | 588 |
| 262 | 20241118 | 150700 | 19784850140 | 16460 | 16460 | 16470 | 16460 | 137 |
| 263 | 20241118 | 150600 | 19782594410 | 16460 | 16470 | 16470 | 16460 | 537 |
| 264 | 20241118 | 150500 | 19773752110 | 16460 | 16450 | 16470 | 16450 | 302 |
| 265 | 20241118 | 150400 | 19768784100 | 16440 | 16470 | 16480 | 16440 | 1254 |
| 266 | 20241118 | 150300 | 19748133860 | 16480 | 16460 | 16480 | 16450 | 1857 |
| 267 | 20241118 | 150200 | 19717553910 | 16460 | 16420 | 16470 | 16420 | 1339 |
| 268 | 20241118 | 150100 | 19695544020 | 16410 | 16400 | 16410 | 16390 | 451 |
| 269 | 20241118 | 150000 | 19688147380 | 16400 | 16390 | 16400 | 16380 | 180 |
| 270 | 20241118 | 145900 | 19685197850 | 16380 | 16410 | 16410 | 16370 | 1053 |
| 271 | 20241118 | 145800 | 19667948300 | 16400 | 16430 | 16450 | 16400 | 480 |
| 272 | 20241118 | 145700 | 19660059320 | 16370 | 16370 | 16450 | 16370 | 1106 |
| 273 | 20241118 | 145600 | 19641928570 | 16370 | 16370 | 16390 | 16340 | 867 |
| 274 | 20241118 | 145500 | 19627741460 | 16370 | 16250 | 16370 | 16230 | 3154 |
| 275 | 20241118 | 145400 | 19576326950 | 16230 | 16240 | 16240 | 16210 | 862 |
| 276 | 20241118 | 145300 | 19562339600 | 16220 | 16230 | 16260 | 16210 | 501 |
| 277 | 20241118 | 145200 | 19554209390 | 16230 | 16200 | 16250 | 16200 | 952 |
| 278 | 20241118 | 145100 | 19538765090 | 16200 | 16220 | 16220 | 16200 | 194 |
| 279 | 20241118 | 145000 | 19535621560 | 16210 | 16200 | 16210 | 16190 | 246 |
| 280 | 20241118 | 144900 | 19531636070 | 16200 | 16200 | 16210 | 16190 | 505 |
| 281 | 20241118 | 144800 | 19523456230 | 16200 | 16210 | 16210 | 16190 | 361 |
| 282 | 20241118 | 144700 | 19517607660 | 16210 | 16230 | 16230 | 16190 | 2431 |
| 283 | 20241118 | 144600 | 19478202710 | 16230 | 16240 | 16250 | 16230 | 513 |
| 284 | 20241118 | 144500 | 19469873220 | 16240 | 16280 | 16280 | 16240 | 1692 |
| 285 | 20241118 | 144400 | 19442344180 | 16280 | 16260 | 16280 | 16260 | 263 |
| 286 | 20241118 | 144300 | 19438064700 | 16250 | 16250 | 16250 | 16250 | 39 |
| 287 | 20241118 | 144200 | 19437430950 | 16230 | 16250 | 16300 | 16220 | 1113 |
| 288 | 20241118 | 144100 | 19419355040 | 16240 | 16240 | 16250 | 16230 | 1142 |
| 289 | 20241118 | 144000 | 19400811230 | 16240 | 16280 | 16290 | 16240 | 2313 |
| 290 | 20241118 | 143900 | 19363221550 | 16290 | 16260 | 16290 | 16250 | 171 |
| 291 | 20241118 | 143800 | 19360439900 | 16260 | 16290 | 16290 | 16250 | 965 |
| 292 | 20241118 | 143700 | 19344736570 | 16300 | 16300 | 16300 | 16290 | 454 |
| 293 | 20241118 | 143600 | 19337336430 | 16290 | 16300 | 16300 | 16290 | 1598 |
| 294 | 20241118 | 143500 | 19311293150 | 16310 | 16350 | 16370 | 16310 | 574 |
| 295 | 20241118 | 143400 | 19301921920 | 16350 | 16290 | 16370 | 16280 | 1305 |
| 296 | 20241118 | 143300 | 19280611000 | 16280 | 16270 | 16300 | 16260 | 801 |
| 297 | 20241118 | 143200 | 19267569190 | 16260 | 16260 | 16260 | 16240 | 147 |
| 298 | 20241118 | 143100 | 19265180330 | 16260 | 16250 | 16280 | 16240 | 416 |
| 299 | 20241118 | 143000 | 19258414790 | 16250 | 16260 | 16280 | 16250 | 324 |
| 300 | 20241118 | 142900 | 19253147620 | 16250 | 16290 | 16290 | 16240 | 1077 |
| 301 | 20241118 | 142800 | 19235645090 | 16290 | 16310 | 16320 | 16270 | 1355 |
| 302 | 20241118 | 142700 | 19213571310 | 16300 | 16300 | 16300 | 16270 | 358 |
| 303 | 20241118 | 142600 | 19207742700 | 16250 | 16240 | 16300 | 16240 | 1918 |
| 304 | 20241118 | 142500 | 19176532620 | 16240 | 16220 | 16240 | 16220 | 1251 |
| 305 | 20241118 | 142400 | 19156222280 | 16220 | 16210 | 16230 | 16200 | 568 |
| 306 | 20241118 | 142300 | 19147010320 | 16210 | 16200 | 16220 | 16190 | 538 |
| 307 | 20241118 | 142200 | 19138295960 | 16200 | 16200 | 16200 | 16180 | 732 |
| 308 | 20241118 | 142100 | 19126443170 | 16190 | 16210 | 16260 | 16190 | 2637 |
| 309 | 20241118 | 142000 | 19083682640 | 16210 | 16180 | 16210 | 16150 | 2940 |
| 310 | 20241118 | 141900 | 19036105340 | 16130 | 16080 | 16160 | 16010 | 8618 |
| 311 | 20241118 | 141800 | 18897842820 | 16090 | 16160 | 16210 | 16080 | 6102 |
| 312 | 20241118 | 141700 | 18799440930 | 16170 | 16170 | 16180 | 16170 | 1562 |
| 313 | 20241118 | 141600 | 18774182730 | 16170 | 16170 | 16170 | 16170 | 0 |
| 314 | 20241118 | 141500 | 18774182730 | 16170 | 16250 | 16260 | 16170 | 7369 |
| 315 | 20241118 | 141400 | 18654740720 | 16220 | 16260 | 16270 | 16220 | 4625 |
| 316 | 20241118 | 141300 | 18579593120 | 16260 | 16280 | 16290 | 16250 | 1962 |
| 317 | 20241118 | 141200 | 18547669430 | 16280 | 16330 | 16330 | 16280 | 1839 |
| 318 | 20241118 | 141100 | 18517687770 | 16320 | 16370 | 16370 | 16310 | 1100 |
| 319 | 20241118 | 141000 | 18499737980 | 16330 | 16350 | 16370 | 16320 | 3069 |
| 320 | 20241118 | 140900 | 18449591330 | 16350 | 16410 | 16410 | 16350 | 3191 |
| 321 | 20241118 | 140800 | 18397346070 | 16410 | 16400 | 16430 | 16380 | 1242 |
| 322 | 20241118 | 140700 | 18376988230 | 16440 | 16410 | 16440 | 16390 | 285 |
| 323 | 20241118 | 140600 | 18372310570 | 16400 | 16390 | 16400 | 16380 | 135 |
| 324 | 20241118 | 140500 | 18370098620 | 16430 | 16420 | 16430 | 16380 | 1565 |
| 325 | 20241118 | 140400 | 18344439220 | 16420 | 16490 | 16500 | 16380 | 2788 |
| 326 | 20241118 | 140300 | 18298596680 | 16490 | 16480 | 16490 | 16480 | 554 |
| 327 | 20241118 | 140200 | 18289465650 | 16480 | 16450 | 16480 | 16450 | 434 |
| 328 | 20241118 | 140100 | 18282317700 | 16450 | 16440 | 16450 | 16440 | 204 |
| 329 | 20241118 | 140000 | 18278963030 | 16440 | 16540 | 16550 | 16440 | 5247 |
| 330 | 20241118 | 135900 | 18192343880 | 16560 | 16560 | 16570 | 16540 | 518 |
| 331 | 20241118 | 135800 | 18183767520 | 16560 | 16540 | 16560 | 16540 | 950 |
| 332 | 20241118 | 135700 | 18168044070 | 16550 | 16590 | 16590 | 16550 | 1777 |
| 333 | 20241118 | 135600 | 18138617830 | 16590 | 16620 | 16630 | 16580 | 1407 |
| 334 | 20241118 | 135500 | 18115249410 | 16630 | 16610 | 16630 | 16610 | 250 |
| 335 | 20241118 | 135400 | 18111094820 | 16610 | 16580 | 16610 | 16580 | 990 |
| 336 | 20241118 | 135300 | 18094661280 | 16580 | 16580 | 16580 | 16580 | 146 |
| 337 | 20241118 | 135200 | 18092240600 | 16580 | 16580 | 16580 | 16570 | 227 |
| 338 | 20241118 | 135100 | 18088477170 | 16570 | 16550 | 16570 | 16550 | 207 |
| 339 | 20241118 | 135000 | 18085049980 | 16550 | 16540 | 16560 | 16530 | 2894 |
| 340 | 20241118 | 134900 | 18037155430 | 16540 | 16580 | 16590 | 16540 | 1905 |
| 341 | 20241118 | 134800 | 18005622620 | 16580 | 16640 | 16670 | 16570 | 3893 |
| 342 | 20241118 | 134700 | 17940953880 | 16650 | 16650 | 16680 | 16630 | 724 |
| 343 | 20241118 | 134600 | 17928908140 | 16650 | 16680 | 16700 | 16630 | 700 |
| 344 | 20241118 | 134500 | 17917246150 | 16680 | 16620 | 16680 | 16610 | 1939 |
| 345 | 20241118 | 134400 | 17884998690 | 16610 | 16610 | 16610 | 16610 | 394 |
| 346 | 20241118 | 134300 | 17878454350 | 16600 | 16600 | 16600 | 16590 | 187 |
| 347 | 20241118 | 134200 | 17875350280 | 16600 | 16600 | 16600 | 16600 | 23 |
| 348 | 20241118 | 134100 | 17874968480 | 16600 | 16600 | 16610 | 16590 | 228 |
| 349 | 20241118 | 134000 | 17871184400 | 16600 | 16590 | 16600 | 16590 | 264 |
| 350 | 20241118 | 133900 | 17866804270 | 16590 | 16620 | 16620 | 16580 | 1204 |
| 351 | 20241118 | 133800 | 17846821070 | 16620 | 16630 | 16630 | 16620 | 67 |
| 352 | 20241118 | 133700 | 17845707120 | 16630 | 16630 | 16630 | 16610 | 94 |
| 353 | 20241118 | 133600 | 17844144330 | 16620 | 16630 | 16630 | 16620 | 76 |
| 354 | 20241118 | 133500 | 17842880520 | 16620 | 16630 | 16650 | 16610 | 1062 |
| 355 | 20241118 | 133400 | 17825233620 | 16620 | 16640 | 16660 | 16620 | 2525 |
| 356 | 20241118 | 133300 | 17783232480 | 16650 | 16650 | 16650 | 16650 | 210 |
| 357 | 20241118 | 133200 | 17779735980 | 16640 | 16640 | 16650 | 16630 | 556 |
| 358 | 20241118 | 133100 | 17770486330 | 16640 | 16630 | 16650 | 16630 | 291 |
| 359 | 20241118 | 133000 | 17765644260 | 16630 | 16690 | 16700 | 16630 | 1339 |
| 360 | 20241118 | 132900 | 17743327540 | 16700 | 16730 | 16740 | 16690 | 392 |
| 361 | 20241118 | 132800 | 17736778520 | 16730 | 16730 | 16770 | 16680 | 1688 |
| 362 | 20241118 | 132700 | 17708571260 | 16800 | 16760 | 16800 | 16720 | 1776 |
| 363 | 20241118 | 132600 | 17678776880 | 16760 | 16770 | 16770 | 16730 | 1455 |
| 364 | 20241118 | 132500 | 17654395880 | 16750 | 16740 | 16770 | 16710 | 208 |
| 365 | 20241118 | 132400 | 17650912590 | 16740 | 16680 | 16740 | 16680 | 506 |
| 366 | 20241118 | 132300 | 17642456180 | 16690 | 16680 | 16690 | 16640 | 1246 |
| 367 | 20241118 | 132200 | 17621706810 | 16680 | 16680 | 16690 | 16650 | 344 |
| 368 | 20241118 | 132100 | 17615969500 | 16670 | 16710 | 16710 | 16670 | 1296 |
| 369 | 20241118 | 132000 | 17594346430 | 16700 | 16690 | 16710 | 16690 | 875 |
| 370 | 20241118 | 131900 | 17579734970 | 16690 | 16760 | 16760 | 16690 | 2979 |
| 371 | 20241118 | 131800 | 17529963710 | 16760 | 16780 | 16790 | 16740 | 467 |
| 372 | 20241118 | 131700 | 17522133080 | 16780 | 16780 | 16800 | 16750 | 2010 |
| 373 | 20241118 | 131600 | 17488407770 | 16780 | 16770 | 16800 | 16750 | 3269 |
| 374 | 20241118 | 131500 | 17433571110 | 16770 | 16720 | 16770 | 16700 | 2410 |
| 375 | 20241118 | 131400 | 17393231420 | 16720 | 16620 | 16720 | 16620 | 3048 |
| 376 | 20241118 | 131300 | 17342503850 | 16610 | 16600 | 16630 | 16600 | 1289 |
| 377 | 20241118 | 131200 | 17321097420 | 16600 | 16560 | 16600 | 16560 | 1042 |
| 378 | 20241118 | 131100 | 17303815000 | 16560 | 16520 | 16560 | 16500 | 1864 |
| 379 | 20241118 | 131000 | 17273000630 | 16520 | 16500 | 16520 | 16490 | 316 |
| 380 | 20241118 | 130900 | 17267784200 | 16500 | 16470 | 16500 | 16470 | 192 |
| 381 | 20241118 | 130800 | 17264621010 | 16460 | 16470 | 16490 | 16450 | 1546 |
| 382 | 20241118 | 130700 | 17239163840 | 16470 | 16470 | 16480 | 16400 | 906 |
| 383 | 20241118 | 130600 | 17224264790 | 16470 | 16470 | 16480 | 16460 | 834 |
| 384 | 20241118 | 130500 | 17210532450 | 16470 | 16520 | 16540 | 16470 | 1261 |
| 385 | 20241118 | 130400 | 17189742570 | 16510 | 16520 | 16570 | 16510 | 638 |
| 386 | 20241118 | 130300 | 17179196540 | 16570 | 16570 | 16570 | 16520 | 999 |
| 387 | 20241118 | 130200 | 17162660260 | 16570 | 16490 | 16570 | 16490 | 348 |
| 388 | 20241118 | 130100 | 17156915020 | 16490 | 16460 | 16490 | 16460 | 1266 |
| 389 | 20241118 | 130000 | 17136058360 | 16460 | 16460 | 16490 | 16460 | 638 |
| 390 | 20241118 | 125900 | 17125548440 | 16470 | 16510 | 16510 | 16450 | 255 |
| 391 | 20241118 | 125800 | 17121343430 | 16510 | 16410 | 16570 | 16410 | 568 |
| 392 | 20241118 | 125700 | 17111980510 | 16410 | 16330 | 16460 | 16330 | 1282 |
| 393 | 20241118 | 125600 | 17091002310 | 16330 | 16320 | 16350 | 16310 | 223 |
| 394 | 20241118 | 125500 | 17087360380 | 16310 | 16360 | 16360 | 16310 | 3709 |
| 395 | 20241118 | 125400 | 17026771980 | 16350 | 16370 | 16370 | 16350 | 646 |
| 396 | 20241118 | 125300 | 17016203430 | 16370 | 16390 | 16390 | 16360 | 582 |
| 397 | 20241118 | 125200 | 17006671490 | 16370 | 16460 | 16460 | 16370 | 1982 |
| 398 | 20241118 | 125100 | 16974146570 | 16460 | 16420 | 16460 | 16420 | 711 |
| 399 | 20241118 | 125000 | 16962458260 | 16380 | 16350 | 16400 | 16350 | 590 |
| 400 | 20241118 | 124900 | 16952792560 | 16360 | 16440 | 16440 | 16360 | 1020 |
| 401 | 20241118 | 124800 | 16936066600 | 16440 | 16400 | 16440 | 16400 | 1146 |
| 402 | 20241118 | 124700 | 16917252590 | 16410 | 16370 | 16410 | 16370 | 739 |
| 403 | 20241118 | 124600 | 16905142040 | 16370 | 16390 | 16390 | 16330 | 1236 |
| 404 | 20241118 | 124500 | 16884948160 | 16390 | 16460 | 16460 | 16350 | 1658 |
| 405 | 20241118 | 124400 | 16857816070 | 16340 | 16350 | 16490 | 16320 | 10885 |
| 406 | 20241118 | 124300 | 16679739660 | 16310 | 16420 | 16420 | 16310 | 4791 |
| 407 | 20241118 | 124200 | 16601287600 | 16410 | 16490 | 16490 | 16410 | 2539 |
| 408 | 20241118 | 124100 | 16559551200 | 16450 | 16520 | 16520 | 16440 | 2215 |
| 409 | 20241118 | 124000 | 16523078060 | 16520 | 16560 | 16570 | 16460 | 3391 |
| 410 | 20241118 | 123900 | 16467096310 | 16580 | 16590 | 16590 | 16530 | 234 |
| 411 | 20241118 | 123800 | 16463224530 | 16590 | 16540 | 16600 | 16520 | 1107 |
| 412 | 20241118 | 123700 | 16444921280 | 16530 | 16580 | 16650 | 16530 | 1085 |
| 413 | 20241118 | 123600 | 16426971540 | 16580 | 16610 | 16670 | 16530 | 3485 |
| 414 | 20241118 | 123500 | 16369156900 | 16670 | 16650 | 16680 | 16600 | 843 |
| 415 | 20241118 | 123400 | 16355158350 | 16650 | 16630 | 16740 | 16590 | 7704 |
| 416 | 20241118 | 123300 | 16226880590 | 16630 | 16550 | 16650 | 16550 | 2008 |
| 417 | 20241118 | 123200 | 16193539260 | 16560 | 16560 | 16580 | 16520 | 8076 |
| 418 | 20241118 | 123100 | 16059909980 | 16560 | 16610 | 16610 | 16550 | 918 |
| 419 | 20241118 | 123000 | 16044706870 | 16600 | 16660 | 16660 | 16600 | 8839 |
| 420 | 20241118 | 122900 | 15897716950 | 16660 | 16720 | 16740 | 16650 | 5592 |
| 421 | 20241118 | 122800 | 15804487490 | 16740 | 16780 | 16780 | 16700 | 2082 |
| 422 | 20241118 | 122700 | 15769671610 | 16780 | 16820 | 16820 | 16780 | 245 |
| 423 | 20241118 | 122600 | 15765554420 | 16800 | 16800 | 16850 | 16800 | 1411 |
| 424 | 20241118 | 122500 | 15741811170 | 16800 | 16750 | 16800 | 16730 | 2066 |
| 425 | 20241118 | 122400 | 15707189000 | 16770 | 16750 | 16770 | 16700 | 830 |
| 426 | 20241118 | 122300 | 15693293780 | 16750 | 16770 | 16780 | 16700 | 2638 |
| 427 | 20241118 | 122200 | 15649127670 | 16770 | 16810 | 16810 | 16770 | 513 |
| 428 | 20241118 | 122100 | 15640518590 | 16810 | 16800 | 16820 | 16770 | 1932 |
| 429 | 20241118 | 122000 | 15608081270 | 16810 | 16830 | 16830 | 16800 | 246 |
| 430 | 20241118 | 121900 | 15603945050 | 16830 | 16890 | 16890 | 16800 | 2229 |
| 431 | 20241118 | 121800 | 15566464140 | 16850 | 16820 | 16890 | 16820 | 1355 |
| 432 | 20241118 | 121700 | 15543662640 | 16830 | 16850 | 16850 | 16810 | 3946 |
| 433 | 20241118 | 121600 | 15477223620 | 16850 | 16960 | 16960 | 16850 | 4905 |
| 434 | 20241118 | 121500 | 15394359570 | 16940 | 16960 | 16970 | 16910 | 1346 |
| 435 | 20241118 | 121400 | 15371566980 | 16970 | 16990 | 17060 | 16930 | 3039 |
| 436 | 20241118 | 121300 | 15320006980 | 16990 | 17040 | 17120 | 16980 | 7364 |
| 437 | 20241118 | 121200 | 15194731110 | 17050 | 17150 | 17150 | 17050 | 867 |
| 438 | 20241118 | 121100 | 15179924040 | 17070 | 17130 | 17180 | 17050 | 1016 |
| 439 | 20241118 | 121000 | 15162530020 | 17180 | 17150 | 17180 | 17120 | 223 |
| 440 | 20241118 | 120900 | 15158705150 | 17150 | 17100 | 17150 | 17090 | 99 |
| 441 | 20241118 | 120800 | 15157011700 | 17110 | 17090 | 17110 | 17090 | 134 |
| 442 | 20241118 | 120700 | 15154720440 | 17070 | 17090 | 17090 | 17070 | 77 |
| 443 | 20241118 | 120600 | 15153405130 | 17090 | 17060 | 17090 | 17060 | 18 |
| 444 | 20241118 | 120500 | 15153098020 | 17060 | 17090 | 17090 | 17040 | 1025 |
| 445 | 20241118 | 120400 | 15135629480 | 17090 | 17080 | 17090 | 17080 | 61 |
| 446 | 20241118 | 120300 | 15134587390 | 17080 | 17090 | 17090 | 17040 | 158 |
| 447 | 20241118 | 120200 | 15131893300 | 17050 | 17090 | 17110 | 17040 | 892 |
| 448 | 20241118 | 120100 | 15116677360 | 17080 | 17100 | 17120 | 17080 | 600 |
| 449 | 20241118 | 120000 | 15106419590 | 17110 | 17140 | 17140 | 17090 | 561 |
| 450 | 20241118 | 115900 | 15096822050 | 17130 | 17160 | 17160 | 17120 | 145 |
| 451 | 20241118 | 115800 | 15094338840 | 17130 | 17140 | 17190 | 17120 | 590 |
| 452 | 20241118 | 115700 | 15084235200 | 17150 | 17150 | 17200 | 17140 | 540 |
| 453 | 20241118 | 115600 | 15074973700 | 17200 | 17190 | 17200 | 17160 | 1201 |
| 454 | 20241118 | 115500 | 15054353730 | 17190 | 17150 | 17210 | 17150 | 1588 |
| 455 | 20241118 | 115400 | 15027052480 | 17130 | 17160 | 17160 | 17120 | 160 |
| 456 | 20241118 | 115300 | 15024309510 | 17170 | 17160 | 17170 | 17150 | 783 |
| 457 | 20241118 | 115200 | 15010880420 | 17150 | 17180 | 17180 | 17150 | 145 |
| 458 | 20241118 | 115100 | 15008392920 | 17170 | 17150 | 17170 | 17130 | 400 |
| 459 | 20241118 | 115000 | 15001531870 | 17130 | 17180 | 17180 | 17090 | 49 |
| 460 | 20241118 | 114900 | 15000692190 | 17040 | 17110 | 17180 | 17040 | 825 |
| 461 | 20241118 | 114800 | 14986605830 | 17110 | 17110 | 17110 | 17110 | 99 |
| 462 | 20241118 | 114700 | 14984911940 | 17100 | 17070 | 17100 | 17060 | 630 |
| 463 | 20241118 | 114600 | 14974154910 | 17070 | 17050 | 17070 | 17050 | 314 |
| 464 | 20241118 | 114500 | 14968801190 | 17050 | 17050 | 17060 | 17050 | 1112 |
| 465 | 20241118 | 114400 | 14949839530 | 17060 | 17070 | 17070 | 17050 | 197 |
| 466 | 20241118 | 114300 | 14946478950 | 17050 | 17070 | 17070 | 17050 | 402 |
| 467 | 20241118 | 114200 | 14939621800 | 17080 | 17060 | 17080 | 17060 | 195 |
| 468 | 20241118 | 114100 | 14936293490 | 17060 | 17090 | 17090 | 17060 | 1363 |
| 469 | 20241118 | 114000 | 14913021460 | 17090 | 17090 | 17090 | 17080 | 480 |
| 470 | 20241118 | 113900 | 14904818880 | 17090 | 17130 | 17130 | 17090 | 1024 |
| 471 | 20241118 | 113800 | 14887306060 | 17140 | 17160 | 17160 | 17110 | 3674 |
| 472 | 20241118 | 113700 | 14824364600 | 17150 | 17160 | 17180 | 17150 | 68 |
| 473 | 20241118 | 113600 | 14823197730 | 17150 | 17160 | 17160 | 17150 | 686 |
| 474 | 20241118 | 113500 | 14811426260 | 17160 | 17190 | 17190 | 17160 | 718 |
| 475 | 20241118 | 113400 | 14799094540 | 17180 | 17210 | 17220 | 17180 | 676 |
| 476 | 20241118 | 113300 | 14787463750 | 17210 | 17200 | 17210 | 17200 | 401 |
| 477 | 20241118 | 113200 | 14780564280 | 17200 | 17190 | 17210 | 17190 | 722 |
| 478 | 20241118 | 113100 | 14768144220 | 17190 | 17200 | 17200 | 17180 | 170 |
| 479 | 20241118 | 113000 | 14765221820 | 17200 | 17210 | 17210 | 17190 | 114 |
| 480 | 20241118 | 112900 | 14763260890 | 17180 | 17210 | 17210 | 17180 | 92 |
| 481 | 20241118 | 112800 | 14761679770 | 17210 | 17200 | 17210 | 17200 | 104 |
| 482 | 20241118 | 112700 | 14759890570 | 17210 | 17160 | 17210 | 17150 | 41 |
| 483 | 20241118 | 112600 | 14759185550 | 17220 | 17200 | 17220 | 17150 | 330 |
| 484 | 20241118 | 112500 | 14753510510 | 17200 | 17160 | 17200 | 17150 | 68 |
| 485 | 20241118 | 112400 | 14752343610 | 17150 | 17200 | 17210 | 17150 | 1961 |
| 486 | 20241118 | 112300 | 14718674220 | 17200 | 17200 | 17200 | 17180 | 498 |
| 487 | 20241118 | 112200 | 14710112650 | 17200 | 17200 | 17200 | 17190 | 222 |
| 488 | 20241118 | 112100 | 14706294260 | 17200 | 17190 | 17200 | 17190 | 82 |
| 489 | 20241118 | 112000 | 14704884210 | 17190 | 17190 | 17200 | 17160 | 376 |
| 490 | 20241118 | 111900 | 14698425530 | 17160 | 17130 | 17160 | 17130 | 383 |
| 491 | 20241118 | 111800 | 14691856940 | 17130 | 17130 | 17150 | 17110 | 604 |
| 492 | 20241118 | 111700 | 14681516190 | 17140 | 17160 | 17160 | 17140 | 165 |
| 493 | 20241118 | 111600 | 14678686190 | 17160 | 17130 | 17160 | 17130 | 439 |
| 494 | 20241118 | 111500 | 14671157780 | 17130 | 17130 | 17130 | 17100 | 419 |
| 495 | 20241118 | 111400 | 14663987840 | 17110 | 17170 | 17170 | 17110 | 1676 |
| 496 | 20241118 | 111300 | 14635280540 | 17200 | 17210 | 17240 | 17200 | 182 |
| 497 | 20241118 | 111200 | 14632148410 | 17210 | 17280 | 17300 | 17210 | 877 |
| 498 | 20241118 | 111100 | 14617017980 | 17300 | 17290 | 17300 | 17280 | 269 |
| 499 | 20241118 | 111000 | 14612367380 | 17280 | 17260 | 17280 | 17260 | 191 |
| 500 | 20241118 | 110900 | 14609068610 | 17250 | 17260 | 17260 | 17250 | 598 |
| 501 | 20241118 | 110800 | 14598751930 | 17250 | 17240 | 17260 | 17230 | 541 |
| 502 | 20241118 | 110700 | 14589421480 | 17210 | 17140 | 17210 | 17140 | 126 |
| 503 | 20241118 | 110600 | 14587254850 | 17120 | 17160 | 17200 | 17120 | 1034 |
| 504 | 20241118 | 110500 | 14569511200 | 17160 | 17130 | 17170 | 17130 | 855 |
| 505 | 20241118 | 110400 | 14554856280 | 17130 | 17190 | 17190 | 17130 | 595 |
| 506 | 20241118 | 110300 | 14544648440 | 17200 | 17280 | 17290 | 17190 | 4017 |
| 507 | 20241118 | 110200 | 14475419180 | 17270 | 17300 | 17310 | 17260 | 1469 |
| 508 | 20241118 | 110100 | 14450025820 | 17290 | 17300 | 17340 | 17290 | 1971 |
| 509 | 20241118 | 110000 | 14415883770 | 17290 | 17300 | 17330 | 17280 | 3460 |
| 510 | 20241118 | 105900 | 14355997040 | 17300 | 17240 | 17320 | 17240 | 2041 |
| 511 | 20241118 | 105800 | 14320752850 | 17240 | 17250 | 17250 | 17230 | 974 |
| 512 | 20241118 | 105700 | 14303958640 | 17250 | 17270 | 17290 | 17220 | 1552 |
| 513 | 20241118 | 105600 | 14277155620 | 17270 | 17230 | 17280 | 17230 | 1734 |
| 514 | 20241118 | 105500 | 14247216190 | 17190 | 17160 | 17260 | 17160 | 5647 |
| 515 | 20241118 | 105400 | 14150084240 | 17160 | 17130 | 17160 | 17130 | 232 |
| 516 | 20241118 | 105300 | 14146106520 | 17130 | 17110 | 17130 | 17110 | 34 |
| 517 | 20241118 | 105200 | 14145524380 | 17110 | 17110 | 17120 | 17100 | 1107 |
| 518 | 20241118 | 105100 | 14126584450 | 17140 | 17090 | 17140 | 17090 | 104 |
| 519 | 20241118 | 105000 | 14124804110 | 17080 | 17080 | 17090 | 17060 | 272 |
| 520 | 20241118 | 104900 | 14120158240 | 17080 | 17160 | 17170 | 17070 | 1709 |
| 521 | 20241118 | 104800 | 14090928180 | 17170 | 17100 | 17170 | 17100 | 726 |
| 522 | 20241118 | 104700 | 14078482670 | 17130 | 17120 | 17140 | 17100 | 560 |
| 523 | 20241118 | 104600 | 14068898890 | 17120 | 17150 | 17170 | 17120 | 1329 |
| 524 | 20241118 | 104500 | 14046111270 | 17150 | 17050 | 17150 | 17050 | 677 |
| 525 | 20241118 | 104400 | 14034555110 | 17050 | 17050 | 17060 | 17050 | 90 |
| 526 | 20241118 | 104300 | 14033020010 | 17020 | 17010 | 17060 | 17010 | 181 |
| 527 | 20241118 | 104200 | 14029934790 | 17010 | 17010 | 17060 | 17000 | 260 |
| 528 | 20241118 | 104100 | 14025514340 | 17010 | 17010 | 17020 | 17000 | 2363 |
| 529 | 20241118 | 104000 | 13985321530 | 17020 | 17000 | 17080 | 16980 | 5731 |
| 530 | 20241118 | 103900 | 13887858820 | 17000 | 17090 | 17090 | 17000 | 4101 |
| 531 | 20241118 | 103800 | 13818054270 | 17100 | 17120 | 17120 | 17100 | 352 |
| 532 | 20241118 | 103700 | 13812031910 | 17120 | 17180 | 17180 | 17100 | 1743 |
| 533 | 20241118 | 103600 | 13782166030 | 17180 | 17160 | 17180 | 17160 | 367 |
| 534 | 20241118 | 103500 | 13775866100 | 17170 | 17170 | 17170 | 17160 | 86 |
| 535 | 20241118 | 103400 | 13774389610 | 17160 | 17160 | 17170 | 17160 | 467 |
| 536 | 20241118 | 103300 | 13766375820 | 17180 | 17180 | 17180 | 17170 | 427 |
| 537 | 20241118 | 103200 | 13759041550 | 17180 | 17170 | 17180 | 17170 | 268 |
| 538 | 20241118 | 103100 | 13754437880 | 17170 | 17180 | 17190 | 17170 | 184 |
| 539 | 20241118 | 103000 | 13751276570 | 17170 | 17160 | 17190 | 17160 | 1090 |
| 540 | 20241118 | 102900 | 13732556690 | 17160 | 17140 | 17160 | 17110 | 1525 |
| 541 | 20241118 | 102800 | 13706417960 | 17140 | 17110 | 17180 | 17110 | 586 |
| 542 | 20241118 | 102700 | 13696379540 | 17110 | 17050 | 17110 | 17030 | 1384 |
| 543 | 20241118 | 102600 | 13672755110 | 17060 | 17090 | 17110 | 17060 | 967 |
| 544 | 20241118 | 102500 | 13656234830 | 17090 | 17110 | 17120 | 17040 | 6459 |
| 545 | 20241118 | 102400 | 13546070110 | 17120 | 17180 | 17180 | 17100 | 6283 |
| 546 | 20241118 | 102300 | 13438441060 | 17220 | 17250 | 17250 | 17180 | 2015 |
| 547 | 20241118 | 102200 | 13403781500 | 17200 | 17200 | 17250 | 17150 | 2992 |
| 548 | 20241118 | 102100 | 13352277470 | 17170 | 17180 | 17190 | 17150 | 3043 |
| 549 | 20241118 | 102000 | 13300054370 | 17200 | 17190 | 17200 | 17180 | 553 |
| 550 | 20241118 | 101900 | 13290548200 | 17180 | 17200 | 17200 | 17180 | 415 |
| 551 | 20241118 | 101800 | 13283415590 | 17190 | 17210 | 17230 | 17190 | 1372 |
| 552 | 20241118 | 101700 | 13259814010 | 17210 | 17240 | 17260 | 17200 | 1470 |
| 553 | 20241118 | 101600 | 13234514170 | 17260 | 17210 | 17260 | 17210 | 429 |
| 554 | 20241118 | 101500 | 13227119580 | 17260 | 17230 | 17260 | 17180 | 909 |
| 555 | 20241118 | 101400 | 13211480750 | 17240 | 17170 | 17240 | 17130 | 2677 |
| 556 | 20241118 | 101300 | 13165496180 | 17190 | 17180 | 17220 | 17150 | 1498 |
| 557 | 20241118 | 101200 | 13139766300 | 17180 | 17080 | 17180 | 17070 | 9714 |
| 558 | 20241118 | 101100 | 12973737670 | 17070 | 17220 | 17250 | 17060 | 11673 |
| 559 | 20241118 | 101000 | 12773693350 | 17220 | 17260 | 17270 | 17220 | 1446 |
| 560 | 20241118 | 100900 | 12748774570 | 17260 | 17260 | 17260 | 17230 | 2892 |
| 561 | 20241118 | 100800 | 12698919330 | 17250 | 17240 | 17270 | 17210 | 4058 |
| 562 | 20241118 | 100700 | 12628964970 | 17240 | 17270 | 17300 | 17220 | 7489 |
| 563 | 20241118 | 100600 | 12499826180 | 17270 | 17340 | 17370 | 17260 | 2327 |
| 564 | 20241118 | 100500 | 12459554570 | 17340 | 17340 | 17400 | 17330 | 2989 |
| 565 | 20241118 | 100400 | 12407651570 | 17340 | 17300 | 17390 | 17260 | 2268 |
| 566 | 20241118 | 100300 | 12368358000 | 17260 | 17350 | 17360 | 17210 | 10837 |
| 567 | 20241118 | 100200 | 12180989910 | 17360 | 17520 | 17520 | 17330 | 11591 |
| 568 | 20241118 | 100100 | 11979323970 | 17500 | 17500 | 17570 | 17480 | 3161 |
| 569 | 20241118 | 100000 | 11924031090 | 17500 | 17510 | 17590 | 17490 | 5563 |
| 570 | 20241118 | 095900 | 11826646790 | 17500 | 17610 | 17610 | 17500 | 3157 |
| 571 | 20241118 | 095800 | 11771298150 | 17600 | 17550 | 17610 | 17550 | 866 |
| 572 | 20241118 | 095700 | 11756064450 | 17620 | 17560 | 17620 | 17550 | 1060 |
| 573 | 20241118 | 095600 | 11737441850 | 17550 | 17590 | 17600 | 17530 | 4039 |
| 574 | 20241118 | 095500 | 11666570700 | 17590 | 17630 | 17640 | 17590 | 2341 |
| 575 | 20241118 | 095400 | 11625346990 | 17580 | 17550 | 17620 | 17550 | 2262 |
| 576 | 20241118 | 095300 | 11585612620 | 17560 | 17620 | 17650 | 17550 | 6432 |
| 577 | 20241118 | 095200 | 11472556920 | 17620 | 17660 | 17700 | 17620 | 2109 |
| 578 | 20241118 | 095100 | 11435332170 | 17660 | 17700 | 17750 | 17650 | 3548 |
| 579 | 20241118 | 095000 | 11372497120 | 17720 | 17680 | 17720 | 17650 | 3584 |
| 580 | 20241118 | 094900 | 11309139400 | 17680 | 17550 | 17710 | 17550 | 2739 |
| 581 | 20241118 | 094800 | 11260843470 | 17550 | 17570 | 17600 | 17540 | 3939 |
| 582 | 20241118 | 094700 | 11191670220 | 17570 | 17550 | 17660 | 17530 | 2655 |
| 583 | 20241118 | 094600 | 11145035270 | 17550 | 17600 | 17770 | 17530 | 6521 |
| 584 | 20241118 | 094500 | 11030305190 | 17630 | 17740 | 17740 | 17430 | 31297 |
| 585 | 20241118 | 094400 | 10480424920 | 17740 | 17910 | 17940 | 17730 | 10432 |
| 586 | 20241118 | 094300 | 10294376980 | 17900 | 17920 | 17980 | 17820 | 7699 |
| 587 | 20241118 | 094200 | 10156459320 | 17950 | 17940 | 18050 | 17920 | 9505 |
| 588 | 20241118 | 094100 | 9985682970 | 17970 | 18260 | 18270 | 17930 | 20990 |
| 589 | 20241118 | 094000 | 9606400290 | 18270 | 17860 | 18270 | 17800 | 32085 |
| 590 | 20241118 | 093900 | 9025015260 | 17830 | 17930 | 18010 | 17710 | 22764 |
| 591 | 20241118 | 093800 | 8618692740 | 17930 | 17960 | 18060 | 17930 | 45479 |
| 592 | 20241118 | 093700 | 7800751830 | 17980 | 17980 | 17980 | 17980 | 0 |
| 593 | 20241118 | 093600 | 7800751830 | 17980 | 17980 | 17980 | 17980 | 0 |
| 594 | 20241118 | 093500 | 7800751830 | 17980 | 17860 | 17980 | 17860 | 14159 |
| 595 | 20241118 | 093400 | 7546428990 | 17860 | 17840 | 17960 | 17710 | 29528 |
| 596 | 20241118 | 093300 | 7019678620 | 17840 | 17870 | 17910 | 17810 | 17065 |
| 597 | 20241118 | 093200 | 6714717870 | 17870 | 17820 | 17900 | 17740 | 30908 |
| 598 | 20241118 | 093100 | 6163327320 | 17820 | 17730 | 17820 | 17710 | 24959 |
| 599 | 20241118 | 093000 | 5719958780 | 17740 | 17630 | 17760 | 17630 | 13259 |
| 600 | 20241118 | 092900 | 5485169760 | 17630 | 17720 | 17760 | 17560 | 15870 |
| 601 | 20241118 | 092800 | 5204512400 | 17720 | 17500 | 17720 | 17500 | 30706 |
| 602 | 20241118 | 092700 | 4663538830 | 17440 | 17530 | 17560 | 17440 | 11887 |
| 603 | 20241118 | 092600 | 4455389400 | 17520 | 17390 | 17540 | 17390 | 13311 |
| 604 | 20241118 | 092500 | 4222758420 | 17390 | 17380 | 17410 | 17380 | 2007 |
| 605 | 20241118 | 092400 | 4187849780 | 17390 | 17430 | 17430 | 17350 | 4185 |
| 606 | 20241118 | 092300 | 4115102740 | 17420 | 17490 | 17500 | 17400 | 10333 |
| 607 | 20241118 | 092200 | 3934631060 | 17490 | 17300 | 17500 | 17300 | 19161 |
| 608 | 20241118 | 092100 | 3601078820 | 17320 | 17310 | 17350 | 17210 | 20973 |
| 609 | 20241118 | 092000 | 3238262930 | 17310 | 17100 | 17350 | 17050 | 14779 |
| 610 | 20241118 | 091900 | 2983575760 | 17100 | 17130 | 17190 | 17020 | 6187 |
| 611 | 20241118 | 091800 | 2877792990 | 17180 | 17150 | 17180 | 17100 | 7378 |
| 612 | 20241118 | 091700 | 2751296810 | 17150 | 16950 | 17160 | 16910 | 2756 |
| 613 | 20241118 | 091600 | 2704297220 | 16950 | 17120 | 17160 | 16850 | 8336 |
| 614 | 20241118 | 091500 | 2562638180 | 17150 | 17190 | 17200 | 17110 | 4968 |
| 615 | 20241118 | 091400 | 2477356080 | 17140 | 17080 | 17200 | 17070 | 6807 |
| 616 | 20241118 | 091300 | 2360819580 | 17080 | 17190 | 17230 | 17080 | 11389 |
| 617 | 20241118 | 091200 | 2165422530 | 17190 | 17200 | 17300 | 17160 | 16558 |
| 618 | 20241118 | 091100 | 1880158010 | 17200 | 16840 | 17200 | 16840 | 9407 |
| 619 | 20241118 | 091000 | 1719401530 | 16840 | 16910 | 16960 | 16840 | 2384 |
| 620 | 20241118 | 090900 | 1679166640 | 16900 | 16960 | 16960 | 16820 | 7942 |
| 621 | 20241118 | 090800 | 1545050900 | 16940 | 17050 | 17130 | 16940 | 13869 |
| 622 | 20241118 | 090700 | 1308798390 | 17040 | 17050 | 17090 | 16910 | 13660 |
| 623 | 20241118 | 090600 | 1076196080 | 16970 | 16940 | 17070 | 16840 | 20437 |
| 624 | 20241118 | 090500 | 729682150 | 16940 | 16750 | 16940 | 16740 | 15088 |
| 625 | 20241118 | 090400 | 475057810 | 16740 | 16480 | 16740 | 16400 | 9815 |
| 626 | 20241118 | 090300 | 312262560 | 16400 | 16290 | 16480 | 16270 | 1817 |
| 627 | 20241118 | 090200 | 282456960 | 16290 | 16210 | 16410 | 16210 | 2740 |
| 628 | 20241118 | 090100 | 237755270 | 16200 | 16330 | 16420 | 16200 | 6486 |
| 629 | 20241118 | 090000 | 132266800 | 16330 | 16350 | 16500 | 16330 | 7644 |