32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 3 | 20241118 | 185400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 4 | 20241118 | 185300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 5 | 20241118 | 185200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 6 | 20241118 | 185100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 7 | 20241118 | 185000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 8 | 20241118 | 184900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 9 | 20241118 | 184800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 10 | 20241118 | 184700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 11 | 20241118 | 184600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 12 | 20241118 | 184500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 13 | 20241118 | 184400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 14 | 20241118 | 184300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 15 | 20241118 | 184200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 16 | 20241118 | 184100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 17 | 20241118 | 184000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 18 | 20241118 | 183900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 19 | 20241118 | 183800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 20 | 20241118 | 183700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 21 | 20241118 | 183600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 22 | 20241118 | 183500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 23 | 20241118 | 183400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 24 | 20241118 | 183300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 25 | 20241118 | 183200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 26 | 20241118 | 183100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 27 | 20241118 | 183000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 28 | 20241118 | 182900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 29 | 20241118 | 182800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 30 | 20241118 | 182700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 31 | 20241118 | 182600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 32 | 20241118 | 182500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 33 | 20241118 | 182400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 34 | 20241118 | 182300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 35 | 20241118 | 182200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 36 | 20241118 | 182100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 37 | 20241118 | 182000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 38 | 20241118 | 181900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 39 | 20241118 | 181800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 40 | 20241118 | 181700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 41 | 20241118 | 181600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 42 | 20241118 | 181500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 43 | 20241118 | 181400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 44 | 20241118 | 181300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 45 | 20241118 | 181200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 46 | 20241118 | 181100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 47 | 20241118 | 181000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 48 | 20241118 | 180900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 49 | 20241118 | 180800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 50 | 20241118 | 180700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 51 | 20241118 | 180600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 52 | 20241118 | 180500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 53 | 20241118 | 180400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 54 | 20241118 | 180300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 55 | 20241118 | 180200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 56 | 20241118 | 180100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 57 | 20241118 | 180000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 58 | 20241118 | 175900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 59 | 20241118 | 175800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 60 | 20241118 | 175700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 61 | 20241118 | 175600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 62 | 20241118 | 175500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 63 | 20241118 | 175400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 64 | 20241118 | 175300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 65 | 20241118 | 175200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 66 | 20241118 | 175100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 67 | 20241118 | 175000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 68 | 20241118 | 174900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 69 | 20241118 | 174800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 70 | 20241118 | 174700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 71 | 20241118 | 174600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 72 | 20241118 | 174500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 73 | 20241118 | 174400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 74 | 20241118 | 174300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 75 | 20241118 | 174200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 76 | 20241118 | 174100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 77 | 20241118 | 174000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 78 | 20241118 | 173900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 79 | 20241118 | 173800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 80 | 20241118 | 173700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 81 | 20241118 | 173600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 82 | 20241118 | 173500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 83 | 20241118 | 173400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 84 | 20241118 | 173300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 85 | 20241118 | 173200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 86 | 20241118 | 173100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 87 | 20241118 | 173000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 88 | 20241118 | 172900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 89 | 20241118 | 172800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 90 | 20241118 | 172700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 91 | 20241118 | 172600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 92 | 20241118 | 172500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 93 | 20241118 | 172400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 94 | 20241118 | 172300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 95 | 20241118 | 172200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 96 | 20241118 | 172100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 97 | 20241118 | 172000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 98 | 20241118 | 171900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 99 | 20241118 | 171800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 100 | 20241118 | 171700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 101 | 20241118 | 171600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 102 | 20241118 | 171500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 103 | 20241118 | 171400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 104 | 20241118 | 171300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 105 | 20241118 | 171200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 106 | 20241118 | 171100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 107 | 20241118 | 171000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 108 | 20241118 | 170900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 109 | 20241118 | 170800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 110 | 20241118 | 170700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 111 | 20241118 | 170600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 112 | 20241118 | 170500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 113 | 20241118 | 170400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 114 | 20241118 | 170300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 115 | 20241118 | 170200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 116 | 20241118 | 170100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 117 | 20241118 | 170000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 118 | 20241118 | 165900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 119 | 20241118 | 165800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 120 | 20241118 | 165700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 121 | 20241118 | 165600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 122 | 20241118 | 165500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 123 | 20241118 | 165400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 124 | 20241118 | 165300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 125 | 20241118 | 165200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 126 | 20241118 | 165100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 127 | 20241118 | 165000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 128 | 20241118 | 164900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 129 | 20241118 | 164800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 130 | 20241118 | 164700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 131 | 20241118 | 164600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 132 | 20241118 | 164500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 133 | 20241118 | 164400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 134 | 20241118 | 164300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 135 | 20241118 | 164200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 136 | 20241118 | 164100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 137 | 20241118 | 164000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 138 | 20241118 | 163900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 139 | 20241118 | 163800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 140 | 20241118 | 163700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 141 | 20241118 | 163600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 142 | 20241118 | 163500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 143 | 20241118 | 163400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 144 | 20241118 | 163300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 145 | 20241118 | 163200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 146 | 20241118 | 163100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 147 | 20241118 | 163000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 148 | 20241118 | 162900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 149 | 20241118 | 162800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 150 | 20241118 | 162700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 151 | 20241118 | 162600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 152 | 20241118 | 162500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 153 | 20241118 | 162400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 154 | 20241118 | 162300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 155 | 20241118 | 162200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 156 | 20241118 | 162100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 157 | 20241118 | 162000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 158 | 20241118 | 161900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 159 | 20241118 | 161800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 160 | 20241118 | 161700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 161 | 20241118 | 161600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 162 | 20241118 | 161500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 163 | 20241118 | 161400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 164 | 20241118 | 161300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 165 | 20241118 | 161200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 166 | 20241118 | 161100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 167 | 20241118 | 161000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 168 | 20241118 | 160900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 169 | 20241118 | 160800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 170 | 20241118 | 160700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 171 | 20241118 | 160600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 172 | 20241118 | 160500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 173 | 20241118 | 160400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 174 | 20241118 | 160300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 175 | 20241118 | 160200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 176 | 20241118 | 160100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 177 | 20241118 | 160000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 178 | 20241118 | 155900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 179 | 20241118 | 155800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 180 | 20241118 | 155700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 181 | 20241118 | 155600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 182 | 20241118 | 155500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 183 | 20241118 | 155400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 184 | 20241118 | 155300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 185 | 20241118 | 155200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 186 | 20241118 | 155100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 187 | 20241118 | 155000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 188 | 20241118 | 154900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 189 | 20241118 | 154800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 190 | 20241118 | 154700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 191 | 20241118 | 154600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 192 | 20241118 | 154500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 193 | 20241118 | 154400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 194 | 20241118 | 154300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 195 | 20241118 | 154200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 196 | 20241118 | 154100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 197 | 20241118 | 154000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 198 | 20241118 | 153900 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 199 | 20241118 | 153800 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 200 | 20241118 | 153700 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 201 | 20241118 | 153600 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 202 | 20241118 | 153500 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 203 | 20241118 | 153400 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 204 | 20241118 | 153300 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 205 | 20241118 | 153200 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 206 | 20241118 | 153100 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 0 |
| 207 | 20241118 | 153000 | 2977135200 | 10820 | 10820 | 10820 | 10820 | 7076 |
| 208 | 20241118 | 152900 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 209 | 20241118 | 152800 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 210 | 20241118 | 152700 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 211 | 20241118 | 152600 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 212 | 20241118 | 152500 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 213 | 20241118 | 152400 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 214 | 20241118 | 152300 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 215 | 20241118 | 152200 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 216 | 20241118 | 152100 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 217 | 20241118 | 152000 | 2900572880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 218 | 20241118 | 151900 | 2900572880 | 10800 | 10760 | 10800 | 10760 | 9734 |
| 219 | 20241118 | 151800 | 2795562580 | 10770 | 10770 | 10770 | 10750 | 3336 |
| 220 | 20241118 | 151700 | 2759660760 | 10760 | 10710 | 10770 | 10700 | 4119 |
| 221 | 20241118 | 151600 | 2715384100 | 10710 | 10700 | 10760 | 10670 | 5630 |
| 222 | 20241118 | 151500 | 2654906450 | 10690 | 10680 | 10710 | 10680 | 357 |
| 223 | 20241118 | 151400 | 2651084910 | 10680 | 10650 | 10700 | 10630 | 261 |
| 224 | 20241118 | 151300 | 2648298260 | 10650 | 10650 | 10700 | 10630 | 478 |
| 225 | 20241118 | 151200 | 2643197820 | 10610 | 10630 | 10670 | 10610 | 3932 |
| 226 | 20241118 | 151100 | 2601325940 | 10610 | 10600 | 10660 | 10600 | 251 |
| 227 | 20241118 | 151000 | 2598662200 | 10620 | 10600 | 10660 | 10600 | 1269 |
| 228 | 20241118 | 150900 | 2585149720 | 10660 | 10660 | 10660 | 10600 | 1472 |
| 229 | 20241118 | 150800 | 2569520440 | 10650 | 10640 | 10660 | 10630 | 1565 |
| 230 | 20241118 | 150700 | 2552878770 | 10670 | 10630 | 10680 | 10630 | 130 |
| 231 | 20241118 | 150600 | 2551491670 | 10690 | 10700 | 10700 | 10610 | 664 |
| 232 | 20241118 | 150500 | 2544433840 | 10700 | 10690 | 10720 | 10650 | 3478 |
| 233 | 20241118 | 150400 | 2507209820 | 10670 | 10670 | 10700 | 10650 | 1661 |
| 234 | 20241118 | 150300 | 2489453320 | 10680 | 10680 | 10680 | 10670 | 313 |
| 235 | 20241118 | 150200 | 2486112360 | 10670 | 10670 | 10680 | 10670 | 291 |
| 236 | 20241118 | 150100 | 2483007200 | 10650 | 10620 | 10690 | 10620 | 3354 |
| 237 | 20241118 | 150000 | 2447263120 | 10620 | 10630 | 10630 | 10600 | 50 |
| 238 | 20241118 | 145900 | 2446733040 | 10630 | 10630 | 10630 | 10600 | 256 |
| 239 | 20241118 | 145800 | 2444011850 | 10630 | 10600 | 10630 | 10600 | 12 |
| 240 | 20241118 | 145700 | 2443884380 | 10630 | 10590 | 10640 | 10590 | 19 |
| 241 | 20241118 | 145600 | 2443682720 | 10580 | 10660 | 10660 | 10580 | 13674 |
| 242 | 20241118 | 145500 | 2298079310 | 10670 | 10670 | 10670 | 10670 | 65 |
| 243 | 20241118 | 145400 | 2297385760 | 10680 | 10670 | 10680 | 10650 | 2819 |
| 244 | 20241118 | 145300 | 2267363160 | 10650 | 10600 | 10680 | 10600 | 3311 |
| 245 | 20241118 | 145200 | 2232117580 | 10630 | 10600 | 10630 | 10600 | 181 |
| 246 | 20241118 | 145100 | 2230195390 | 10630 | 10560 | 10630 | 10560 | 1218 |
| 247 | 20241118 | 145000 | 2217324470 | 10550 | 10600 | 10600 | 10550 | 847 |
| 248 | 20241118 | 144900 | 2208367220 | 10600 | 10610 | 10640 | 10600 | 1186 |
| 249 | 20241118 | 144800 | 2195748570 | 10630 | 10570 | 10630 | 10570 | 2222 |
| 250 | 20241118 | 144700 | 2172172000 | 10570 | 10570 | 10570 | 10570 | 0 |
| 251 | 20241118 | 144600 | 2172172000 | 10570 | 10570 | 10570 | 10570 | 1 |
| 252 | 20241118 | 144500 | 2172161430 | 10570 | 10560 | 10570 | 10560 | 142 |
| 253 | 20241118 | 144400 | 2170661580 | 10560 | 10550 | 10590 | 10550 | 87 |
| 254 | 20241118 | 144300 | 2169742750 | 10590 | 10570 | 10590 | 10570 | 11 |
| 255 | 20241118 | 144200 | 2169626300 | 10590 | 10590 | 10590 | 10590 | 0 |
| 256 | 20241118 | 144100 | 2169626300 | 10590 | 10590 | 10590 | 10590 | 300 |
| 257 | 20241118 | 144000 | 2166449300 | 10590 | 10560 | 10590 | 10560 | 1015 |
| 258 | 20241118 | 143900 | 2155718740 | 10540 | 10560 | 10560 | 10540 | 1772 |
| 259 | 20241118 | 143800 | 2137027310 | 10550 | 10590 | 10700 | 10530 | 16930 |
| 260 | 20241118 | 143700 | 1957264660 | 10600 | 10600 | 10600 | 10600 | 7 |
| 261 | 20241118 | 143600 | 1957190460 | 10600 | 10590 | 10600 | 10570 | 837 |
| 262 | 20241118 | 143500 | 1948321150 | 10600 | 10530 | 10600 | 10530 | 2612 |
| 263 | 20241118 | 143400 | 1920682190 | 10550 | 10540 | 10550 | 10520 | 37 |
| 264 | 20241118 | 143300 | 1920292010 | 10550 | 10540 | 10550 | 10540 | 178 |
| 265 | 20241118 | 143200 | 1918415850 | 10550 | 10550 | 10550 | 10550 | 0 |
| 266 | 20241118 | 143100 | 1918415850 | 10550 | 10520 | 10550 | 10520 | 214 |
| 267 | 20241118 | 143000 | 1916160320 | 10540 | 10540 | 10540 | 10540 | 20 |
| 268 | 20241118 | 142900 | 1915949520 | 10540 | 10530 | 10550 | 10530 | 12 |
| 269 | 20241118 | 142800 | 1915823000 | 10510 | 10510 | 10510 | 10510 | 0 |
| 270 | 20241118 | 142700 | 1915823000 | 10510 | 10510 | 10510 | 10500 | 3351 |
| 271 | 20241118 | 142600 | 1880604000 | 10570 | 10570 | 10570 | 10570 | 3 |
| 272 | 20241118 | 142500 | 1880572290 | 10540 | 10570 | 10570 | 10540 | 84 |
| 273 | 20241118 | 142400 | 1879685340 | 10570 | 10550 | 10570 | 10550 | 1620 |
| 274 | 20241118 | 142300 | 1862587800 | 10550 | 10550 | 10550 | 10550 | 0 |
| 275 | 20241118 | 142200 | 1862587800 | 10550 | 10550 | 10550 | 10550 | 0 |
| 276 | 20241118 | 142100 | 1862587800 | 10550 | 10550 | 10550 | 10550 | 2 |
| 277 | 20241118 | 142000 | 1862566700 | 10540 | 10540 | 10550 | 10520 | 975 |
| 278 | 20241118 | 141900 | 1852289720 | 10540 | 10520 | 10540 | 10500 | 907 |
| 279 | 20241118 | 141800 | 1842748440 | 10510 | 10480 | 10510 | 10480 | 346 |
| 280 | 20241118 | 141700 | 1839112130 | 10520 | 10510 | 10520 | 10510 | 10001 |
| 281 | 20241118 | 141600 | 1734001610 | 10510 | 10480 | 10510 | 10480 | 1453 |
| 282 | 20241118 | 141500 | 1718774140 | 10480 | 10480 | 10480 | 10480 | 0 |
| 283 | 20241118 | 141400 | 1718774140 | 10480 | 10490 | 10490 | 10470 | 500 |
| 284 | 20241118 | 141300 | 1713538870 | 10530 | 10530 | 10530 | 10530 | 0 |
| 285 | 20241118 | 141200 | 1713538870 | 10530 | 10500 | 10530 | 10500 | 25 |
| 286 | 20241118 | 141100 | 1713275680 | 10480 | 10500 | 10530 | 10480 | 167 |
| 287 | 20241118 | 141000 | 1711524730 | 10490 | 10510 | 10530 | 10490 | 481 |
| 288 | 20241118 | 140900 | 1706472030 | 10500 | 10500 | 10530 | 10500 | 122 |
| 289 | 20241118 | 140800 | 1705190380 | 10530 | 10520 | 10530 | 10500 | 226 |
| 290 | 20241118 | 140700 | 1702815840 | 10530 | 10520 | 10530 | 10510 | 258 |
| 291 | 20241118 | 140600 | 1700102970 | 10550 | 10470 | 10550 | 10470 | 58 |
| 292 | 20241118 | 140500 | 1699491520 | 10470 | 10450 | 10520 | 10450 | 22 |
| 293 | 20241118 | 140400 | 1699261170 | 10520 | 10450 | 10520 | 10450 | 15 |
| 294 | 20241118 | 140300 | 1699103850 | 10440 | 10440 | 10520 | 10440 | 1296 |
| 295 | 20241118 | 140200 | 1685539550 | 10440 | 10410 | 10470 | 10410 | 2482 |
| 296 | 20241118 | 140100 | 1659653870 | 10410 | 10410 | 10410 | 10410 | 578 |
| 297 | 20241118 | 140000 | 1653636890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 298 | 20241118 | 135900 | 1653636890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 299 | 20241118 | 135800 | 1653636890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 300 | 20241118 | 135700 | 1653636890 | 10410 | 10410 | 10410 | 10410 | 13 |
| 301 | 20241118 | 135600 | 1653501560 | 10410 | 10410 | 10410 | 10410 | 0 |
| 302 | 20241118 | 135500 | 1653501560 | 10410 | 10410 | 10410 | 10410 | 0 |
| 303 | 20241118 | 135400 | 1653501560 | 10410 | 10410 | 10410 | 10410 | 0 |
| 304 | 20241118 | 135300 | 1653501560 | 10410 | 10410 | 10410 | 10370 | 509 |
| 305 | 20241118 | 135200 | 1648217100 | 10400 | 10430 | 10430 | 10400 | 2423 |
| 306 | 20241118 | 135100 | 1622985840 | 10470 | 10470 | 10470 | 10470 | 0 |
| 307 | 20241118 | 135000 | 1622985840 | 10470 | 10470 | 10470 | 10470 | 0 |
| 308 | 20241118 | 134900 | 1622985840 | 10470 | 10470 | 10470 | 10470 | 0 |
| 309 | 20241118 | 134800 | 1622985840 | 10470 | 10470 | 10470 | 10470 | 0 |
| 310 | 20241118 | 134700 | 1622985840 | 10470 | 10470 | 10470 | 10470 | 3 |
| 311 | 20241118 | 134600 | 1622954430 | 10470 | 10460 | 10470 | 10430 | 56 |
| 312 | 20241118 | 134500 | 1622368810 | 10470 | 10470 | 10470 | 10470 | 0 |
| 313 | 20241118 | 134400 | 1622368810 | 10470 | 10470 | 10470 | 10470 | 0 |
| 314 | 20241118 | 134300 | 1622368810 | 10470 | 10470 | 10470 | 10470 | 0 |
| 315 | 20241118 | 134200 | 1622368810 | 10470 | 10470 | 10470 | 10470 | 0 |
| 316 | 20241118 | 134100 | 1622368810 | 10470 | 10470 | 10470 | 10440 | 577 |
| 317 | 20241118 | 134000 | 1616342740 | 10470 | 10440 | 10470 | 10440 | 860 |
| 318 | 20241118 | 133900 | 1607364160 | 10440 | 10430 | 10440 | 10430 | 166 |
| 319 | 20241118 | 133800 | 1605632640 | 10440 | 10440 | 10440 | 10420 | 1475 |
| 320 | 20241118 | 133700 | 1590244040 | 10440 | 10410 | 10440 | 10410 | 857 |
| 321 | 20241118 | 133600 | 1581320210 | 10440 | 10450 | 10450 | 10430 | 996 |
| 322 | 20241118 | 133500 | 1570924840 | 10470 | 10470 | 10470 | 10470 | 14 |
| 323 | 20241118 | 133400 | 1570778260 | 10450 | 10460 | 10460 | 10450 | 10 |
| 324 | 20241118 | 133300 | 1570673750 | 10470 | 10480 | 10480 | 10470 | 12 |
| 325 | 20241118 | 133200 | 1570548070 | 10460 | 10460 | 10460 | 10460 | 15 |
| 326 | 20241118 | 133100 | 1570391170 | 10490 | 10490 | 10490 | 10490 | 2 |
| 327 | 20241118 | 133000 | 1570370190 | 10490 | 10460 | 10490 | 10460 | 6 |
| 328 | 20241118 | 132900 | 1570307400 | 10490 | 10490 | 10490 | 10490 | 0 |
| 329 | 20241118 | 132800 | 1570307400 | 10490 | 10480 | 10490 | 10470 | 721 |
| 330 | 20241118 | 132700 | 1562748520 | 10520 | 10530 | 10560 | 10480 | 1150 |
| 331 | 20241118 | 132600 | 1550676780 | 10530 | 10520 | 10570 | 10510 | 69 |
| 332 | 20241118 | 132500 | 1549950650 | 10570 | 10530 | 10570 | 10530 | 50 |
| 333 | 20241118 | 132400 | 1549422580 | 10530 | 10500 | 10530 | 10480 | 84 |
| 334 | 20241118 | 132300 | 1548540450 | 10500 | 10500 | 10570 | 10500 | 43 |
| 335 | 20241118 | 132200 | 1548086540 | 10500 | 10470 | 10560 | 10460 | 987 |
| 336 | 20241118 | 132100 | 1537676300 | 10480 | 10460 | 10480 | 10450 | 499 |
| 337 | 20241118 | 132000 | 1532455190 | 10480 | 10480 | 10480 | 10480 | 0 |
| 338 | 20241118 | 131900 | 1532455190 | 10480 | 10480 | 10480 | 10480 | 0 |
| 339 | 20241118 | 131800 | 1532455190 | 10480 | 10460 | 10480 | 10460 | 100 |
| 340 | 20241118 | 131700 | 1531407210 | 10480 | 10480 | 10480 | 10480 | 0 |
| 341 | 20241118 | 131600 | 1531407210 | 10480 | 10500 | 10540 | 10460 | 2569 |
| 342 | 20241118 | 131500 | 1504484390 | 10550 | 10510 | 10570 | 10490 | 458 |
| 343 | 20241118 | 131400 | 1499677860 | 10510 | 10570 | 10570 | 10500 | 2768 |
| 344 | 20241118 | 131300 | 1470596530 | 10570 | 10510 | 10580 | 10500 | 3882 |
| 345 | 20241118 | 131200 | 1429754370 | 10490 | 10500 | 10540 | 10490 | 38 |
| 346 | 20241118 | 131100 | 1429354080 | 10510 | 10460 | 10510 | 10460 | 332 |
| 347 | 20241118 | 131000 | 1425865230 | 10510 | 10450 | 10510 | 10440 | 3726 |
| 348 | 20241118 | 130900 | 1386802440 | 10450 | 10430 | 10450 | 10420 | 10 |
| 349 | 20241118 | 130800 | 1386698040 | 10460 | 10460 | 10460 | 10460 | 0 |
| 350 | 20241118 | 130700 | 1386698040 | 10460 | 10430 | 10460 | 10430 | 214 |
| 351 | 20241118 | 130600 | 1384461770 | 10420 | 10420 | 10420 | 10420 | 10 |
| 352 | 20241118 | 130500 | 1384357570 | 10450 | 10450 | 10450 | 10450 | 0 |
| 353 | 20241118 | 130400 | 1384357570 | 10450 | 10450 | 10450 | 10450 | 0 |
| 354 | 20241118 | 130300 | 1384357570 | 10450 | 10420 | 10450 | 10420 | 19 |
| 355 | 20241118 | 130200 | 1384159390 | 10450 | 10450 | 10450 | 10450 | 0 |
| 356 | 20241118 | 130100 | 1384159390 | 10450 | 10440 | 10450 | 10440 | 50 |
| 357 | 20241118 | 130000 | 1383636900 | 10450 | 10420 | 10450 | 10420 | 7 |
| 358 | 20241118 | 125900 | 1383563820 | 10450 | 10450 | 10450 | 10450 | 0 |
| 359 | 20241118 | 125800 | 1383563820 | 10450 | 10400 | 10450 | 10400 | 15 |
| 360 | 20241118 | 125700 | 1383407450 | 10450 | 10410 | 10450 | 10410 | 105 |
| 361 | 20241118 | 125600 | 1382314230 | 10450 | 10450 | 10450 | 10410 | 207 |
| 362 | 20241118 | 125500 | 1380157530 | 10450 | 10410 | 10450 | 10410 | 415 |
| 363 | 20241118 | 125400 | 1375827950 | 10430 | 10430 | 10440 | 10430 | 66 |
| 364 | 20241118 | 125300 | 1375138960 | 10440 | 10420 | 10440 | 10420 | 14 |
| 365 | 20241118 | 125200 | 1374993010 | 10450 | 10430 | 10450 | 10430 | 87 |
| 366 | 20241118 | 125100 | 1374085520 | 10430 | 10430 | 10430 | 10430 | 10 |
| 367 | 20241118 | 125000 | 1373981220 | 10430 | 10430 | 10430 | 10430 | 0 |
| 368 | 20241118 | 124900 | 1373981220 | 10430 | 10430 | 10430 | 10430 | 2 |
| 369 | 20241118 | 124800 | 1373960360 | 10430 | 10430 | 10430 | 10430 | 0 |
| 370 | 20241118 | 124700 | 1373960360 | 10430 | 10430 | 10430 | 10430 | 99 |
| 371 | 20241118 | 124600 | 1372927790 | 10430 | 10430 | 10430 | 10430 | 0 |
| 372 | 20241118 | 124500 | 1372927790 | 10430 | 10430 | 10430 | 10430 | 0 |
| 373 | 20241118 | 124400 | 1372927790 | 10430 | 10430 | 10430 | 10430 | 0 |
| 374 | 20241118 | 124300 | 1372927790 | 10430 | 10410 | 10440 | 10410 | 95 |
| 375 | 20241118 | 124200 | 1371937350 | 10410 | 10420 | 10420 | 10410 | 6 |
| 376 | 20241118 | 124100 | 1371874840 | 10420 | 10420 | 10420 | 10420 | 30 |
| 377 | 20241118 | 124000 | 1371562240 | 10430 | 10450 | 10450 | 10430 | 12 |
| 378 | 20241118 | 123900 | 1371437040 | 10460 | 10460 | 10460 | 10460 | 0 |
| 379 | 20241118 | 123800 | 1371437040 | 10460 | 10460 | 10460 | 10460 | 0 |
| 380 | 20241118 | 123700 | 1371437040 | 10460 | 10450 | 10460 | 10450 | 15 |
| 381 | 20241118 | 123600 | 1371280170 | 10450 | 10440 | 10450 | 10440 | 105 |
| 382 | 20241118 | 123500 | 1370183900 | 10470 | 10430 | 10470 | 10430 | 245 |
| 383 | 20241118 | 123400 | 1367626010 | 10440 | 10440 | 10440 | 10440 | 0 |
| 384 | 20241118 | 123300 | 1367626010 | 10440 | 10440 | 10440 | 10440 | 0 |
| 385 | 20241118 | 123200 | 1367626010 | 10440 | 10410 | 10440 | 10410 | 866 |
| 386 | 20241118 | 123100 | 1358610290 | 10400 | 10400 | 10410 | 10400 | 217 |
| 387 | 20241118 | 123000 | 1356352940 | 10400 | 10400 | 10400 | 10400 | 520 |
| 388 | 20241118 | 122900 | 1350944940 | 10410 | 10410 | 10410 | 10410 | 343 |
| 389 | 20241118 | 122800 | 1347374310 | 10440 | 10440 | 10440 | 10440 | 0 |
| 390 | 20241118 | 122700 | 1347374310 | 10440 | 10440 | 10440 | 10440 | 22 |
| 391 | 20241118 | 122600 | 1347144630 | 10420 | 10420 | 10420 | 10420 | 106 |
| 392 | 20241118 | 122500 | 1346040110 | 10440 | 10420 | 10440 | 10410 | 187 |
| 393 | 20241118 | 122400 | 1344090340 | 10440 | 10440 | 10440 | 10440 | 0 |
| 394 | 20241118 | 122300 | 1344090340 | 10440 | 10430 | 10440 | 10420 | 726 |
| 395 | 20241118 | 122200 | 1336521480 | 10470 | 10470 | 10470 | 10470 | 0 |
| 396 | 20241118 | 122100 | 1336521480 | 10470 | 10470 | 10470 | 10470 | 0 |
| 397 | 20241118 | 122000 | 1336521480 | 10470 | 10470 | 10470 | 10420 | 969 |
| 398 | 20241118 | 121900 | 1326411260 | 10430 | 10460 | 10480 | 10430 | 2584 |
| 399 | 20241118 | 121800 | 1299452390 | 10490 | 10490 | 10490 | 10490 | 0 |
| 400 | 20241118 | 121700 | 1299452390 | 10490 | 10480 | 10490 | 10480 | 2 |
| 401 | 20241118 | 121600 | 1299431420 | 10470 | 10490 | 10500 | 10470 | 153 |
| 402 | 20241118 | 121500 | 1297829430 | 10500 | 10500 | 10500 | 10500 | 0 |
| 403 | 20241118 | 121400 | 1297829430 | 10500 | 10480 | 10500 | 10480 | 58 |
| 404 | 20241118 | 121300 | 1297221550 | 10480 | 10480 | 10480 | 10480 | 200 |
| 405 | 20241118 | 121200 | 1295125550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 406 | 20241118 | 121100 | 1295125550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 407 | 20241118 | 121000 | 1295125550 | 10500 | 10460 | 10500 | 10460 | 17 |
| 408 | 20241118 | 120900 | 1294947330 | 10500 | 10500 | 10500 | 10500 | 0 |
| 409 | 20241118 | 120800 | 1294947330 | 10500 | 10460 | 10500 | 10460 | 47 |
| 410 | 20241118 | 120700 | 1294453870 | 10500 | 10500 | 10500 | 10500 | 0 |
| 411 | 20241118 | 120600 | 1294453870 | 10500 | 10480 | 10500 | 10450 | 81 |
| 412 | 20241118 | 120500 | 1293604940 | 10500 | 10500 | 10500 | 10500 | 11 |
| 413 | 20241118 | 120400 | 1293489440 | 10490 | 10480 | 10490 | 10480 | 101 |
| 414 | 20241118 | 120300 | 1292430720 | 10480 | 10480 | 10480 | 10480 | 74 |
| 415 | 20241118 | 120200 | 1291655200 | 10470 | 10470 | 10470 | 10470 | 0 |
| 416 | 20241118 | 120100 | 1291655200 | 10470 | 10450 | 10510 | 10450 | 431 |
| 417 | 20241118 | 120000 | 1287149260 | 10450 | 10450 | 10450 | 10450 | 492 |
| 418 | 20241118 | 115900 | 1282007860 | 10450 | 10440 | 10450 | 10430 | 233 |
| 419 | 20241118 | 115800 | 1279576910 | 10450 | 10450 | 10450 | 10450 | 2 |
| 420 | 20241118 | 115700 | 1279556010 | 10450 | 10450 | 10470 | 10450 | 13 |
| 421 | 20241118 | 115600 | 1279419960 | 10450 | 10450 | 10450 | 10450 | 4 |
| 422 | 20241118 | 115500 | 1279378160 | 10470 | 10440 | 10470 | 10440 | 42 |
| 423 | 20241118 | 115400 | 1278939200 | 10450 | 10470 | 10470 | 10440 | 341 |
| 424 | 20241118 | 115300 | 1275375460 | 10510 | 10470 | 10510 | 10470 | 4 |
| 425 | 20241118 | 115200 | 1275333460 | 10450 | 10470 | 10510 | 10450 | 462 |
| 426 | 20241118 | 115100 | 1270495940 | 10470 | 10460 | 10470 | 10440 | 888 |
| 427 | 20241118 | 115000 | 1261220580 | 10470 | 10440 | 10470 | 10440 | 78 |
| 428 | 20241118 | 114900 | 1260404700 | 10420 | 10470 | 10470 | 10420 | 924 |
| 429 | 20241118 | 114800 | 1250745610 | 10480 | 10480 | 10480 | 10480 | 1 |
| 430 | 20241118 | 114700 | 1250735130 | 10510 | 10490 | 10510 | 10470 | 156 |
| 431 | 20241118 | 114600 | 1249101460 | 10510 | 10510 | 10510 | 10510 | 4 |
| 432 | 20241118 | 114500 | 1249059420 | 10510 | 10520 | 10560 | 10500 | 184 |
| 433 | 20241118 | 114400 | 1247122160 | 10560 | 10520 | 10560 | 10520 | 70 |
| 434 | 20241118 | 114300 | 1246385510 | 10570 | 10570 | 10570 | 10520 | 5 |
| 435 | 20241118 | 114200 | 1246332710 | 10570 | 10520 | 10580 | 10520 | 33 |
| 436 | 20241118 | 114100 | 1245984810 | 10510 | 10540 | 10540 | 10510 | 111 |
| 437 | 20241118 | 114000 | 1244816120 | 10490 | 10480 | 10540 | 10480 | 240 |
| 438 | 20241118 | 113900 | 1242298840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 439 | 20241118 | 113800 | 1242298840 | 10480 | 10500 | 10510 | 10460 | 1591 |
| 440 | 20241118 | 113700 | 1225642080 | 10500 | 10510 | 10510 | 10500 | 198 |
| 441 | 20241118 | 113600 | 1223561480 | 10540 | 10540 | 10540 | 10540 | 0 |
| 442 | 20241118 | 113500 | 1223561480 | 10540 | 10510 | 10540 | 10510 | 8 |
| 443 | 20241118 | 113400 | 1223477220 | 10540 | 10480 | 10550 | 10480 | 52 |
| 444 | 20241118 | 113300 | 1222930250 | 10520 | 10520 | 10520 | 10520 | 0 |
| 445 | 20241118 | 113200 | 1222930250 | 10520 | 10520 | 10550 | 10520 | 11 |
| 446 | 20241118 | 113100 | 1222814380 | 10520 | 10510 | 10550 | 10510 | 15 |
| 447 | 20241118 | 113000 | 1222656500 | 10550 | 10510 | 10550 | 10470 | 1369 |
| 448 | 20241118 | 112900 | 1208289620 | 10500 | 10510 | 10510 | 10500 | 621 |
| 449 | 20241118 | 112800 | 1201763770 | 10510 | 10520 | 10520 | 10510 | 265 |
| 450 | 20241118 | 112700 | 1198977180 | 10540 | 10550 | 10550 | 10530 | 1708 |
| 451 | 20241118 | 112600 | 1180976540 | 10580 | 10580 | 10580 | 10580 | 0 |
| 452 | 20241118 | 112500 | 1180976540 | 10580 | 10580 | 10580 | 10560 | 495 |
| 453 | 20241118 | 112400 | 1175749290 | 10590 | 10590 | 10590 | 10590 | 0 |
| 454 | 20241118 | 112300 | 1175749290 | 10590 | 10560 | 10590 | 10560 | 219 |
| 455 | 20241118 | 112200 | 1173432360 | 10580 | 10570 | 10580 | 10570 | 33 |
| 456 | 20241118 | 112100 | 1173083510 | 10580 | 10590 | 10590 | 10580 | 782 |
| 457 | 20241118 | 112000 | 1164809670 | 10600 | 10600 | 10600 | 10600 | 0 |
| 458 | 20241118 | 111900 | 1164809670 | 10600 | 10600 | 10600 | 10600 | 4 |
| 459 | 20241118 | 111800 | 1164767270 | 10600 | 10600 | 10600 | 10600 | 70 |
| 460 | 20241118 | 111700 | 1164025270 | 10600 | 10570 | 10600 | 10570 | 868 |
| 461 | 20241118 | 111600 | 1154845970 | 10580 | 10580 | 10580 | 10580 | 75 |
| 462 | 20241118 | 111500 | 1154052470 | 10590 | 10590 | 10590 | 10590 | 210 |
| 463 | 20241118 | 111400 | 1151828570 | 10610 | 10610 | 10610 | 10610 | 6 |
| 464 | 20241118 | 111300 | 1151764910 | 10590 | 10610 | 10610 | 10590 | 2 |
| 465 | 20241118 | 111200 | 1151743710 | 10610 | 10610 | 10610 | 10610 | 0 |
| 466 | 20241118 | 111100 | 1151743710 | 10610 | 10590 | 10610 | 10590 | 422 |
| 467 | 20241118 | 111000 | 1147273310 | 10590 | 10580 | 10590 | 10580 | 36 |
| 468 | 20241118 | 110900 | 1146892370 | 10590 | 10570 | 10590 | 10570 | 22 |
| 469 | 20241118 | 110800 | 1146659730 | 10590 | 10590 | 10590 | 10590 | 1 |
| 470 | 20241118 | 110700 | 1146649140 | 10590 | 10590 | 10590 | 10590 | 5 |
| 471 | 20241118 | 110600 | 1146596190 | 10570 | 10590 | 10590 | 10570 | 228 |
| 472 | 20241118 | 110500 | 1144181850 | 10600 | 10600 | 10600 | 10600 | 0 |
| 473 | 20241118 | 110400 | 1144181850 | 10600 | 10600 | 10600 | 10600 | 5 |
| 474 | 20241118 | 110300 | 1144128850 | 10590 | 10590 | 10600 | 10570 | 1081 |
| 475 | 20241118 | 110200 | 1132696200 | 10590 | 10590 | 10590 | 10590 | 0 |
| 476 | 20241118 | 110100 | 1132696200 | 10590 | 10570 | 10590 | 10570 | 4 |
| 477 | 20241118 | 110000 | 1132653860 | 10590 | 10570 | 10590 | 10570 | 101 |
| 478 | 20241118 | 105900 | 1131584340 | 10570 | 10570 | 10570 | 10570 | 80 |
| 479 | 20241118 | 105800 | 1130738740 | 10600 | 10620 | 10620 | 10580 | 948 |
| 480 | 20241118 | 105700 | 1120693970 | 10630 | 10600 | 10630 | 10600 | 380 |
| 481 | 20241118 | 105600 | 1116662700 | 10610 | 10590 | 10610 | 10590 | 1510 |
| 482 | 20241118 | 105500 | 1100654650 | 10590 | 10550 | 10590 | 10550 | 1060 |
| 483 | 20241118 | 105400 | 1089453410 | 10550 | 10570 | 10570 | 10550 | 130 |
| 484 | 20241118 | 105300 | 1088081490 | 10570 | 10550 | 10570 | 10550 | 2804 |
| 485 | 20241118 | 105200 | 1058487040 | 10560 | 10530 | 10560 | 10530 | 899 |
| 486 | 20241118 | 105100 | 1049009990 | 10540 | 10540 | 10540 | 10540 | 0 |
| 487 | 20241118 | 105000 | 1049009990 | 10540 | 10550 | 10560 | 10540 | 487 |
| 488 | 20241118 | 104900 | 1043876360 | 10560 | 10570 | 10570 | 10540 | 412 |
| 489 | 20241118 | 104800 | 1039522320 | 10550 | 10580 | 10600 | 10550 | 415 |
| 490 | 20241118 | 104700 | 1035139250 | 10580 | 10590 | 10590 | 10580 | 382 |
| 491 | 20241118 | 104600 | 1031093910 | 10630 | 10550 | 10650 | 10550 | 531 |
| 492 | 20241118 | 104500 | 1025481320 | 10550 | 10670 | 10690 | 10550 | 3329 |
| 493 | 20241118 | 104400 | 990083140 | 10670 | 10660 | 10680 | 10650 | 891 |
| 494 | 20241118 | 104300 | 980577990 | 10670 | 10660 | 10670 | 10660 | 821 |
| 495 | 20241118 | 104200 | 971824130 | 10670 | 10670 | 10680 | 10670 | 1198 |
| 496 | 20241118 | 104100 | 959035770 | 10670 | 10690 | 10700 | 10650 | 582 |
| 497 | 20241118 | 104000 | 952821420 | 10700 | 10710 | 10740 | 10700 | 2003 |
| 498 | 20241118 | 103900 | 931372580 | 10710 | 10620 | 10760 | 10590 | 7707 |
| 499 | 20241118 | 103800 | 849032660 | 10600 | 10530 | 10610 | 10530 | 3229 |
| 500 | 20241118 | 103700 | 814900480 | 10530 | 10500 | 10530 | 10500 | 586 |
| 501 | 20241118 | 103600 | 808739470 | 10500 | 10490 | 10510 | 10490 | 1912 |
| 502 | 20241118 | 103500 | 788663120 | 10490 | 10480 | 10490 | 10480 | 118 |
| 503 | 20241118 | 103400 | 787425450 | 10460 | 10470 | 10480 | 10460 | 196 |
| 504 | 20241118 | 103300 | 785373330 | 10490 | 10480 | 10490 | 10480 | 395 |
| 505 | 20241118 | 103200 | 781232230 | 10490 | 10480 | 10490 | 10480 | 437 |
| 506 | 20241118 | 103100 | 776648180 | 10490 | 10480 | 10490 | 10480 | 395 |
| 507 | 20241118 | 103000 | 772508070 | 10490 | 10480 | 10490 | 10480 | 5 |
| 508 | 20241118 | 102900 | 772455630 | 10460 | 10460 | 10490 | 10460 | 52 |
| 509 | 20241118 | 102800 | 771911570 | 10490 | 10480 | 10490 | 10480 | 52 |
| 510 | 20241118 | 102700 | 771366530 | 10460 | 10460 | 10460 | 10460 | 43 |
| 511 | 20241118 | 102600 | 770916750 | 10500 | 10460 | 10500 | 10460 | 549 |
| 512 | 20241118 | 102500 | 765159370 | 10480 | 10470 | 10490 | 10470 | 473 |
| 513 | 20241118 | 102400 | 760202360 | 10490 | 10470 | 10490 | 10470 | 15 |
| 514 | 20241118 | 102300 | 760045180 | 10490 | 10450 | 10490 | 10450 | 2216 |
| 515 | 20241118 | 102200 | 736860610 | 10460 | 10460 | 10460 | 10460 | 28 |
| 516 | 20241118 | 102100 | 736567730 | 10460 | 10460 | 10460 | 10450 | 111 |
| 517 | 20241118 | 102000 | 735407070 | 10460 | 10450 | 10460 | 10450 | 231 |
| 518 | 20241118 | 101900 | 732990820 | 10450 | 10450 | 10450 | 10450 | 50 |
| 519 | 20241118 | 101800 | 732468320 | 10430 | 10430 | 10430 | 10430 | 6 |
| 520 | 20241118 | 101700 | 732405740 | 10450 | 10450 | 10450 | 10430 | 467 |
| 521 | 20241118 | 101600 | 727525630 | 10460 | 10460 | 10460 | 10460 | 0 |
| 522 | 20241118 | 101500 | 727525630 | 10460 | 10460 | 10460 | 10460 | 0 |
| 523 | 20241118 | 101400 | 727525630 | 10460 | 10430 | 10460 | 10430 | 4 |
| 524 | 20241118 | 101300 | 727483830 | 10450 | 10440 | 10450 | 10430 | 333 |
| 525 | 20241118 | 101200 | 724004320 | 10450 | 10420 | 10450 | 10420 | 12 |
| 526 | 20241118 | 101100 | 723879050 | 10460 | 10460 | 10460 | 10460 | 0 |
| 527 | 20241118 | 101000 | 723879050 | 10460 | 10460 | 10460 | 10440 | 835 |
| 528 | 20241118 | 100900 | 715153230 | 10450 | 10410 | 10450 | 10410 | 305 |
| 529 | 20241118 | 100800 | 711969630 | 10410 | 10430 | 10430 | 10410 | 532 |
| 530 | 20241118 | 100700 | 706425650 | 10430 | 10450 | 10460 | 10430 | 1592 |
| 531 | 20241118 | 100600 | 689783100 | 10460 | 10430 | 10460 | 10430 | 1273 |
| 532 | 20241118 | 100500 | 676485670 | 10430 | 10420 | 10440 | 10410 | 316 |
| 533 | 20241118 | 100400 | 673191920 | 10420 | 10420 | 10420 | 10420 | 0 |
| 534 | 20241118 | 100300 | 673191920 | 10420 | 10390 | 10420 | 10390 | 913 |
| 535 | 20241118 | 100200 | 663691320 | 10380 | 10400 | 10400 | 10380 | 887 |
| 536 | 20241118 | 100100 | 654466870 | 10390 | 10350 | 10390 | 10350 | 2000 |
| 537 | 20241118 | 100000 | 633730180 | 10330 | 10330 | 10330 | 10330 | 51 |
| 538 | 20241118 | 095900 | 633203350 | 10360 | 10330 | 10360 | 10330 | 27 |
| 539 | 20241118 | 095800 | 632923810 | 10350 | 10330 | 10350 | 10330 | 295 |
| 540 | 20241118 | 095700 | 629873070 | 10340 | 10310 | 10340 | 10310 | 422 |
| 541 | 20241118 | 095600 | 625516490 | 10320 | 10310 | 10320 | 10290 | 26 |
| 542 | 20241118 | 095500 | 625248800 | 10310 | 10310 | 10320 | 10310 | 13 |
| 543 | 20241118 | 095400 | 625114760 | 10310 | 10310 | 10320 | 10310 | 379 |
| 544 | 20241118 | 095300 | 621205100 | 10310 | 10310 | 10310 | 10310 | 154 |
| 545 | 20241118 | 095200 | 619617360 | 10320 | 10320 | 10320 | 10320 | 0 |
| 546 | 20241118 | 095100 | 619617360 | 10320 | 10320 | 10320 | 10320 | 0 |
| 547 | 20241118 | 095000 | 619617360 | 10320 | 10300 | 10320 | 10280 | 54 |
| 548 | 20241118 | 094900 | 619061830 | 10320 | 10300 | 10320 | 10300 | 153 |
| 549 | 20241118 | 094800 | 617485890 | 10320 | 10290 | 10350 | 10280 | 787 |
| 550 | 20241118 | 094700 | 609346860 | 10290 | 10280 | 10340 | 10280 | 1176 |
| 551 | 20241118 | 094600 | 597192130 | 10260 | 10280 | 10340 | 10260 | 352 |
| 552 | 20241118 | 094500 | 593579500 | 10280 | 10340 | 10350 | 10280 | 138 |
| 553 | 20241118 | 094400 | 592153320 | 10340 | 10280 | 10340 | 10280 | 11 |
| 554 | 20241118 | 094300 | 592039700 | 10340 | 10300 | 10340 | 10250 | 1507 |
| 555 | 20241118 | 094200 | 576566990 | 10280 | 10280 | 10340 | 10280 | 420 |
| 556 | 20241118 | 094100 | 572225870 | 10280 | 10320 | 10350 | 10280 | 612 |
| 557 | 20241118 | 094000 | 565921360 | 10360 | 10300 | 10360 | 10280 | 671 |
| 558 | 20241118 | 093900 | 559011270 | 10360 | 10350 | 10370 | 10310 | 1870 |
| 559 | 20241118 | 093800 | 539675800 | 10350 | 10360 | 10360 | 10320 | 441 |
| 560 | 20241118 | 093700 | 535122980 | 10370 | 10320 | 10370 | 10320 | 770 |
| 561 | 20241118 | 093600 | 527165450 | 10320 | 10300 | 10320 | 10300 | 284 |
| 562 | 20241118 | 093500 | 524239590 | 10300 | 10320 | 10320 | 10300 | 34 |
| 563 | 20241118 | 093400 | 523888730 | 10300 | 10300 | 10300 | 10300 | 0 |
| 564 | 20241118 | 093300 | 523888730 | 10300 | 10260 | 10300 | 10260 | 1245 |
| 565 | 20241118 | 093200 | 511093870 | 10200 | 10220 | 10230 | 10190 | 406 |
| 566 | 20241118 | 093100 | 506946880 | 10180 | 10230 | 10270 | 10180 | 1471 |
| 567 | 20241118 | 093000 | 491954400 | 10200 | 10280 | 10280 | 10200 | 486 |
| 568 | 20241118 | 092900 | 486959750 | 10280 | 10280 | 10280 | 10280 | 210 |
| 569 | 20241118 | 092800 | 484800950 | 10280 | 10240 | 10280 | 10200 | 2000 |
| 570 | 20241118 | 092700 | 464346300 | 10260 | 10250 | 10260 | 10200 | 1526 |
| 571 | 20241118 | 092600 | 448728720 | 10260 | 10280 | 10280 | 10260 | 805 |
| 572 | 20241118 | 092500 | 440456520 | 10300 | 10360 | 10360 | 10300 | 589 |
| 573 | 20241118 | 092400 | 434381490 | 10360 | 10330 | 10360 | 10320 | 182 |
| 574 | 20241118 | 092300 | 432501410 | 10360 | 10360 | 10360 | 10360 | 4 |
| 575 | 20241118 | 092200 | 432459970 | 10330 | 10330 | 10330 | 10330 | 100 |
| 576 | 20241118 | 092100 | 431426970 | 10390 | 10350 | 10390 | 10330 | 1389 |
| 577 | 20241118 | 092000 | 417055740 | 10370 | 10350 | 10370 | 10350 | 1033 |
| 578 | 20241118 | 091900 | 406349730 | 10330 | 10330 | 10370 | 10330 | 80 |
| 579 | 20241118 | 091800 | 405523010 | 10330 | 10310 | 10370 | 10310 | 258 |
| 580 | 20241118 | 091700 | 402859070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 581 | 20241118 | 091600 | 402859070 | 10310 | 10310 | 10370 | 10310 | 74 |
| 582 | 20241118 | 091500 | 402096070 | 10310 | 10300 | 10310 | 10300 | 228 |
| 583 | 20241118 | 091400 | 399746670 | 10370 | 10370 | 10370 | 10370 | 0 |
| 584 | 20241118 | 091300 | 399746670 | 10370 | 10300 | 10370 | 10300 | 213 |
| 585 | 20241118 | 091200 | 397552560 | 10390 | 10390 | 10390 | 10280 | 542 |
| 586 | 20241118 | 091100 | 391960810 | 10400 | 10430 | 10430 | 10400 | 1435 |
| 587 | 20241118 | 091000 | 377019220 | 10440 | 10450 | 10460 | 10440 | 878 |
| 588 | 20241118 | 090900 | 367852180 | 10470 | 10450 | 10480 | 10450 | 31 |
| 589 | 20241118 | 090800 | 367528130 | 10450 | 10440 | 10490 | 10440 | 268 |
| 590 | 20241118 | 090700 | 364721220 | 10490 | 10490 | 10490 | 10440 | 3131 |
| 591 | 20241118 | 090600 | 331973620 | 10500 | 10500 | 10550 | 10490 | 3822 |
| 592 | 20241118 | 090500 | 291841710 | 10530 | 10540 | 10560 | 10530 | 1603 |
| 593 | 20241118 | 090400 | 274934810 | 10550 | 10550 | 10620 | 10550 | 3718 |
| 594 | 20241118 | 090300 | 235569150 | 10550 | 10530 | 10600 | 10490 | 4548 |
| 595 | 20241118 | 090200 | 187576050 | 10530 | 10420 | 10550 | 10420 | 4241 |
| 596 | 20241118 | 090100 | 143014210 | 10480 | 10380 | 10490 | 10350 | 6027 |
| 597 | 20241118 | 090000 | 80024370 | 10350 | 10300 | 10350 | 10250 | 7767 |