31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 3 | 20241118 | 184000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 4 | 20241118 | 183900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 5 | 20241118 | 183800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 6 | 20241118 | 183700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 7 | 20241118 | 183600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 8 | 20241118 | 183500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 9 | 20241118 | 183400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 10 | 20241118 | 183300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 11 | 20241118 | 183200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 12 | 20241118 | 183100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 13 | 20241118 | 183000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 14 | 20241118 | 182900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 15 | 20241118 | 182800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 16 | 20241118 | 182700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 17 | 20241118 | 182600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 18 | 20241118 | 182500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 19 | 20241118 | 182400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 20 | 20241118 | 182300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 21 | 20241118 | 182200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 22 | 20241118 | 182100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 23 | 20241118 | 182000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 24 | 20241118 | 181900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 25 | 20241118 | 181800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 26 | 20241118 | 181700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 27 | 20241118 | 181600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 28 | 20241118 | 181500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 29 | 20241118 | 181400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 30 | 20241118 | 181300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 31 | 20241118 | 181200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 32 | 20241118 | 181100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 33 | 20241118 | 181000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 34 | 20241118 | 180900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 35 | 20241118 | 180800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 36 | 20241118 | 180700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 37 | 20241118 | 180600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 38 | 20241118 | 180500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 39 | 20241118 | 180400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 40 | 20241118 | 180300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 41 | 20241118 | 180200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 42 | 20241118 | 180100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 43 | 20241118 | 180000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 44 | 20241118 | 175900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 45 | 20241118 | 175800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 46 | 20241118 | 175700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 47 | 20241118 | 175600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 48 | 20241118 | 175500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 49 | 20241118 | 175400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 50 | 20241118 | 175300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 51 | 20241118 | 175200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 52 | 20241118 | 175100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 53 | 20241118 | 175000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 54 | 20241118 | 174900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 55 | 20241118 | 174800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 56 | 20241118 | 174700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 57 | 20241118 | 174600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 58 | 20241118 | 174500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 59 | 20241118 | 174400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 60 | 20241118 | 174300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 61 | 20241118 | 174200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 62 | 20241118 | 174100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 63 | 20241118 | 174000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 64 | 20241118 | 173900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 65 | 20241118 | 173800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 66 | 20241118 | 173700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 67 | 20241118 | 173600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 68 | 20241118 | 173500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 69 | 20241118 | 173400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 70 | 20241118 | 173300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 71 | 20241118 | 173200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 72 | 20241118 | 173100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 73 | 20241118 | 173000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 74 | 20241118 | 172900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 75 | 20241118 | 172800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 76 | 20241118 | 172700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 77 | 20241118 | 172600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 78 | 20241118 | 172500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 79 | 20241118 | 172400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 80 | 20241118 | 172300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 81 | 20241118 | 172200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 82 | 20241118 | 172100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 83 | 20241118 | 172000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 84 | 20241118 | 171900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 85 | 20241118 | 171800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 86 | 20241118 | 171700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 87 | 20241118 | 171600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 88 | 20241118 | 171500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 89 | 20241118 | 171400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 90 | 20241118 | 171300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 91 | 20241118 | 171200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 92 | 20241118 | 171100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 93 | 20241118 | 171000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 94 | 20241118 | 170900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 95 | 20241118 | 170800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 96 | 20241118 | 170700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 97 | 20241118 | 170600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 98 | 20241118 | 170500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 99 | 20241118 | 170400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 100 | 20241118 | 170300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 101 | 20241118 | 170200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 102 | 20241118 | 170100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 103 | 20241118 | 170000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 104 | 20241118 | 165900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 105 | 20241118 | 165800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 106 | 20241118 | 165700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 107 | 20241118 | 165600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 108 | 20241118 | 165500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 109 | 20241118 | 165400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 110 | 20241118 | 165300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 111 | 20241118 | 165200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 112 | 20241118 | 165100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 113 | 20241118 | 165000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 114 | 20241118 | 164900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 115 | 20241118 | 164800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 116 | 20241118 | 164700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 117 | 20241118 | 164600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 118 | 20241118 | 164500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 119 | 20241118 | 164400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 120 | 20241118 | 164300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 121 | 20241118 | 164200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 122 | 20241118 | 164100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 123 | 20241118 | 164000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 124 | 20241118 | 163900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 125 | 20241118 | 163800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 126 | 20241118 | 163700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 127 | 20241118 | 163600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 128 | 20241118 | 163500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 129 | 20241118 | 163400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 130 | 20241118 | 163300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 131 | 20241118 | 163200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 132 | 20241118 | 163100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 133 | 20241118 | 163000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 134 | 20241118 | 162900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 135 | 20241118 | 162800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 136 | 20241118 | 162700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 137 | 20241118 | 162600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 138 | 20241118 | 162500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 139 | 20241118 | 162400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 140 | 20241118 | 162300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 141 | 20241118 | 162200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 142 | 20241118 | 162100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 143 | 20241118 | 162000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 144 | 20241118 | 161900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 145 | 20241118 | 161800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 146 | 20241118 | 161700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 147 | 20241118 | 161600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 148 | 20241118 | 161500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 149 | 20241118 | 161400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 150 | 20241118 | 161300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 151 | 20241118 | 161200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 152 | 20241118 | 161100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 153 | 20241118 | 161000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 154 | 20241118 | 160900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 155 | 20241118 | 160800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 156 | 20241118 | 160700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 157 | 20241118 | 160600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 158 | 20241118 | 160500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 159 | 20241118 | 160400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 160 | 20241118 | 160300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 161 | 20241118 | 160200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 162 | 20241118 | 160100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 163 | 20241118 | 160000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 164 | 20241118 | 155900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 165 | 20241118 | 155800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 166 | 20241118 | 155700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 167 | 20241118 | 155600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 168 | 20241118 | 155500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 169 | 20241118 | 155400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 170 | 20241118 | 155300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 171 | 20241118 | 155200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 172 | 20241118 | 155100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 173 | 20241118 | 155000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 174 | 20241118 | 154900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 175 | 20241118 | 154800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 176 | 20241118 | 154700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 177 | 20241118 | 154600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 178 | 20241118 | 154500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 179 | 20241118 | 154400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 180 | 20241118 | 154300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 181 | 20241118 | 154200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 182 | 20241118 | 154100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 183 | 20241118 | 154000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 184 | 20241118 | 153900 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 185 | 20241118 | 153800 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 186 | 20241118 | 153700 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 187 | 20241118 | 153600 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 188 | 20241118 | 153500 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 189 | 20241118 | 153400 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 190 | 20241118 | 153300 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 191 | 20241118 | 153200 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 192 | 20241118 | 153100 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 0 |
| 193 | 20241118 | 153000 | 1873317050 | 15290 | 15290 | 15290 | 15290 | 2959 |
| 194 | 20241118 | 152900 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 195 | 20241118 | 152800 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 196 | 20241118 | 152700 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 197 | 20241118 | 152600 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 198 | 20241118 | 152500 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 199 | 20241118 | 152400 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 200 | 20241118 | 152300 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 201 | 20241118 | 152200 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 202 | 20241118 | 152100 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 203 | 20241118 | 152000 | 1828073940 | 15290 | 15290 | 15290 | 15290 | 0 |
| 204 | 20241118 | 151900 | 1828073940 | 15290 | 15270 | 15290 | 15270 | 148 |
| 205 | 20241118 | 151800 | 1825812550 | 15270 | 15270 | 15270 | 15260 | 34 |
| 206 | 20241118 | 151700 | 1825293440 | 15280 | 15270 | 15290 | 15260 | 1346 |
| 207 | 20241118 | 151600 | 1804736000 | 15260 | 15270 | 15270 | 15250 | 632 |
| 208 | 20241118 | 151500 | 1795091030 | 15270 | 15260 | 15270 | 15260 | 299 |
| 209 | 20241118 | 151400 | 1790528280 | 15260 | 15260 | 15260 | 15260 | 96 |
| 210 | 20241118 | 151300 | 1789063320 | 15260 | 15250 | 15270 | 15250 | 571 |
| 211 | 20241118 | 151200 | 1780354440 | 15250 | 15260 | 15260 | 15250 | 37 |
| 212 | 20241118 | 151100 | 1779790180 | 15270 | 15260 | 15270 | 15250 | 613 |
| 213 | 20241118 | 151000 | 1770440880 | 15270 | 15260 | 15270 | 15260 | 330 |
| 214 | 20241118 | 150900 | 1765405000 | 15270 | 15270 | 15270 | 15270 | 14 |
| 215 | 20241118 | 150800 | 1765191220 | 15260 | 15260 | 15260 | 15260 | 135 |
| 216 | 20241118 | 150700 | 1763131120 | 15270 | 15270 | 15270 | 15270 | 23 |
| 217 | 20241118 | 150600 | 1762779910 | 15260 | 15260 | 15260 | 15260 | 187 |
| 218 | 20241118 | 150500 | 1759926290 | 15260 | 15260 | 15260 | 15260 | 261 |
| 219 | 20241118 | 150400 | 1755943430 | 15270 | 15260 | 15270 | 15260 | 203 |
| 220 | 20241118 | 150300 | 1752844710 | 15260 | 15250 | 15260 | 15250 | 553 |
| 221 | 20241118 | 150200 | 1744411010 | 15250 | 15260 | 15260 | 15250 | 218 |
| 222 | 20241118 | 150100 | 1741084630 | 15240 | 15230 | 15240 | 15230 | 106 |
| 223 | 20241118 | 150000 | 1739469220 | 15220 | 15230 | 15230 | 15220 | 757 |
| 224 | 20241118 | 145900 | 1727947660 | 15220 | 15220 | 15220 | 15220 | 51 |
| 225 | 20241118 | 145800 | 1727171440 | 15210 | 15240 | 15240 | 15210 | 116 |
| 226 | 20241118 | 145700 | 1725404990 | 15240 | 15260 | 15260 | 15240 | 104 |
| 227 | 20241118 | 145600 | 1723819930 | 15240 | 15240 | 15240 | 15240 | 1 |
| 228 | 20241118 | 145500 | 1723804690 | 15230 | 15230 | 15230 | 15230 | 6 |
| 229 | 20241118 | 145400 | 1723713310 | 15230 | 15250 | 15250 | 15230 | 840 |
| 230 | 20241118 | 145300 | 1710913250 | 15260 | 15250 | 15260 | 15250 | 67 |
| 231 | 20241118 | 145200 | 1709890910 | 15250 | 15250 | 15250 | 15250 | 67 |
| 232 | 20241118 | 145100 | 1708869160 | 15250 | 15250 | 15250 | 15250 | 79 |
| 233 | 20241118 | 145000 | 1707664410 | 15250 | 15260 | 15260 | 15250 | 142 |
| 234 | 20241118 | 144900 | 1705498840 | 15270 | 15270 | 15270 | 15270 | 168 |
| 235 | 20241118 | 144800 | 1702933480 | 15270 | 15270 | 15270 | 15270 | 57 |
| 236 | 20241118 | 144700 | 1702063090 | 15270 | 15280 | 15280 | 15270 | 9 |
| 237 | 20241118 | 144600 | 1701925580 | 15280 | 15280 | 15280 | 15280 | 0 |
| 238 | 20241118 | 144500 | 1701925580 | 15280 | 15280 | 15280 | 15280 | 2 |
| 239 | 20241118 | 144400 | 1701895020 | 15280 | 15280 | 15280 | 15270 | 116 |
| 240 | 20241118 | 144300 | 1700122810 | 15280 | 15270 | 15280 | 15270 | 664 |
| 241 | 20241118 | 144200 | 1689979500 | 15270 | 15280 | 15280 | 15270 | 46 |
| 242 | 20241118 | 144100 | 1689276860 | 15280 | 15280 | 15280 | 15280 | 14 |
| 243 | 20241118 | 144000 | 1689062940 | 15270 | 15270 | 15270 | 15270 | 200 |
| 244 | 20241118 | 143900 | 1686008940 | 15270 | 15260 | 15270 | 15260 | 33 |
| 245 | 20241118 | 143800 | 1685505330 | 15260 | 15290 | 15290 | 15260 | 318 |
| 246 | 20241118 | 143700 | 1680646290 | 15290 | 15270 | 15290 | 15270 | 956 |
| 247 | 20241118 | 143600 | 1666039950 | 15270 | 15260 | 15270 | 15260 | 7 |
| 248 | 20241118 | 143500 | 1665933090 | 15240 | 15240 | 15240 | 15240 | 4 |
| 249 | 20241118 | 143400 | 1665872130 | 15270 | 15270 | 15270 | 15270 | 322 |
| 250 | 20241118 | 143300 | 1660955190 | 15280 | 15270 | 15280 | 15270 | 235 |
| 251 | 20241118 | 143200 | 1657365770 | 15270 | 15280 | 15280 | 15270 | 205 |
| 252 | 20241118 | 143100 | 1654235370 | 15280 | 15280 | 15280 | 15280 | 169 |
| 253 | 20241118 | 143000 | 1651653050 | 15270 | 15270 | 15270 | 15270 | 110 |
| 254 | 20241118 | 142900 | 1649973350 | 15280 | 15280 | 15280 | 15280 | 216 |
| 255 | 20241118 | 142800 | 1646672870 | 15280 | 15270 | 15280 | 15270 | 150 |
| 256 | 20241118 | 142700 | 1644381370 | 15270 | 15250 | 15270 | 15250 | 407 |
| 257 | 20241118 | 142600 | 1638166500 | 15270 | 15240 | 15270 | 15240 | 159 |
| 258 | 20241118 | 142500 | 1635739980 | 15260 | 15250 | 15260 | 15250 | 518 |
| 259 | 20241118 | 142400 | 1627840040 | 15260 | 15260 | 15260 | 15260 | 102 |
| 260 | 20241118 | 142300 | 1626283520 | 15250 | 15250 | 15250 | 15250 | 118 |
| 261 | 20241118 | 142200 | 1624484020 | 15250 | 15250 | 15250 | 15250 | 4 |
| 262 | 20241118 | 142100 | 1624423020 | 15250 | 15250 | 15250 | 15250 | 0 |
| 263 | 20241118 | 142000 | 1624423020 | 15250 | 15240 | 15250 | 15230 | 577 |
| 264 | 20241118 | 141900 | 1615625660 | 15240 | 15240 | 15240 | 15240 | 4 |
| 265 | 20241118 | 141800 | 1615564700 | 15240 | 15240 | 15240 | 15240 | 24 |
| 266 | 20241118 | 141700 | 1615198940 | 15230 | 15240 | 15240 | 15230 | 123 |
| 267 | 20241118 | 141600 | 1613324760 | 15230 | 15240 | 15240 | 15230 | 354 |
| 268 | 20241118 | 141500 | 1607929810 | 15240 | 15230 | 15240 | 15230 | 208 |
| 269 | 20241118 | 141400 | 1604761950 | 15240 | 15250 | 15250 | 15240 | 9 |
| 270 | 20241118 | 141300 | 1604624750 | 15240 | 15230 | 15240 | 15230 | 3 |
| 271 | 20241118 | 141200 | 1604579050 | 15240 | 15240 | 15240 | 15240 | 81 |
| 272 | 20241118 | 141100 | 1603344610 | 15250 | 15250 | 15250 | 15250 | 3 |
| 273 | 20241118 | 141000 | 1603298860 | 15250 | 15250 | 15250 | 15250 | 64 |
| 274 | 20241118 | 140900 | 1602322860 | 15260 | 15260 | 15260 | 15260 | 6 |
| 275 | 20241118 | 140800 | 1602231300 | 15260 | 15260 | 15260 | 15260 | 4 |
| 276 | 20241118 | 140700 | 1602170260 | 15250 | 15250 | 15260 | 15250 | 77 |
| 277 | 20241118 | 140600 | 1600995940 | 15260 | 15250 | 15260 | 15250 | 3 |
| 278 | 20241118 | 140500 | 1600950170 | 15250 | 15250 | 15250 | 15250 | 2 |
| 279 | 20241118 | 140400 | 1600919670 | 15260 | 15260 | 15260 | 15260 | 8 |
| 280 | 20241118 | 140300 | 1600797590 | 15260 | 15260 | 15260 | 15260 | 9 |
| 281 | 20241118 | 140200 | 1600660250 | 15260 | 15270 | 15270 | 15260 | 605 |
| 282 | 20241118 | 140100 | 1591427870 | 15260 | 15260 | 15260 | 15260 | 200 |
| 283 | 20241118 | 140000 | 1588375870 | 15270 | 15260 | 15270 | 15260 | 220 |
| 284 | 20241118 | 135900 | 1585018660 | 15260 | 15260 | 15260 | 15260 | 0 |
| 285 | 20241118 | 135800 | 1585018660 | 15260 | 15250 | 15260 | 15250 | 427 |
| 286 | 20241118 | 135700 | 1578505430 | 15250 | 15250 | 15250 | 15250 | 14 |
| 287 | 20241118 | 135600 | 1578291930 | 15250 | 15250 | 15250 | 15250 | 5 |
| 288 | 20241118 | 135500 | 1578215680 | 15250 | 15220 | 15250 | 15200 | 214 |
| 289 | 20241118 | 135400 | 1574959640 | 15230 | 15230 | 15230 | 15230 | 0 |
| 290 | 20241118 | 135300 | 1574959640 | 15230 | 15220 | 15230 | 15220 | 8 |
| 291 | 20241118 | 135200 | 1574837850 | 15220 | 15220 | 15220 | 15220 | 0 |
| 292 | 20241118 | 135100 | 1574837850 | 15220 | 15230 | 15230 | 15220 | 12 |
| 293 | 20241118 | 135000 | 1574655110 | 15230 | 15200 | 15230 | 15200 | 34 |
| 294 | 20241118 | 134900 | 1574138010 | 15210 | 15230 | 15230 | 15210 | 447 |
| 295 | 20241118 | 134800 | 1567338870 | 15230 | 15250 | 15250 | 15230 | 81 |
| 296 | 20241118 | 134700 | 1566105100 | 15250 | 15250 | 15250 | 15250 | 1 |
| 297 | 20241118 | 134600 | 1566089850 | 15260 | 15260 | 15260 | 15260 | 8 |
| 298 | 20241118 | 134500 | 1565967770 | 15260 | 15260 | 15260 | 15260 | 1000 |
| 299 | 20241118 | 134400 | 1550707770 | 15260 | 15260 | 15260 | 15260 | 1 |
| 300 | 20241118 | 134300 | 1550692510 | 15200 | 15220 | 15220 | 15200 | 450 |
| 301 | 20241118 | 134200 | 1543849740 | 15220 | 15250 | 15250 | 15220 | 458 |
| 302 | 20241118 | 134100 | 1536872780 | 15260 | 15270 | 15270 | 15260 | 193 |
| 303 | 20241118 | 134000 | 1533925730 | 15260 | 15260 | 15260 | 15260 | 13 |
| 304 | 20241118 | 133900 | 1533727350 | 15240 | 15240 | 15240 | 15240 | 67 |
| 305 | 20241118 | 133800 | 1532706270 | 15240 | 15260 | 15260 | 15240 | 657 |
| 306 | 20241118 | 133700 | 1522686700 | 15270 | 15270 | 15270 | 15270 | 2 |
| 307 | 20241118 | 133600 | 1522656160 | 15270 | 15270 | 15270 | 15270 | 10 |
| 308 | 20241118 | 133500 | 1522503460 | 15280 | 15290 | 15290 | 15280 | 9 |
| 309 | 20241118 | 133400 | 1522365890 | 15290 | 15250 | 15290 | 15250 | 1252 |
| 310 | 20241118 | 133300 | 1503245850 | 15250 | 15240 | 15250 | 15240 | 3 |
| 311 | 20241118 | 133200 | 1503200110 | 15240 | 15240 | 15240 | 15240 | 401 |
| 312 | 20241118 | 133100 | 1497088870 | 15240 | 15250 | 15250 | 15240 | 104 |
| 313 | 20241118 | 133000 | 1495502890 | 15240 | 15250 | 15260 | 15240 | 442 |
| 314 | 20241118 | 132900 | 1488759920 | 15260 | 15260 | 15260 | 15260 | 6 |
| 315 | 20241118 | 132800 | 1488668360 | 15260 | 15250 | 15260 | 15250 | 32 |
| 316 | 20241118 | 132700 | 1488180350 | 15250 | 15250 | 15260 | 15250 | 252 |
| 317 | 20241118 | 132600 | 1484336210 | 15250 | 15250 | 15250 | 15250 | 45 |
| 318 | 20241118 | 132500 | 1483649960 | 15260 | 15250 | 15260 | 15250 | 5 |
| 319 | 20241118 | 132400 | 1483573680 | 15260 | 15250 | 15260 | 15250 | 6 |
| 320 | 20241118 | 132300 | 1483482160 | 15250 | 15250 | 15250 | 15250 | 91 |
| 321 | 20241118 | 132200 | 1482094410 | 15250 | 15250 | 15250 | 15250 | 31 |
| 322 | 20241118 | 132100 | 1481621660 | 15260 | 15250 | 15260 | 15250 | 54 |
| 323 | 20241118 | 132000 | 1480798150 | 15250 | 15210 | 15250 | 15210 | 141 |
| 324 | 20241118 | 131900 | 1478652890 | 15200 | 15230 | 15230 | 15200 | 490 |
| 325 | 20241118 | 131800 | 1471196010 | 15250 | 15220 | 15250 | 15220 | 95 |
| 326 | 20241118 | 131700 | 1469748580 | 15230 | 15240 | 15240 | 15230 | 531 |
| 327 | 20241118 | 131600 | 1461656160 | 15250 | 15250 | 15250 | 15250 | 146 |
| 328 | 20241118 | 131500 | 1459429660 | 15260 | 15250 | 15270 | 15250 | 149 |
| 329 | 20241118 | 131400 | 1457157310 | 15260 | 15260 | 15260 | 15250 | 183 |
| 330 | 20241118 | 131300 | 1454365110 | 15260 | 15260 | 15260 | 15260 | 51 |
| 331 | 20241118 | 131200 | 1453586850 | 15270 | 15270 | 15270 | 15270 | 4 |
| 332 | 20241118 | 131100 | 1453525770 | 15270 | 15260 | 15270 | 15260 | 22 |
| 333 | 20241118 | 131000 | 1453189850 | 15250 | 15270 | 15270 | 15250 | 38 |
| 334 | 20241118 | 130900 | 1452610250 | 15260 | 15260 | 15260 | 15260 | 6 |
| 335 | 20241118 | 130800 | 1452518690 | 15260 | 15290 | 15290 | 15260 | 81 |
| 336 | 20241118 | 130700 | 1451280590 | 15270 | 15290 | 15290 | 15270 | 1162 |
| 337 | 20241118 | 130600 | 1433525710 | 15290 | 15280 | 15290 | 15280 | 24 |
| 338 | 20241118 | 130500 | 1433158800 | 15290 | 15300 | 15300 | 15290 | 31 |
| 339 | 20241118 | 130400 | 1432684800 | 15290 | 15290 | 15290 | 15280 | 103 |
| 340 | 20241118 | 130300 | 1431110750 | 15290 | 15280 | 15300 | 15280 | 191 |
| 341 | 20241118 | 130200 | 1428190360 | 15290 | 15290 | 15290 | 15290 | 66 |
| 342 | 20241118 | 130100 | 1427181220 | 15290 | 15280 | 15290 | 15280 | 119 |
| 343 | 20241118 | 130000 | 1425362240 | 15290 | 15290 | 15300 | 15290 | 82 |
| 344 | 20241118 | 125900 | 1424108450 | 15290 | 15290 | 15290 | 15290 | 123 |
| 345 | 20241118 | 125800 | 1422227780 | 15280 | 15290 | 15290 | 15280 | 153 |
| 346 | 20241118 | 125700 | 1419888470 | 15290 | 15280 | 15300 | 15280 | 578 |
| 347 | 20241118 | 125600 | 1411051200 | 15290 | 15290 | 15290 | 15280 | 1030 |
| 348 | 20241118 | 125500 | 1395311780 | 15300 | 15280 | 15300 | 15280 | 216 |
| 349 | 20241118 | 125400 | 1392010540 | 15280 | 15280 | 15290 | 15250 | 81 |
| 350 | 20241118 | 125300 | 1390772270 | 15260 | 15270 | 15270 | 15260 | 13 |
| 351 | 20241118 | 125200 | 1390573860 | 15280 | 15290 | 15290 | 15270 | 113 |
| 352 | 20241118 | 125100 | 1388847910 | 15290 | 15290 | 15290 | 15290 | 53 |
| 353 | 20241118 | 125000 | 1388037540 | 15290 | 15290 | 15290 | 15290 | 1 |
| 354 | 20241118 | 124900 | 1388022250 | 15280 | 15280 | 15300 | 15280 | 12 |
| 355 | 20241118 | 124800 | 1387838800 | 15280 | 15300 | 15300 | 15280 | 33 |
| 356 | 20241118 | 124700 | 1387333940 | 15270 | 15290 | 15300 | 15270 | 104 |
| 357 | 20241118 | 124600 | 1385744500 | 15300 | 15290 | 15300 | 15290 | 288 |
| 358 | 20241118 | 124500 | 1381340960 | 15290 | 15270 | 15290 | 15270 | 21 |
| 359 | 20241118 | 124400 | 1381020090 | 15270 | 15290 | 15290 | 15260 | 594 |
| 360 | 20241118 | 124300 | 1371950950 | 15270 | 15280 | 15280 | 15270 | 64 |
| 361 | 20241118 | 124200 | 1370973660 | 15310 | 15310 | 15310 | 15300 | 42 |
| 362 | 20241118 | 124100 | 1370330750 | 15270 | 15270 | 15270 | 15270 | 15 |
| 363 | 20241118 | 124000 | 1370101700 | 15270 | 15320 | 15320 | 15270 | 698 |
| 364 | 20241118 | 123900 | 1359416480 | 15310 | 15260 | 15320 | 15260 | 481 |
| 365 | 20241118 | 123800 | 1352053720 | 15240 | 15330 | 15330 | 15240 | 221 |
| 366 | 20241118 | 123700 | 1348678260 | 15330 | 15250 | 15340 | 15250 | 3754 |
| 367 | 20241118 | 123600 | 1291276710 | 15250 | 15230 | 15250 | 15230 | 488 |
| 368 | 20241118 | 123500 | 1283840470 | 15220 | 15220 | 15230 | 15220 | 186 |
| 369 | 20241118 | 123400 | 1281009530 | 15240 | 15240 | 15240 | 15240 | 5 |
| 370 | 20241118 | 123300 | 1280933330 | 15210 | 15210 | 15210 | 15210 | 0 |
| 371 | 20241118 | 123200 | 1280933330 | 15210 | 15210 | 15210 | 15210 | 172 |
| 372 | 20241118 | 123100 | 1278317210 | 15220 | 15240 | 15250 | 15220 | 961 |
| 373 | 20241118 | 123000 | 1263675820 | 15250 | 15250 | 15250 | 15240 | 297 |
| 374 | 20241118 | 122900 | 1259146680 | 15250 | 15250 | 15270 | 15250 | 646 |
| 375 | 20241118 | 122800 | 1249292800 | 15250 | 15240 | 15250 | 15240 | 200 |
| 376 | 20241118 | 122700 | 1246243000 | 15240 | 15250 | 15250 | 15240 | 79 |
| 377 | 20241118 | 122600 | 1245038960 | 15250 | 15230 | 15250 | 15230 | 380 |
| 378 | 20241118 | 122500 | 1239247400 | 15230 | 15210 | 15230 | 15210 | 872 |
| 379 | 20241118 | 122400 | 1225974030 | 15190 | 15190 | 15190 | 15190 | 10 |
| 380 | 20241118 | 122300 | 1225822130 | 15180 | 15180 | 15180 | 15180 | 55 |
| 381 | 20241118 | 122200 | 1224987230 | 15170 | 15180 | 15180 | 15170 | 11 |
| 382 | 20241118 | 122100 | 1224820300 | 15180 | 15180 | 15180 | 15180 | 12 |
| 383 | 20241118 | 122000 | 1224638140 | 15160 | 15160 | 15160 | 15160 | 3 |
| 384 | 20241118 | 121900 | 1224592660 | 15140 | 15150 | 15150 | 15140 | 200 |
| 385 | 20241118 | 121800 | 1221564640 | 15140 | 15140 | 15140 | 15140 | 0 |
| 386 | 20241118 | 121700 | 1221564640 | 15140 | 15140 | 15140 | 15140 | 0 |
| 387 | 20241118 | 121600 | 1221564640 | 15140 | 15160 | 15160 | 15140 | 22 |
| 388 | 20241118 | 121500 | 1221231340 | 15150 | 15140 | 15150 | 15140 | 100 |
| 389 | 20241118 | 121400 | 1219716440 | 15140 | 15140 | 15140 | 15140 | 0 |
| 390 | 20241118 | 121300 | 1219716440 | 15140 | 15140 | 15150 | 15140 | 348 |
| 391 | 20241118 | 121200 | 1214447260 | 15150 | 15170 | 15170 | 15150 | 1885 |
| 392 | 20241118 | 121100 | 1185870770 | 15180 | 15210 | 15210 | 15180 | 893 |
| 393 | 20241118 | 121000 | 1172297550 | 15210 | 15230 | 15230 | 15210 | 9 |
| 394 | 20241118 | 120900 | 1172160560 | 15210 | 15210 | 15210 | 15210 | 0 |
| 395 | 20241118 | 120800 | 1172160560 | 15210 | 15230 | 15230 | 15210 | 458 |
| 396 | 20241118 | 120700 | 1165189880 | 15230 | 15230 | 15230 | 15230 | 3 |
| 397 | 20241118 | 120600 | 1165144190 | 15240 | 15230 | 15240 | 15230 | 5 |
| 398 | 20241118 | 120500 | 1165068000 | 15240 | 15230 | 15240 | 15230 | 150 |
| 399 | 20241118 | 120400 | 1162782020 | 15240 | 15240 | 15240 | 15230 | 178 |
| 400 | 20241118 | 120300 | 1160069320 | 15220 | 15230 | 15240 | 15220 | 48 |
| 401 | 20241118 | 120200 | 1159338280 | 15230 | 15240 | 15240 | 15230 | 56 |
| 402 | 20241118 | 120100 | 1158485390 | 15230 | 15230 | 15230 | 15230 | 82 |
| 403 | 20241118 | 120000 | 1157236530 | 15240 | 15250 | 15250 | 15240 | 124 |
| 404 | 20241118 | 115900 | 1155346760 | 15240 | 15240 | 15240 | 15230 | 43 |
| 405 | 20241118 | 115800 | 1154691670 | 15230 | 15230 | 15230 | 15230 | 10 |
| 406 | 20241118 | 115700 | 1154539370 | 15220 | 15250 | 15250 | 15220 | 177 |
| 407 | 20241118 | 115600 | 1151842670 | 15250 | 15230 | 15250 | 15230 | 55 |
| 408 | 20241118 | 115500 | 1151004420 | 15230 | 15250 | 15250 | 15230 | 601 |
| 409 | 20241118 | 115400 | 1141839190 | 15240 | 15230 | 15240 | 15230 | 22 |
| 410 | 20241118 | 115300 | 1141503950 | 15220 | 15230 | 15230 | 15220 | 73 |
| 411 | 20241118 | 115200 | 1140392190 | 15230 | 15240 | 15240 | 15230 | 318 |
| 412 | 20241118 | 115100 | 1135546870 | 15240 | 15240 | 15240 | 15240 | 16 |
| 413 | 20241118 | 115000 | 1135303030 | 15220 | 15220 | 15220 | 15220 | 146 |
| 414 | 20241118 | 114900 | 1133080910 | 15270 | 15240 | 15270 | 15200 | 793 |
| 415 | 20241118 | 114800 | 1121012230 | 15240 | 15230 | 15270 | 15230 | 379 |
| 416 | 20241118 | 114700 | 1115236910 | 15240 | 15270 | 15280 | 15230 | 1957 |
| 417 | 20241118 | 114600 | 1085354850 | 15270 | 15190 | 15270 | 15180 | 4565 |
| 418 | 20241118 | 114500 | 1015848260 | 15180 | 15190 | 15190 | 15180 | 954 |
| 419 | 20241118 | 114400 | 1001357040 | 15190 | 15170 | 15190 | 15150 | 609 |
| 420 | 20241118 | 114300 | 992122740 | 15170 | 15170 | 15170 | 15170 | 1 |
| 421 | 20241118 | 114200 | 992107570 | 15170 | 15150 | 15170 | 15150 | 1662 |
| 422 | 20241118 | 114100 | 966926710 | 15140 | 15140 | 15140 | 15140 | 1 |
| 423 | 20241118 | 114000 | 966911570 | 15140 | 15140 | 15140 | 15140 | 110 |
| 424 | 20241118 | 113900 | 965246170 | 15150 | 15150 | 15150 | 15140 | 105 |
| 425 | 20241118 | 113800 | 963656420 | 15150 | 15150 | 15150 | 15150 | 0 |
| 426 | 20241118 | 113700 | 963656420 | 15150 | 15140 | 15150 | 15140 | 38 |
| 427 | 20241118 | 113600 | 963080880 | 15140 | 15150 | 15150 | 15140 | 63 |
| 428 | 20241118 | 113500 | 962126940 | 15140 | 15150 | 15150 | 15140 | 166 |
| 429 | 20241118 | 113400 | 959612680 | 15150 | 15140 | 15150 | 15140 | 227 |
| 430 | 20241118 | 113300 | 956175680 | 15140 | 15140 | 15150 | 15140 | 464 |
| 431 | 20241118 | 113200 | 949149900 | 15150 | 15150 | 15150 | 15150 | 32 |
| 432 | 20241118 | 113100 | 948665100 | 15150 | 15150 | 15150 | 15150 | 2 |
| 433 | 20241118 | 113000 | 948634800 | 15150 | 15150 | 15150 | 15140 | 472 |
| 434 | 20241118 | 112900 | 941487950 | 15140 | 15140 | 15140 | 15140 | 200 |
| 435 | 20241118 | 112800 | 938459950 | 15150 | 15150 | 15150 | 15150 | 5 |
| 436 | 20241118 | 112700 | 938384200 | 15150 | 15140 | 15150 | 15140 | 678 |
| 437 | 20241118 | 112600 | 928112510 | 15150 | 15150 | 15150 | 15140 | 51 |
| 438 | 20241118 | 112500 | 927339940 | 15150 | 15150 | 15150 | 15140 | 58 |
| 439 | 20241118 | 112400 | 926461270 | 15150 | 15150 | 15150 | 15150 | 180 |
| 440 | 20241118 | 112300 | 923734270 | 15150 | 15150 | 15150 | 15150 | 456 |
| 441 | 20241118 | 112200 | 916825870 | 15140 | 15150 | 15150 | 15140 | 80 |
| 442 | 20241118 | 112100 | 915613880 | 15150 | 15130 | 15150 | 15130 | 289 |
| 443 | 20241118 | 112000 | 911239180 | 15130 | 15130 | 15130 | 15130 | 10 |
| 444 | 20241118 | 111900 | 911087880 | 15130 | 15120 | 15130 | 15120 | 14 |
| 445 | 20241118 | 111800 | 910876090 | 15120 | 15120 | 15120 | 15120 | 244 |
| 446 | 20241118 | 111700 | 907186810 | 15120 | 15130 | 15130 | 15120 | 41 |
| 447 | 20241118 | 111600 | 906566830 | 15130 | 15130 | 15130 | 15130 | 0 |
| 448 | 20241118 | 111500 | 906566830 | 15130 | 15140 | 15140 | 15130 | 33 |
| 449 | 20241118 | 111400 | 906067520 | 15130 | 15130 | 15130 | 15130 | 77 |
| 450 | 20241118 | 111300 | 904902510 | 15130 | 15140 | 15140 | 15120 | 76 |
| 451 | 20241118 | 111200 | 903753020 | 15140 | 15150 | 15150 | 15140 | 50 |
| 452 | 20241118 | 111100 | 902995920 | 15150 | 15150 | 15150 | 15150 | 2 |
| 453 | 20241118 | 111000 | 902965620 | 15140 | 15140 | 15140 | 15130 | 16 |
| 454 | 20241118 | 110900 | 902723500 | 15140 | 15140 | 15140 | 15140 | 235 |
| 455 | 20241118 | 110800 | 899165600 | 15140 | 15140 | 15140 | 15140 | 201 |
| 456 | 20241118 | 110700 | 896122460 | 15140 | 15140 | 15140 | 15140 | 48 |
| 457 | 20241118 | 110600 | 895395740 | 15150 | 15140 | 15150 | 15140 | 24 |
| 458 | 20241118 | 110500 | 895032160 | 15150 | 15130 | 15150 | 15130 | 1138 |
| 459 | 20241118 | 110400 | 877801890 | 15130 | 15140 | 15140 | 15130 | 336 |
| 460 | 20241118 | 110300 | 872717360 | 15140 | 15140 | 15140 | 15140 | 76 |
| 461 | 20241118 | 110200 | 871566720 | 15130 | 15130 | 15130 | 15130 | 99 |
| 462 | 20241118 | 110100 | 870068850 | 15130 | 15130 | 15130 | 15130 | 1 |
| 463 | 20241118 | 110000 | 870053720 | 15130 | 15130 | 15140 | 15130 | 28 |
| 464 | 20241118 | 105900 | 869630070 | 15130 | 15120 | 15130 | 15120 | 43 |
| 465 | 20241118 | 105800 | 868979870 | 15120 | 15140 | 15140 | 15120 | 1524 |
| 466 | 20241118 | 105700 | 845912990 | 15120 | 15120 | 15120 | 15120 | 142 |
| 467 | 20241118 | 105600 | 843765950 | 15120 | 15120 | 15120 | 15120 | 100 |
| 468 | 20241118 | 105500 | 842253950 | 15120 | 15140 | 15140 | 15120 | 104 |
| 469 | 20241118 | 105400 | 840680450 | 15140 | 15140 | 15140 | 15140 | 474 |
| 470 | 20241118 | 105300 | 833504090 | 15140 | 15140 | 15140 | 15140 | 10 |
| 471 | 20241118 | 105200 | 833352690 | 15140 | 15130 | 15140 | 15130 | 168 |
| 472 | 20241118 | 105100 | 830810670 | 15110 | 15120 | 15120 | 15110 | 190 |
| 473 | 20241118 | 105000 | 827937970 | 15110 | 15080 | 15110 | 15080 | 428 |
| 474 | 20241118 | 104900 | 821473840 | 15090 | 15090 | 15090 | 15090 | 222 |
| 475 | 20241118 | 104800 | 818123860 | 15090 | 15080 | 15090 | 15080 | 94 |
| 476 | 20241118 | 104700 | 816705900 | 15080 | 15080 | 15080 | 15080 | 110 |
| 477 | 20241118 | 104600 | 815047100 | 15090 | 15090 | 15090 | 15090 | 2 |
| 478 | 20241118 | 104500 | 815016920 | 15090 | 15090 | 15090 | 15090 | 18 |
| 479 | 20241118 | 104400 | 814745300 | 15090 | 15090 | 15090 | 15090 | 22 |
| 480 | 20241118 | 104300 | 814413320 | 15090 | 15080 | 15090 | 15080 | 23 |
| 481 | 20241118 | 104200 | 814066280 | 15090 | 15090 | 15090 | 15090 | 1 |
| 482 | 20241118 | 104100 | 814051190 | 15090 | 15080 | 15090 | 15080 | 10 |
| 483 | 20241118 | 104000 | 813900380 | 15080 | 15090 | 15090 | 15070 | 1002 |
| 484 | 20241118 | 103900 | 798795230 | 15100 | 15090 | 15110 | 15090 | 23 |
| 485 | 20241118 | 103800 | 798447930 | 15110 | 15100 | 15110 | 15100 | 9 |
| 486 | 20241118 | 103700 | 798311980 | 15100 | 15090 | 15110 | 15090 | 203 |
| 487 | 20241118 | 103600 | 795246700 | 15090 | 15110 | 15110 | 15090 | 70 |
| 488 | 20241118 | 103500 | 794189640 | 15110 | 15110 | 15120 | 15110 | 237 |
| 489 | 20241118 | 103400 | 790608560 | 15110 | 15110 | 15120 | 15110 | 475 |
| 490 | 20241118 | 103300 | 783431270 | 15110 | 15140 | 15140 | 15110 | 63 |
| 491 | 20241118 | 103200 | 782478070 | 15130 | 15140 | 15140 | 15130 | 144 |
| 492 | 20241118 | 103100 | 780297960 | 15130 | 15140 | 15140 | 15130 | 35 |
| 493 | 20241118 | 103000 | 779768360 | 15140 | 15130 | 15140 | 15130 | 67 |
| 494 | 20241118 | 102900 | 778753990 | 15130 | 15130 | 15130 | 15130 | 1018 |
| 495 | 20241118 | 102800 | 763351650 | 15130 | 15100 | 15130 | 15100 | 1393 |
| 496 | 20241118 | 102700 | 742282850 | 15110 | 15100 | 15110 | 15100 | 101 |
| 497 | 20241118 | 102600 | 740756750 | 15110 | 15110 | 15120 | 15110 | 58 |
| 498 | 20241118 | 102500 | 739880360 | 15120 | 15120 | 15120 | 15120 | 123 |
| 499 | 20241118 | 102400 | 738020600 | 15120 | 15120 | 15120 | 15120 | 66 |
| 500 | 20241118 | 102300 | 737022680 | 15120 | 15120 | 15120 | 15120 | 83 |
| 501 | 20241118 | 102200 | 735767720 | 15120 | 15110 | 15120 | 15110 | 25 |
| 502 | 20241118 | 102100 | 735389810 | 15120 | 15120 | 15120 | 15120 | 4 |
| 503 | 20241118 | 102000 | 735329330 | 15130 | 15130 | 15130 | 15130 | 0 |
| 504 | 20241118 | 101900 | 735329330 | 15130 | 15070 | 15130 | 15070 | 45 |
| 505 | 20241118 | 101800 | 734650400 | 15070 | 15060 | 15070 | 15060 | 421 |
| 506 | 20241118 | 101700 | 728306030 | 15060 | 15070 | 15070 | 15060 | 48 |
| 507 | 20241118 | 101600 | 727582750 | 15070 | 15070 | 15070 | 15070 | 76 |
| 508 | 20241118 | 101500 | 726437430 | 15060 | 15100 | 15100 | 15060 | 1650 |
| 509 | 20241118 | 101400 | 701546590 | 15090 | 15100 | 15130 | 15090 | 803 |
| 510 | 20241118 | 101300 | 689423180 | 15100 | 15110 | 15140 | 15100 | 60 |
| 511 | 20241118 | 101200 | 688516510 | 15100 | 15100 | 15100 | 15100 | 65 |
| 512 | 20241118 | 101100 | 687535010 | 15090 | 15090 | 15140 | 15090 | 41 |
| 513 | 20241118 | 101000 | 686916120 | 15140 | 15170 | 15170 | 15140 | 833 |
| 514 | 20241118 | 100900 | 674289850 | 15170 | 15100 | 15170 | 15090 | 2868 |
| 515 | 20241118 | 100800 | 630906760 | 15090 | 15090 | 15090 | 15090 | 427 |
| 516 | 20241118 | 100700 | 624463330 | 15090 | 15080 | 15090 | 15080 | 88 |
| 517 | 20241118 | 100600 | 623136210 | 15080 | 15070 | 15080 | 15070 | 891 |
| 518 | 20241118 | 100500 | 609707120 | 15070 | 15060 | 15070 | 15060 | 14 |
| 519 | 20241118 | 100400 | 609496270 | 15070 | 15050 | 15070 | 15050 | 1075 |
| 520 | 20241118 | 100300 | 593313110 | 15020 | 15020 | 15020 | 15020 | 100 |
| 521 | 20241118 | 100200 | 591811110 | 15020 | 15050 | 15050 | 15020 | 334 |
| 522 | 20241118 | 100100 | 586791730 | 15050 | 15050 | 15050 | 15040 | 23 |
| 523 | 20241118 | 100000 | 586445590 | 15050 | 15050 | 15050 | 15050 | 65 |
| 524 | 20241118 | 095900 | 585467340 | 15050 | 15060 | 15060 | 15050 | 123 |
| 525 | 20241118 | 095800 | 583614980 | 15060 | 15060 | 15060 | 15060 | 3 |
| 526 | 20241118 | 095700 | 583569800 | 15040 | 15050 | 15050 | 15040 | 131 |
| 527 | 20241118 | 095600 | 581598310 | 15040 | 15030 | 15040 | 15030 | 227 |
| 528 | 20241118 | 095500 | 578186480 | 15040 | 15020 | 15040 | 15020 | 37 |
| 529 | 20241118 | 095400 | 577630350 | 15030 | 15030 | 15030 | 15030 | 2 |
| 530 | 20241118 | 095300 | 577600290 | 15030 | 15040 | 15040 | 15030 | 52 |
| 531 | 20241118 | 095200 | 576818710 | 15030 | 15030 | 15030 | 15030 | 21 |
| 532 | 20241118 | 095100 | 576503080 | 15010 | 15020 | 15020 | 15010 | 179 |
| 533 | 20241118 | 095000 | 573816080 | 15020 | 15030 | 15030 | 15020 | 18 |
| 534 | 20241118 | 094900 | 573545710 | 15020 | 15060 | 15060 | 15020 | 1163 |
| 535 | 20241118 | 094800 | 556060350 | 15060 | 15050 | 15060 | 15050 | 37 |
| 536 | 20241118 | 094700 | 555503340 | 15040 | 15040 | 15040 | 15040 | 131 |
| 537 | 20241118 | 094600 | 553533100 | 15040 | 15050 | 15050 | 15030 | 521 |
| 538 | 20241118 | 094500 | 545694470 | 15040 | 15030 | 15040 | 15030 | 28 |
| 539 | 20241118 | 094400 | 545273620 | 15050 | 15040 | 15050 | 15020 | 1665 |
| 540 | 20241118 | 094300 | 520217920 | 15050 | 15040 | 15050 | 15040 | 215 |
| 541 | 20241118 | 094200 | 516982860 | 15040 | 15050 | 15060 | 15040 | 349 |
| 542 | 20241118 | 094100 | 511732190 | 15070 | 15050 | 15070 | 15050 | 484 |
| 543 | 20241118 | 094000 | 504443660 | 15060 | 15050 | 15060 | 15050 | 257 |
| 544 | 20241118 | 093900 | 500573810 | 15050 | 15060 | 15060 | 15040 | 89 |
| 545 | 20241118 | 093800 | 499234860 | 15060 | 15060 | 15060 | 15040 | 47 |
| 546 | 20241118 | 093700 | 498527160 | 15060 | 15060 | 15070 | 15060 | 864 |
| 547 | 20241118 | 093600 | 485514180 | 15050 | 15030 | 15060 | 15030 | 1015 |
| 548 | 20241118 | 093500 | 470240490 | 15030 | 15030 | 15030 | 15030 | 437 |
| 549 | 20241118 | 093400 | 463672380 | 15030 | 15030 | 15030 | 15030 | 125 |
| 550 | 20241118 | 093300 | 461793630 | 15030 | 15000 | 15030 | 15000 | 98 |
| 551 | 20241118 | 093200 | 460322360 | 15000 | 15020 | 15020 | 15000 | 218 |
| 552 | 20241118 | 093100 | 457052000 | 15030 | 15030 | 15030 | 15030 | 28 |
| 553 | 20241118 | 093000 | 456631160 | 15030 | 15000 | 15030 | 15000 | 316 |
| 554 | 20241118 | 092900 | 451891130 | 15000 | 15010 | 15040 | 15000 | 390 |
| 555 | 20241118 | 092800 | 446039870 | 15010 | 15010 | 15010 | 15010 | 282 |
| 556 | 20241118 | 092700 | 441807050 | 15010 | 15010 | 15050 | 15010 | 666 |
| 557 | 20241118 | 092600 | 431791670 | 15010 | 15000 | 15050 | 15000 | 1062 |
| 558 | 20241118 | 092500 | 415843740 | 15000 | 15000 | 15050 | 15000 | 970 |
| 559 | 20241118 | 092400 | 401293390 | 14990 | 15000 | 15000 | 14950 | 70 |
| 560 | 20241118 | 092300 | 400244310 | 15050 | 14920 | 15050 | 14920 | 103 |
| 561 | 20241118 | 092200 | 398702220 | 15050 | 14950 | 15050 | 14880 | 6957 |
| 562 | 20241118 | 092100 | 294508160 | 14950 | 14880 | 14950 | 14880 | 139 |
| 563 | 20241118 | 092000 | 292437740 | 14880 | 14950 | 14950 | 14880 | 66 |
| 564 | 20241118 | 091900 | 291454560 | 14960 | 14970 | 14970 | 14900 | 380 |
| 565 | 20241118 | 091800 | 285785860 | 14950 | 14970 | 14970 | 14900 | 650 |
| 566 | 20241118 | 091700 | 276093210 | 14970 | 14950 | 14970 | 14900 | 440 |
| 567 | 20241118 | 091600 | 269521300 | 14960 | 14910 | 14970 | 14900 | 794 |
| 568 | 20241118 | 091500 | 257660230 | 14910 | 14890 | 15000 | 14860 | 1806 |
| 569 | 20241118 | 091400 | 230635080 | 14890 | 14850 | 14890 | 14840 | 798 |
| 570 | 20241118 | 091300 | 218762620 | 14840 | 14820 | 14840 | 14820 | 248 |
| 571 | 20241118 | 091200 | 215085200 | 14820 | 14820 | 14820 | 14800 | 584 |
| 572 | 20241118 | 091100 | 206439620 | 14830 | 14820 | 14830 | 14820 | 149 |
| 573 | 20241118 | 091000 | 204230500 | 14770 | 14820 | 14820 | 14770 | 559 |
| 574 | 20241118 | 090900 | 195964370 | 14820 | 14860 | 14870 | 14820 | 405 |
| 575 | 20241118 | 090800 | 189948030 | 14870 | 14740 | 14870 | 14740 | 4003 |
| 576 | 20241118 | 090700 | 130823260 | 14700 | 14650 | 14700 | 14650 | 980 |
| 577 | 20241118 | 090600 | 116417550 | 14690 | 14640 | 14690 | 14640 | 276 |
| 578 | 20241118 | 090500 | 112370710 | 14570 | 14670 | 14670 | 14550 | 2619 |
| 579 | 20241118 | 090400 | 74163180 | 14700 | 14740 | 14740 | 14670 | 412 |
| 580 | 20241118 | 090300 | 68096450 | 14740 | 14650 | 14740 | 14650 | 1052 |
| 581 | 20241118 | 090200 | 52649490 | 14650 | 14600 | 14650 | 14560 | 144 |
| 582 | 20241118 | 090100 | 50541080 | 14550 | 14600 | 14650 | 14550 | 1060 |
| 583 | 20241118 | 090000 | 35084610 | 14600 | 14630 | 14680 | 14580 | 2298 |