33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 3 | 20241118 | 191200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 4 | 20241118 | 191100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 5 | 20241118 | 191000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 6 | 20241118 | 190900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 7 | 20241118 | 190800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 8 | 20241118 | 190700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 9 | 20241118 | 190600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 10 | 20241118 | 190500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 11 | 20241118 | 190400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 12 | 20241118 | 190300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 13 | 20241118 | 190200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 14 | 20241118 | 190100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 15 | 20241118 | 190000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 16 | 20241118 | 185900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 17 | 20241118 | 185800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 18 | 20241118 | 185700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 19 | 20241118 | 185600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 20 | 20241118 | 185500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 21 | 20241118 | 185400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 22 | 20241118 | 185300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 23 | 20241118 | 185200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 24 | 20241118 | 185100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 25 | 20241118 | 185000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 26 | 20241118 | 184900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 27 | 20241118 | 184800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 28 | 20241118 | 184700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 29 | 20241118 | 184600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 30 | 20241118 | 184500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 31 | 20241118 | 184400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 32 | 20241118 | 184300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 33 | 20241118 | 184200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 34 | 20241118 | 184100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 35 | 20241118 | 184000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 36 | 20241118 | 183900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 37 | 20241118 | 183800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 38 | 20241118 | 183700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 39 | 20241118 | 183600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 40 | 20241118 | 183500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 41 | 20241118 | 183400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 42 | 20241118 | 183300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 43 | 20241118 | 183200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 44 | 20241118 | 183100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 45 | 20241118 | 183000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 46 | 20241118 | 182900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 47 | 20241118 | 182800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 48 | 20241118 | 182700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 49 | 20241118 | 182600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 50 | 20241118 | 182500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 51 | 20241118 | 182400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 52 | 20241118 | 182300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 53 | 20241118 | 182200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 54 | 20241118 | 182100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 55 | 20241118 | 182000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 56 | 20241118 | 181900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 57 | 20241118 | 181800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 58 | 20241118 | 181700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 59 | 20241118 | 181600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 60 | 20241118 | 181500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 61 | 20241118 | 181400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 62 | 20241118 | 181300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 63 | 20241118 | 181200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 64 | 20241118 | 181100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 65 | 20241118 | 181000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 66 | 20241118 | 180900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 67 | 20241118 | 180800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 68 | 20241118 | 180700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 69 | 20241118 | 180600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 70 | 20241118 | 180500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 71 | 20241118 | 180400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 72 | 20241118 | 180300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 73 | 20241118 | 180200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 74 | 20241118 | 180100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 75 | 20241118 | 180000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 76 | 20241118 | 175900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 77 | 20241118 | 175800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 78 | 20241118 | 175700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 79 | 20241118 | 175600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 80 | 20241118 | 175500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 81 | 20241118 | 175400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 82 | 20241118 | 175300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 83 | 20241118 | 175200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 84 | 20241118 | 175100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 85 | 20241118 | 175000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 86 | 20241118 | 174900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 87 | 20241118 | 174800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 88 | 20241118 | 174700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 89 | 20241118 | 174600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 90 | 20241118 | 174500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 91 | 20241118 | 174400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 92 | 20241118 | 174300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 93 | 20241118 | 174200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 94 | 20241118 | 174100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 95 | 20241118 | 174000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 96 | 20241118 | 173900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 97 | 20241118 | 173800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 98 | 20241118 | 173700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 99 | 20241118 | 173600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 100 | 20241118 | 173500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 101 | 20241118 | 173400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 102 | 20241118 | 173300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 103 | 20241118 | 173200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 104 | 20241118 | 173100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 105 | 20241118 | 173000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 106 | 20241118 | 172900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 107 | 20241118 | 172800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 108 | 20241118 | 172700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 109 | 20241118 | 172600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 110 | 20241118 | 172500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 111 | 20241118 | 172400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 112 | 20241118 | 172300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 113 | 20241118 | 172200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 114 | 20241118 | 172100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 115 | 20241118 | 172000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 116 | 20241118 | 171900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 117 | 20241118 | 171800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 118 | 20241118 | 171700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 119 | 20241118 | 171600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 120 | 20241118 | 171500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 121 | 20241118 | 171400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 122 | 20241118 | 171300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 123 | 20241118 | 171200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 124 | 20241118 | 171100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 125 | 20241118 | 171000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 126 | 20241118 | 170900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 127 | 20241118 | 170800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 128 | 20241118 | 170700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 129 | 20241118 | 170600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 130 | 20241118 | 170500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 131 | 20241118 | 170400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 132 | 20241118 | 170300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 133 | 20241118 | 170200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 134 | 20241118 | 170100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 135 | 20241118 | 170000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 136 | 20241118 | 165900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 137 | 20241118 | 165800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 138 | 20241118 | 165700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 139 | 20241118 | 165600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 140 | 20241118 | 165500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 141 | 20241118 | 165400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 142 | 20241118 | 165300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 143 | 20241118 | 165200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 144 | 20241118 | 165100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 145 | 20241118 | 165000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 146 | 20241118 | 164900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 147 | 20241118 | 164800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 148 | 20241118 | 164700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 149 | 20241118 | 164600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 150 | 20241118 | 164500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 151 | 20241118 | 164400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 152 | 20241118 | 164300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 153 | 20241118 | 164200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 154 | 20241118 | 164100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 155 | 20241118 | 164000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 156 | 20241118 | 163900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 157 | 20241118 | 163800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 158 | 20241118 | 163700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 159 | 20241118 | 163600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 160 | 20241118 | 163500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 161 | 20241118 | 163400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 162 | 20241118 | 163300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 163 | 20241118 | 163200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 164 | 20241118 | 163100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 165 | 20241118 | 163000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 166 | 20241118 | 162900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 167 | 20241118 | 162800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 168 | 20241118 | 162700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 169 | 20241118 | 162600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 170 | 20241118 | 162500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 171 | 20241118 | 162400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 172 | 20241118 | 162300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 173 | 20241118 | 162200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 174 | 20241118 | 162100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 175 | 20241118 | 162000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 176 | 20241118 | 161900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 177 | 20241118 | 161800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 178 | 20241118 | 161700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 179 | 20241118 | 161600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 180 | 20241118 | 161500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 181 | 20241118 | 161400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 182 | 20241118 | 161300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 183 | 20241118 | 161200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 184 | 20241118 | 161100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 185 | 20241118 | 161000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 186 | 20241118 | 160900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 187 | 20241118 | 160800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 188 | 20241118 | 160700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 189 | 20241118 | 160600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 190 | 20241118 | 160500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 191 | 20241118 | 160400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 192 | 20241118 | 160300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 193 | 20241118 | 160200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 194 | 20241118 | 160100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 195 | 20241118 | 160000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 196 | 20241118 | 155900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 197 | 20241118 | 155800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 198 | 20241118 | 155700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 199 | 20241118 | 155600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 200 | 20241118 | 155500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 201 | 20241118 | 155400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 202 | 20241118 | 155300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 203 | 20241118 | 155200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 204 | 20241118 | 155100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 205 | 20241118 | 155000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 206 | 20241118 | 154900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 207 | 20241118 | 154800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 208 | 20241118 | 154700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 209 | 20241118 | 154600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 210 | 20241118 | 154500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 211 | 20241118 | 154400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 212 | 20241118 | 154300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 213 | 20241118 | 154200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 214 | 20241118 | 154100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 215 | 20241118 | 154000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 216 | 20241118 | 153900 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 217 | 20241118 | 153800 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 218 | 20241118 | 153700 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 219 | 20241118 | 153600 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 220 | 20241118 | 153500 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 221 | 20241118 | 153400 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 222 | 20241118 | 153300 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 223 | 20241118 | 153200 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 224 | 20241118 | 153100 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 225 | 20241118 | 153000 | 2989092930 | 12850 | 12850 | 12850 | 12850 | 3144 |
| 226 | 20241118 | 152900 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 227 | 20241118 | 152800 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 228 | 20241118 | 152700 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 229 | 20241118 | 152600 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 230 | 20241118 | 152500 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 231 | 20241118 | 152400 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 232 | 20241118 | 152300 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 233 | 20241118 | 152200 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 234 | 20241118 | 152100 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 235 | 20241118 | 152000 | 2948692530 | 12850 | 12850 | 12850 | 12850 | 0 |
| 236 | 20241118 | 151900 | 2948692530 | 12850 | 12830 | 12850 | 12790 | 1360 |
| 237 | 20241118 | 151800 | 2931260390 | 12800 | 12780 | 12840 | 12780 | 442 |
| 238 | 20241118 | 151700 | 2925589990 | 12840 | 12830 | 12840 | 12770 | 147 |
| 239 | 20241118 | 151600 | 2923709390 | 12840 | 12810 | 12840 | 12770 | 398 |
| 240 | 20241118 | 151500 | 2918614650 | 12810 | 12810 | 12840 | 12810 | 232 |
| 241 | 20241118 | 151400 | 2915637830 | 12840 | 12800 | 12860 | 12750 | 3576 |
| 242 | 20241118 | 151300 | 2869813930 | 12810 | 12810 | 12820 | 12800 | 457 |
| 243 | 20241118 | 151200 | 2863959770 | 12810 | 12790 | 12810 | 12780 | 1680 |
| 244 | 20241118 | 151100 | 2842460460 | 12790 | 12770 | 12790 | 12760 | 650 |
| 245 | 20241118 | 151000 | 2834159300 | 12740 | 12790 | 12790 | 12740 | 292 |
| 246 | 20241118 | 150900 | 2830433130 | 12780 | 12730 | 12780 | 12710 | 1924 |
| 247 | 20241118 | 150800 | 2805914700 | 12780 | 12780 | 12780 | 12780 | 0 |
| 248 | 20241118 | 150700 | 2805914700 | 12780 | 12750 | 12780 | 12740 | 312 |
| 249 | 20241118 | 150600 | 2801936870 | 12790 | 12780 | 12790 | 12780 | 176 |
| 250 | 20241118 | 150500 | 2799687390 | 12790 | 12730 | 12790 | 12720 | 889 |
| 251 | 20241118 | 150400 | 2788333230 | 12790 | 12710 | 12790 | 12700 | 282 |
| 252 | 20241118 | 150300 | 2784742830 | 12800 | 12740 | 12810 | 12740 | 305 |
| 253 | 20241118 | 150200 | 2780845480 | 12730 | 12710 | 12740 | 12690 | 2049 |
| 254 | 20241118 | 150100 | 2754823770 | 12730 | 12730 | 12730 | 12730 | 169 |
| 255 | 20241118 | 150000 | 2752672400 | 12680 | 12710 | 12740 | 12680 | 678 |
| 256 | 20241118 | 145900 | 2744069170 | 12740 | 12740 | 12740 | 12700 | 268 |
| 257 | 20241118 | 145800 | 2740662340 | 12740 | 12730 | 12740 | 12720 | 226 |
| 258 | 20241118 | 145700 | 2737784630 | 12700 | 12730 | 12730 | 12700 | 184 |
| 259 | 20241118 | 145600 | 2735447360 | 12720 | 12690 | 12720 | 12690 | 513 |
| 260 | 20241118 | 145500 | 2728930930 | 12690 | 12690 | 12690 | 12690 | 182 |
| 261 | 20241118 | 145400 | 2726621350 | 12710 | 12700 | 12710 | 12700 | 399 |
| 262 | 20241118 | 145300 | 2721552430 | 12710 | 12710 | 12710 | 12700 | 151 |
| 263 | 20241118 | 145200 | 2719633940 | 12710 | 12700 | 12710 | 12700 | 307 |
| 264 | 20241118 | 145100 | 2715734040 | 12720 | 12720 | 12720 | 12720 | 169 |
| 265 | 20241118 | 145000 | 2713584360 | 12700 | 12710 | 12720 | 12700 | 438 |
| 266 | 20241118 | 144900 | 2708015900 | 12700 | 12700 | 12710 | 12690 | 361 |
| 267 | 20241118 | 144800 | 2703431480 | 12710 | 12710 | 12710 | 12700 | 285 |
| 268 | 20241118 | 144700 | 2699810850 | 12710 | 12700 | 12710 | 12700 | 474 |
| 269 | 20241118 | 144600 | 2693789710 | 12710 | 12700 | 12710 | 12700 | 210 |
| 270 | 20241118 | 144500 | 2691122360 | 12700 | 12720 | 12720 | 12700 | 183 |
| 271 | 20241118 | 144400 | 2688798010 | 12700 | 12700 | 12700 | 12700 | 193 |
| 272 | 20241118 | 144300 | 2686346910 | 12690 | 12720 | 12740 | 12690 | 3090 |
| 273 | 20241118 | 144200 | 2647103270 | 12700 | 12730 | 12740 | 12700 | 2042 |
| 274 | 20241118 | 144100 | 2621157420 | 12730 | 12730 | 12730 | 12720 | 94 |
| 275 | 20241118 | 144000 | 2619960850 | 12730 | 12730 | 12730 | 12720 | 261 |
| 276 | 20241118 | 143900 | 2616640150 | 12700 | 12720 | 12720 | 12700 | 397 |
| 277 | 20241118 | 143800 | 2611591870 | 12710 | 12730 | 12730 | 12710 | 192 |
| 278 | 20241118 | 143700 | 2609151350 | 12710 | 12730 | 12730 | 12710 | 258 |
| 279 | 20241118 | 143600 | 2605871750 | 12740 | 12730 | 12740 | 12730 | 152 |
| 280 | 20241118 | 143500 | 2603936620 | 12730 | 12730 | 12730 | 12730 | 280 |
| 281 | 20241118 | 143400 | 2600372220 | 12730 | 12730 | 12730 | 12730 | 10 |
| 282 | 20241118 | 143300 | 2600244920 | 12730 | 12750 | 12760 | 12730 | 633 |
| 283 | 20241118 | 143200 | 2592174890 | 12740 | 12720 | 12740 | 12700 | 756 |
| 284 | 20241118 | 143100 | 2582558550 | 12720 | 12710 | 12720 | 12710 | 161 |
| 285 | 20241118 | 143000 | 2580512230 | 12710 | 12730 | 12730 | 12710 | 1622 |
| 286 | 20241118 | 142900 | 2559869720 | 12750 | 12740 | 12750 | 12740 | 265 |
| 287 | 20241118 | 142800 | 2556493610 | 12740 | 12740 | 12750 | 12740 | 476 |
| 288 | 20241118 | 142700 | 2550428060 | 12720 | 12730 | 12730 | 12720 | 293 |
| 289 | 20241118 | 142600 | 2546700090 | 12730 | 12730 | 12740 | 12730 | 284 |
| 290 | 20241118 | 142500 | 2543083770 | 12730 | 12710 | 12730 | 12710 | 608 |
| 291 | 20241118 | 142400 | 2535355300 | 12700 | 12700 | 12700 | 12700 | 146 |
| 292 | 20241118 | 142300 | 2533501100 | 12700 | 12710 | 12710 | 12700 | 322 |
| 293 | 20241118 | 142200 | 2529409410 | 12710 | 12700 | 12710 | 12700 | 304 |
| 294 | 20241118 | 142100 | 2525548600 | 12710 | 12710 | 12710 | 12710 | 328 |
| 295 | 20241118 | 142000 | 2521379720 | 12700 | 12710 | 12710 | 12700 | 346 |
| 296 | 20241118 | 141900 | 2516983980 | 12710 | 12710 | 12710 | 12710 | 1 |
| 297 | 20241118 | 141800 | 2516971270 | 12700 | 12700 | 12710 | 12700 | 554 |
| 298 | 20241118 | 141700 | 2509935460 | 12710 | 12710 | 12710 | 12710 | 97 |
| 299 | 20241118 | 141600 | 2508702590 | 12720 | 12720 | 12720 | 12710 | 103 |
| 300 | 20241118 | 141500 | 2507393430 | 12710 | 12720 | 12720 | 12710 | 327 |
| 301 | 20241118 | 141400 | 2503237240 | 12720 | 12720 | 12720 | 12720 | 146 |
| 302 | 20241118 | 141300 | 2501380120 | 12720 | 12730 | 12730 | 12720 | 94 |
| 303 | 20241118 | 141200 | 2500184240 | 12740 | 12720 | 12740 | 12720 | 323 |
| 304 | 20241118 | 141100 | 2496074310 | 12720 | 12710 | 12720 | 12710 | 213 |
| 305 | 20241118 | 141000 | 2493366450 | 12710 | 12720 | 12730 | 12710 | 405 |
| 306 | 20241118 | 140900 | 2488216520 | 12710 | 12710 | 12720 | 12710 | 101 |
| 307 | 20241118 | 140800 | 2486932790 | 12700 | 12710 | 12710 | 12700 | 570 |
| 308 | 20241118 | 140700 | 2479692860 | 12710 | 12720 | 12720 | 12700 | 453 |
| 309 | 20241118 | 140600 | 2473937210 | 12720 | 12720 | 12720 | 12720 | 1 |
| 310 | 20241118 | 140500 | 2473924490 | 12740 | 12740 | 12740 | 12730 | 304 |
| 311 | 20241118 | 140400 | 2470051540 | 12730 | 12700 | 12730 | 12700 | 800 |
| 312 | 20241118 | 140300 | 2459875010 | 12700 | 12700 | 12700 | 12700 | 204 |
| 313 | 20241118 | 140200 | 2457284210 | 12720 | 12700 | 12720 | 12700 | 410 |
| 314 | 20241118 | 140100 | 2452074740 | 12710 | 12720 | 12720 | 12710 | 341 |
| 315 | 20241118 | 140000 | 2447738750 | 12720 | 12710 | 12730 | 12710 | 223 |
| 316 | 20241118 | 135900 | 2444903610 | 12720 | 12720 | 12720 | 12720 | 0 |
| 317 | 20241118 | 135800 | 2444903610 | 12720 | 12730 | 12740 | 12720 | 210 |
| 318 | 20241118 | 135700 | 2442232110 | 12730 | 12730 | 12730 | 12720 | 180 |
| 319 | 20241118 | 135600 | 2439942040 | 12720 | 12740 | 12740 | 12720 | 579 |
| 320 | 20241118 | 135500 | 2432571280 | 12740 | 12740 | 12740 | 12710 | 259 |
| 321 | 20241118 | 135400 | 2429277110 | 12720 | 12720 | 12720 | 12720 | 290 |
| 322 | 20241118 | 135300 | 2425588310 | 12720 | 12710 | 12720 | 12700 | 473 |
| 323 | 20241118 | 135200 | 2419575990 | 12720 | 12720 | 12720 | 12720 | 55 |
| 324 | 20241118 | 135100 | 2418876390 | 12720 | 12740 | 12750 | 12720 | 214 |
| 325 | 20241118 | 135000 | 2416152640 | 12740 | 12770 | 12770 | 12740 | 340 |
| 326 | 20241118 | 134900 | 2411820800 | 12760 | 12760 | 12760 | 12760 | 112 |
| 327 | 20241118 | 134800 | 2410391680 | 12740 | 12740 | 12740 | 12740 | 249 |
| 328 | 20241118 | 134700 | 2407219420 | 12730 | 12720 | 12730 | 12710 | 434 |
| 329 | 20241118 | 134600 | 2401700310 | 12710 | 12710 | 12710 | 12700 | 440 |
| 330 | 20241118 | 134500 | 2396109730 | 12700 | 12700 | 12700 | 12700 | 275 |
| 331 | 20241118 | 134400 | 2392617230 | 12710 | 12710 | 12720 | 12710 | 392 |
| 332 | 20241118 | 134300 | 2387634490 | 12720 | 12730 | 12730 | 12720 | 202 |
| 333 | 20241118 | 134200 | 2385065040 | 12750 | 12750 | 12750 | 12750 | 54 |
| 334 | 20241118 | 134100 | 2384376540 | 12720 | 12730 | 12750 | 12720 | 348 |
| 335 | 20241118 | 134000 | 2379947660 | 12730 | 12740 | 12750 | 12730 | 250 |
| 336 | 20241118 | 133900 | 2376762920 | 12740 | 12710 | 12740 | 12710 | 167 |
| 337 | 20241118 | 133800 | 2374637450 | 12710 | 12690 | 12710 | 12690 | 533 |
| 338 | 20241118 | 133700 | 2367866940 | 12680 | 12680 | 12680 | 12680 | 0 |
| 339 | 20241118 | 133600 | 2367866940 | 12680 | 12720 | 12720 | 12680 | 996 |
| 340 | 20241118 | 133500 | 2355221660 | 12720 | 12730 | 12730 | 12720 | 57 |
| 341 | 20241118 | 133400 | 2354496550 | 12730 | 12740 | 12740 | 12730 | 25 |
| 342 | 20241118 | 133300 | 2354178280 | 12740 | 12740 | 12740 | 12730 | 229 |
| 343 | 20241118 | 133200 | 2351261250 | 12740 | 12750 | 12760 | 12740 | 161 |
| 344 | 20241118 | 133100 | 2349208410 | 12750 | 12750 | 12750 | 12750 | 0 |
| 345 | 20241118 | 133000 | 2349208410 | 12750 | 12780 | 12780 | 12750 | 249 |
| 346 | 20241118 | 132900 | 2346032630 | 12780 | 12790 | 12790 | 12770 | 361 |
| 347 | 20241118 | 132800 | 2341421480 | 12780 | 12780 | 12790 | 12780 | 226 |
| 348 | 20241118 | 132700 | 2338533190 | 12780 | 12780 | 12780 | 12780 | 9 |
| 349 | 20241118 | 132600 | 2338418170 | 12780 | 12800 | 12800 | 12780 | 728 |
| 350 | 20241118 | 132500 | 2329110510 | 12820 | 12820 | 12820 | 12810 | 108 |
| 351 | 20241118 | 132400 | 2327725960 | 12790 | 12820 | 12830 | 12790 | 1071 |
| 352 | 20241118 | 132300 | 2314006700 | 12820 | 12810 | 12820 | 12790 | 1358 |
| 353 | 20241118 | 132200 | 2296634140 | 12800 | 12790 | 12800 | 12790 | 607 |
| 354 | 20241118 | 132100 | 2288869500 | 12790 | 12780 | 12790 | 12780 | 224 |
| 355 | 20241118 | 132000 | 2286005480 | 12770 | 12750 | 12770 | 12750 | 305 |
| 356 | 20241118 | 131900 | 2282113880 | 12750 | 12760 | 12770 | 12750 | 276 |
| 357 | 20241118 | 131800 | 2278592800 | 12760 | 12770 | 12770 | 12760 | 7 |
| 358 | 20241118 | 131700 | 2278503460 | 12760 | 12760 | 12760 | 12760 | 144 |
| 359 | 20241118 | 131600 | 2276666020 | 12770 | 12770 | 12780 | 12770 | 611 |
| 360 | 20241118 | 131500 | 2268863540 | 12790 | 12790 | 12790 | 12790 | 1 |
| 361 | 20241118 | 131400 | 2268850750 | 12780 | 12760 | 12780 | 12760 | 331 |
| 362 | 20241118 | 131300 | 2264624910 | 12750 | 12750 | 12750 | 12740 | 178 |
| 363 | 20241118 | 131200 | 2262356160 | 12760 | 12760 | 12770 | 12740 | 174 |
| 364 | 20241118 | 131100 | 2260135980 | 12750 | 12750 | 12750 | 12750 | 296 |
| 365 | 20241118 | 131000 | 2256361980 | 12760 | 12760 | 12770 | 12760 | 176 |
| 366 | 20241118 | 130900 | 2254115510 | 12760 | 12750 | 12760 | 12750 | 203 |
| 367 | 20241118 | 130800 | 2251527250 | 12740 | 12740 | 12740 | 12740 | 289 |
| 368 | 20241118 | 130700 | 2247845390 | 12740 | 12740 | 12740 | 12740 | 1 |
| 369 | 20241118 | 130600 | 2247832650 | 12740 | 12750 | 12750 | 12730 | 213 |
| 370 | 20241118 | 130500 | 2245119590 | 12760 | 12770 | 12770 | 12760 | 172 |
| 371 | 20241118 | 130400 | 2242924720 | 12790 | 12790 | 12790 | 12790 | 8 |
| 372 | 20241118 | 130300 | 2242822400 | 12790 | 12770 | 12790 | 12770 | 92 |
| 373 | 20241118 | 130200 | 2241647050 | 12760 | 12770 | 12770 | 12750 | 322 |
| 374 | 20241118 | 130100 | 2237539060 | 12780 | 12750 | 12780 | 12750 | 191 |
| 375 | 20241118 | 130000 | 2235102200 | 12740 | 12730 | 12740 | 12730 | 430 |
| 376 | 20241118 | 125900 | 2229626940 | 12720 | 12710 | 12720 | 12710 | 290 |
| 377 | 20241118 | 125800 | 2225940860 | 12710 | 12720 | 12720 | 12710 | 69 |
| 378 | 20241118 | 125700 | 2225063190 | 12720 | 12690 | 12720 | 12690 | 197 |
| 379 | 20241118 | 125600 | 2222558780 | 12710 | 12700 | 12710 | 12700 | 84 |
| 380 | 20241118 | 125500 | 2221491870 | 12720 | 12700 | 12720 | 12700 | 269 |
| 381 | 20241118 | 125400 | 2218073450 | 12690 | 12700 | 12700 | 12690 | 118 |
| 382 | 20241118 | 125300 | 2216575850 | 12700 | 12700 | 12700 | 12700 | 56 |
| 383 | 20241118 | 125200 | 2215864650 | 12690 | 12700 | 12700 | 12690 | 171 |
| 384 | 20241118 | 125100 | 2213693950 | 12710 | 12720 | 12720 | 12710 | 228 |
| 385 | 20241118 | 125000 | 2210795840 | 12730 | 12740 | 12740 | 12730 | 7 |
| 386 | 20241118 | 124900 | 2210706680 | 12730 | 12700 | 12730 | 12700 | 3 |
| 387 | 20241118 | 124800 | 2210668550 | 12700 | 12730 | 12730 | 12690 | 660 |
| 388 | 20241118 | 124700 | 2202284980 | 12750 | 12730 | 12750 | 12730 | 40 |
| 389 | 20241118 | 124600 | 2201775520 | 12720 | 12720 | 12720 | 12710 | 315 |
| 390 | 20241118 | 124500 | 2197770460 | 12720 | 12700 | 12720 | 12700 | 224 |
| 391 | 20241118 | 124400 | 2194924640 | 12690 | 12700 | 12700 | 12690 | 467 |
| 392 | 20241118 | 124300 | 2188998090 | 12700 | 12700 | 12700 | 12700 | 21 |
| 393 | 20241118 | 124200 | 2188731390 | 12700 | 12700 | 12710 | 12700 | 446 |
| 394 | 20241118 | 124100 | 2183066600 | 12700 | 12690 | 12710 | 12690 | 384 |
| 395 | 20241118 | 124000 | 2178189680 | 12660 | 12690 | 12700 | 12660 | 605 |
| 396 | 20241118 | 123900 | 2170522210 | 12690 | 12690 | 12690 | 12690 | 146 |
| 397 | 20241118 | 123800 | 2168669470 | 12690 | 12700 | 12710 | 12690 | 412 |
| 398 | 20241118 | 123700 | 2163439240 | 12710 | 12710 | 12710 | 12710 | 6 |
| 399 | 20241118 | 123600 | 2163362980 | 12740 | 12740 | 12740 | 12740 | 8 |
| 400 | 20241118 | 123500 | 2163261060 | 12740 | 12710 | 12750 | 12700 | 283 |
| 401 | 20241118 | 123400 | 2159663110 | 12700 | 12700 | 12720 | 12700 | 340 |
| 402 | 20241118 | 123300 | 2155343640 | 12700 | 12690 | 12700 | 12690 | 202 |
| 403 | 20241118 | 123200 | 2152779990 | 12690 | 12680 | 12690 | 12680 | 191 |
| 404 | 20241118 | 123100 | 2150356340 | 12680 | 12690 | 12690 | 12670 | 559 |
| 405 | 20241118 | 123000 | 2143268400 | 12690 | 12700 | 12700 | 12690 | 119 |
| 406 | 20241118 | 122900 | 2141757690 | 12700 | 12700 | 12710 | 12700 | 1181 |
| 407 | 20241118 | 122800 | 2126758970 | 12710 | 12710 | 12720 | 12710 | 162 |
| 408 | 20241118 | 122700 | 2124699850 | 12720 | 12720 | 12720 | 12710 | 181 |
| 409 | 20241118 | 122600 | 2122397640 | 12720 | 12730 | 12730 | 12710 | 76 |
| 410 | 20241118 | 122500 | 2121431110 | 12720 | 12740 | 12740 | 12720 | 125 |
| 411 | 20241118 | 122400 | 2119839540 | 12730 | 12740 | 12740 | 12710 | 216 |
| 412 | 20241118 | 122300 | 2117091950 | 12750 | 12710 | 12750 | 12700 | 545 |
| 413 | 20241118 | 122200 | 2110169240 | 12700 | 12760 | 12760 | 12700 | 1651 |
| 414 | 20241118 | 122100 | 2089167310 | 12760 | 12740 | 12760 | 12740 | 373 |
| 415 | 20241118 | 122000 | 2084410980 | 12740 | 12730 | 12750 | 12730 | 192 |
| 416 | 20241118 | 121900 | 2081964940 | 12730 | 12740 | 12740 | 12730 | 4 |
| 417 | 20241118 | 121800 | 2081914000 | 12740 | 12730 | 12740 | 12730 | 335 |
| 418 | 20241118 | 121700 | 2077647190 | 12720 | 12730 | 12730 | 12720 | 282 |
| 419 | 20241118 | 121600 | 2074058180 | 12730 | 12730 | 12730 | 12730 | 203 |
| 420 | 20241118 | 121500 | 2071473990 | 12750 | 12740 | 12750 | 12740 | 249 |
| 421 | 20241118 | 121400 | 2068301720 | 12740 | 12730 | 12750 | 12730 | 345 |
| 422 | 20241118 | 121300 | 2063907110 | 12730 | 12760 | 12760 | 12730 | 464 |
| 423 | 20241118 | 121200 | 2057997790 | 12750 | 12750 | 12750 | 12750 | 138 |
| 424 | 20241118 | 121100 | 2056238290 | 12750 | 12750 | 12750 | 12750 | 41 |
| 425 | 20241118 | 121000 | 2055715540 | 12750 | 12760 | 12770 | 12740 | 359 |
| 426 | 20241118 | 120900 | 2051136780 | 12760 | 12750 | 12760 | 12750 | 96 |
| 427 | 20241118 | 120800 | 2049912680 | 12740 | 12740 | 12750 | 12740 | 437 |
| 428 | 20241118 | 120700 | 2044344200 | 12750 | 12750 | 12750 | 12750 | 75 |
| 429 | 20241118 | 120600 | 2043387950 | 12750 | 12760 | 12760 | 12750 | 1141 |
| 430 | 20241118 | 120500 | 2028835630 | 12750 | 12760 | 12770 | 12750 | 1277 |
| 431 | 20241118 | 120400 | 2012550630 | 12760 | 12760 | 12770 | 12760 | 83 |
| 432 | 20241118 | 120300 | 2011491540 | 12760 | 12770 | 12770 | 12760 | 141 |
| 433 | 20241118 | 120200 | 2009691270 | 12780 | 12790 | 12790 | 12780 | 87 |
| 434 | 20241118 | 120100 | 2008579400 | 12790 | 12790 | 12800 | 12790 | 81 |
| 435 | 20241118 | 120000 | 2007543400 | 12790 | 12830 | 12830 | 12790 | 162 |
| 436 | 20241118 | 115900 | 2005470340 | 12830 | 12830 | 12830 | 12830 | 2 |
| 437 | 20241118 | 115800 | 2005444680 | 12840 | 12840 | 12840 | 12840 | 10 |
| 438 | 20241118 | 115700 | 2005316280 | 12840 | 12790 | 12840 | 12790 | 379 |
| 439 | 20241118 | 115600 | 2000463130 | 12800 | 12810 | 12810 | 12800 | 470 |
| 440 | 20241118 | 115500 | 1994443220 | 12830 | 12820 | 12830 | 12820 | 143 |
| 441 | 20241118 | 115400 | 1992609870 | 12820 | 12830 | 12830 | 12820 | 11 |
| 442 | 20241118 | 115300 | 1992468820 | 12830 | 12810 | 12830 | 12810 | 405 |
| 443 | 20241118 | 115200 | 1987278320 | 12810 | 12800 | 12810 | 12800 | 157 |
| 444 | 20241118 | 115100 | 1985267720 | 12800 | 12800 | 12800 | 12800 | 1 |
| 445 | 20241118 | 115000 | 1985254920 | 12800 | 12800 | 12800 | 12790 | 287 |
| 446 | 20241118 | 114900 | 1981582300 | 12800 | 12800 | 12800 | 12800 | 0 |
| 447 | 20241118 | 114800 | 1981582300 | 12800 | 12770 | 12800 | 12760 | 1368 |
| 448 | 20241118 | 114700 | 1964108330 | 12770 | 12770 | 12770 | 12760 | 60 |
| 449 | 20241118 | 114600 | 1963342340 | 12760 | 12770 | 12770 | 12760 | 409 |
| 450 | 20241118 | 114500 | 1958121210 | 12780 | 12780 | 12780 | 12780 | 0 |
| 451 | 20241118 | 114400 | 1958121210 | 12780 | 12780 | 12780 | 12780 | 42 |
| 452 | 20241118 | 114300 | 1957584450 | 12780 | 12750 | 12780 | 12750 | 383 |
| 453 | 20241118 | 114200 | 1952698180 | 12760 | 12760 | 12760 | 12760 | 1 |
| 454 | 20241118 | 114100 | 1952685420 | 12750 | 12770 | 12770 | 12750 | 58 |
| 455 | 20241118 | 114000 | 1951944960 | 12770 | 12770 | 12770 | 12770 | 172 |
| 456 | 20241118 | 113900 | 1949748520 | 12760 | 12760 | 12760 | 12750 | 399 |
| 457 | 20241118 | 113800 | 1944659690 | 12760 | 12750 | 12760 | 12750 | 235 |
| 458 | 20241118 | 113700 | 1941662590 | 12750 | 12750 | 12750 | 12750 | 3 |
| 459 | 20241118 | 113600 | 1941624340 | 12750 | 12780 | 12780 | 12750 | 277 |
| 460 | 20241118 | 113500 | 1938088960 | 12800 | 12800 | 12800 | 12800 | 5 |
| 461 | 20241118 | 113400 | 1938024960 | 12780 | 12790 | 12790 | 12780 | 5 |
| 462 | 20241118 | 113300 | 1937961050 | 12820 | 12820 | 12820 | 12820 | 21 |
| 463 | 20241118 | 113200 | 1937691830 | 12780 | 12780 | 12780 | 12780 | 175 |
| 464 | 20241118 | 113100 | 1935455330 | 12780 | 12760 | 12780 | 12760 | 226 |
| 465 | 20241118 | 113000 | 1932569340 | 12760 | 12760 | 12760 | 12750 | 155 |
| 466 | 20241118 | 112900 | 1930592660 | 12760 | 12770 | 12770 | 12760 | 130 |
| 467 | 20241118 | 112800 | 1928933850 | 12780 | 12780 | 12780 | 12780 | 0 |
| 468 | 20241118 | 112700 | 1928933850 | 12780 | 12770 | 12780 | 12770 | 38 |
| 469 | 20241118 | 112600 | 1928448450 | 12770 | 12760 | 12770 | 12740 | 614 |
| 470 | 20241118 | 112500 | 1920618440 | 12770 | 12770 | 12780 | 12770 | 338 |
| 471 | 20241118 | 112400 | 1916302020 | 12760 | 12760 | 12770 | 12730 | 526 |
| 472 | 20241118 | 112300 | 1909593630 | 12770 | 12800 | 12800 | 12770 | 1223 |
| 473 | 20241118 | 112200 | 1893970960 | 12800 | 12830 | 12830 | 12800 | 2251 |
| 474 | 20241118 | 112100 | 1865137530 | 12840 | 12830 | 12840 | 12830 | 7 |
| 475 | 20241118 | 112000 | 1865047660 | 12840 | 12830 | 12850 | 12830 | 88 |
| 476 | 20241118 | 111900 | 1863917820 | 12840 | 12840 | 12840 | 12840 | 36 |
| 477 | 20241118 | 111800 | 1863455580 | 12820 | 12810 | 12840 | 12810 | 598 |
| 478 | 20241118 | 111700 | 1855787430 | 12810 | 12820 | 12820 | 12810 | 171 |
| 479 | 20241118 | 111600 | 1853595910 | 12820 | 12820 | 12820 | 12820 | 202 |
| 480 | 20241118 | 111500 | 1851006270 | 12830 | 12820 | 12830 | 12820 | 161 |
| 481 | 20241118 | 111400 | 1848942140 | 12830 | 12830 | 12830 | 12830 | 7 |
| 482 | 20241118 | 111300 | 1848852330 | 12840 | 12830 | 12840 | 12830 | 24 |
| 483 | 20241118 | 111200 | 1848544400 | 12830 | 12840 | 12840 | 12830 | 306 |
| 484 | 20241118 | 111100 | 1844616210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 485 | 20241118 | 111000 | 1844616210 | 12850 | 12860 | 12860 | 12850 | 580 |
| 486 | 20241118 | 110900 | 1837163140 | 12880 | 12880 | 12880 | 12880 | 0 |
| 487 | 20241118 | 110800 | 1837163140 | 12880 | 12860 | 12880 | 12860 | 279 |
| 488 | 20241118 | 110700 | 1833574140 | 12860 | 12860 | 12860 | 12860 | 85 |
| 489 | 20241118 | 110600 | 1832481040 | 12900 | 12900 | 12900 | 12900 | 23 |
| 490 | 20241118 | 110500 | 1832184340 | 12910 | 12830 | 12910 | 12830 | 415 |
| 491 | 20241118 | 110400 | 1826856020 | 12810 | 12840 | 12840 | 12810 | 354 |
| 492 | 20241118 | 110300 | 1822318180 | 12850 | 12840 | 12850 | 12840 | 61 |
| 493 | 20241118 | 110200 | 1821534930 | 12860 | 12830 | 12860 | 12830 | 161 |
| 494 | 20241118 | 110100 | 1819467800 | 12830 | 12830 | 12830 | 12810 | 333 |
| 495 | 20241118 | 110000 | 1815198640 | 12830 | 12850 | 12850 | 12830 | 270 |
| 496 | 20241118 | 105900 | 1811732670 | 12840 | 12820 | 12840 | 12820 | 225 |
| 497 | 20241118 | 105800 | 1808846700 | 12820 | 12840 | 12840 | 12810 | 672 |
| 498 | 20241118 | 105700 | 1800231470 | 12840 | 12860 | 12860 | 12840 | 215 |
| 499 | 20241118 | 105600 | 1797469640 | 12850 | 12850 | 12850 | 12850 | 131 |
| 500 | 20241118 | 105500 | 1795786290 | 12850 | 12850 | 12870 | 12840 | 359 |
| 501 | 20241118 | 105400 | 1791171680 | 12860 | 12860 | 12860 | 12860 | 127 |
| 502 | 20241118 | 105300 | 1789538460 | 12920 | 12870 | 12920 | 12840 | 720 |
| 503 | 20241118 | 105200 | 1780259210 | 12870 | 12870 | 12870 | 12870 | 39 |
| 504 | 20241118 | 105100 | 1779757280 | 12870 | 12850 | 12870 | 12830 | 677 |
| 505 | 20241118 | 105000 | 1771063220 | 12850 | 12850 | 12860 | 12850 | 290 |
| 506 | 20241118 | 104900 | 1767336110 | 12840 | 12830 | 12840 | 12830 | 59 |
| 507 | 20241118 | 104800 | 1766578680 | 12830 | 12840 | 12850 | 12830 | 312 |
| 508 | 20241118 | 104700 | 1762573490 | 12820 | 12860 | 12860 | 12820 | 657 |
| 509 | 20241118 | 104600 | 1754147820 | 12850 | 12900 | 12900 | 12840 | 184 |
| 510 | 20241118 | 104500 | 1751781790 | 12900 | 12930 | 12930 | 12870 | 99 |
| 511 | 20241118 | 104400 | 1750505980 | 12930 | 12900 | 12930 | 12890 | 483 |
| 512 | 20241118 | 104300 | 1744275890 | 12950 | 12880 | 12960 | 12870 | 611 |
| 513 | 20241118 | 104200 | 1736397040 | 12880 | 12920 | 12920 | 12860 | 59 |
| 514 | 20241118 | 104100 | 1735636740 | 12890 | 12960 | 12960 | 12880 | 1851 |
| 515 | 20241118 | 104000 | 1711747340 | 12960 | 12960 | 12970 | 12950 | 252 |
| 516 | 20241118 | 103900 | 1708482060 | 12960 | 12970 | 12970 | 12960 | 30 |
| 517 | 20241118 | 103800 | 1708093110 | 12980 | 12970 | 12990 | 12960 | 244 |
| 518 | 20241118 | 103700 | 1704929050 | 12970 | 12940 | 12980 | 12940 | 824 |
| 519 | 20241118 | 103600 | 1694257920 | 12950 | 12940 | 12950 | 12920 | 412 |
| 520 | 20241118 | 103500 | 1688929650 | 12940 | 12940 | 12950 | 12930 | 251 |
| 521 | 20241118 | 103400 | 1685681510 | 12940 | 13020 | 13020 | 12940 | 2823 |
| 522 | 20241118 | 103300 | 1649021530 | 13030 | 13060 | 13060 | 13020 | 1001 |
| 523 | 20241118 | 103200 | 1635983300 | 13060 | 13040 | 13060 | 13030 | 257 |
| 524 | 20241118 | 103100 | 1632628560 | 13050 | 13050 | 13050 | 13040 | 278 |
| 525 | 20241118 | 103000 | 1629002010 | 13050 | 13020 | 13050 | 13000 | 1000 |
| 526 | 20241118 | 102900 | 1615980910 | 13020 | 13040 | 13060 | 13020 | 1412 |
| 527 | 20241118 | 102800 | 1597586230 | 13040 | 13050 | 13070 | 13030 | 231 |
| 528 | 20241118 | 102700 | 1594572450 | 13060 | 13050 | 13100 | 13050 | 322 |
| 529 | 20241118 | 102600 | 1590369070 | 13050 | 13070 | 13070 | 13040 | 1214 |
| 530 | 20241118 | 102500 | 1574518220 | 13080 | 13140 | 13150 | 13080 | 1281 |
| 531 | 20241118 | 102400 | 1557728450 | 13140 | 13110 | 13150 | 13090 | 774 |
| 532 | 20241118 | 102300 | 1547566180 | 13100 | 13060 | 13100 | 13050 | 832 |
| 533 | 20241118 | 102200 | 1536693160 | 13050 | 13060 | 13060 | 13050 | 48 |
| 534 | 20241118 | 102100 | 1536066540 | 13050 | 13070 | 13120 | 13050 | 1863 |
| 535 | 20241118 | 102000 | 1511697660 | 13070 | 13000 | 13070 | 12990 | 602 |
| 536 | 20241118 | 101900 | 1503856350 | 13000 | 12950 | 13010 | 12950 | 2145 |
| 537 | 20241118 | 101800 | 1476000050 | 12950 | 12950 | 12950 | 12950 | 0 |
| 538 | 20241118 | 101700 | 1476000050 | 12950 | 12940 | 12980 | 12940 | 618 |
| 539 | 20241118 | 101600 | 1467993830 | 12960 | 12960 | 12960 | 12960 | 66 |
| 540 | 20241118 | 101500 | 1467138470 | 12970 | 12910 | 12970 | 12910 | 198 |
| 541 | 20241118 | 101400 | 1464577680 | 12910 | 12860 | 12910 | 12860 | 559 |
| 542 | 20241118 | 101300 | 1457376360 | 12890 | 12870 | 12890 | 12850 | 458 |
| 543 | 20241118 | 101200 | 1451487950 | 12900 | 12890 | 12900 | 12880 | 698 |
| 544 | 20241118 | 101100 | 1442496600 | 12910 | 12910 | 12910 | 12910 | 61 |
| 545 | 20241118 | 101000 | 1441709090 | 12910 | 12970 | 12980 | 12910 | 1565 |
| 546 | 20241118 | 100900 | 1421480710 | 12980 | 12990 | 12990 | 12930 | 46 |
| 547 | 20241118 | 100800 | 1420883280 | 12990 | 12990 | 12990 | 12990 | 1 |
| 548 | 20241118 | 100700 | 1420870290 | 13000 | 12950 | 13000 | 12950 | 106 |
| 549 | 20241118 | 100600 | 1419495940 | 13000 | 13020 | 13020 | 12970 | 643 |
| 550 | 20241118 | 100500 | 1411142260 | 13030 | 13000 | 13030 | 13000 | 1732 |
| 551 | 20241118 | 100400 | 1388624710 | 13000 | 12980 | 13000 | 12970 | 1501 |
| 552 | 20241118 | 100300 | 1369122010 | 12970 | 12950 | 12970 | 12950 | 814 |
| 553 | 20241118 | 100200 | 1358571300 | 12930 | 12920 | 12960 | 12920 | 1088 |
| 554 | 20241118 | 100100 | 1344494860 | 12910 | 12860 | 12920 | 12850 | 1176 |
| 555 | 20241118 | 100000 | 1329353360 | 12870 | 12880 | 12900 | 12870 | 463 |
| 556 | 20241118 | 095900 | 1323392000 | 12880 | 12890 | 12890 | 12880 | 110 |
| 557 | 20241118 | 095800 | 1321974600 | 12900 | 12860 | 12900 | 12850 | 437 |
| 558 | 20241118 | 095700 | 1316349100 | 12840 | 12830 | 12860 | 12810 | 268 |
| 559 | 20241118 | 095600 | 1312910900 | 12850 | 12880 | 12900 | 12830 | 792 |
| 560 | 20241118 | 095500 | 1302728150 | 12900 | 12880 | 12910 | 12880 | 361 |
| 561 | 20241118 | 095400 | 1298074610 | 12880 | 12900 | 12900 | 12860 | 231 |
| 562 | 20241118 | 095300 | 1295101120 | 12900 | 12880 | 12910 | 12880 | 179 |
| 563 | 20241118 | 095200 | 1292793110 | 12880 | 12870 | 12880 | 12860 | 612 |
| 564 | 20241118 | 095100 | 1284918590 | 12860 | 12850 | 12860 | 12820 | 754 |
| 565 | 20241118 | 095000 | 1275241670 | 12850 | 12880 | 12880 | 12810 | 143 |
| 566 | 20241118 | 094900 | 1273401760 | 12890 | 12910 | 12920 | 12890 | 235 |
| 567 | 20241118 | 094800 | 1270367840 | 12920 | 12840 | 12920 | 12840 | 750 |
| 568 | 20241118 | 094700 | 1260716470 | 12840 | 12840 | 12840 | 12790 | 476 |
| 569 | 20241118 | 094600 | 1254614630 | 12850 | 12850 | 12850 | 12840 | 323 |
| 570 | 20241118 | 094500 | 1250466420 | 12870 | 12820 | 12870 | 12820 | 758 |
| 571 | 20241118 | 094400 | 1240735230 | 12780 | 12750 | 12780 | 12750 | 728 |
| 572 | 20241118 | 094300 | 1231435370 | 12750 | 12760 | 12770 | 12740 | 817 |
| 573 | 20241118 | 094200 | 1221021500 | 12780 | 12850 | 12850 | 12770 | 673 |
| 574 | 20241118 | 094100 | 1212421030 | 12850 | 12840 | 12850 | 12840 | 627 |
| 575 | 20241118 | 094000 | 1204369990 | 12840 | 12850 | 12850 | 12840 | 161 |
| 576 | 20241118 | 093900 | 1202301150 | 12860 | 12790 | 12870 | 12790 | 524 |
| 577 | 20241118 | 093800 | 1195584390 | 12790 | 12770 | 12800 | 12770 | 490 |
| 578 | 20241118 | 093700 | 1189318240 | 12770 | 12730 | 12770 | 12730 | 1277 |
| 579 | 20241118 | 093600 | 1173041250 | 12740 | 12760 | 12760 | 12740 | 835 |
| 580 | 20241118 | 093500 | 1162398730 | 12760 | 12760 | 12760 | 12750 | 583 |
| 581 | 20241118 | 093400 | 1154960740 | 12770 | 12800 | 12800 | 12740 | 187 |
| 582 | 20241118 | 093300 | 1152576420 | 12800 | 12760 | 12800 | 12710 | 6905 |
| 583 | 20241118 | 093200 | 1064717400 | 12760 | 12780 | 12800 | 12740 | 1852 |
| 584 | 20241118 | 093100 | 1041078700 | 12800 | 12770 | 12800 | 12770 | 757 |
| 585 | 20241118 | 093000 | 1031394760 | 12800 | 12800 | 12800 | 12770 | 2547 |
| 586 | 20241118 | 092900 | 998814590 | 12800 | 12840 | 12880 | 12790 | 5262 |
| 587 | 20241118 | 092800 | 931403200 | 12840 | 12840 | 12930 | 12840 | 201 |
| 588 | 20241118 | 092700 | 928822270 | 12840 | 12850 | 12850 | 12840 | 539 |
| 589 | 20241118 | 092600 | 921896570 | 12850 | 12850 | 12860 | 12850 | 603 |
| 590 | 20241118 | 092500 | 914148000 | 12870 | 12830 | 12990 | 12830 | 1028 |
| 591 | 20241118 | 092400 | 900928210 | 12840 | 12870 | 12870 | 12790 | 3481 |
| 592 | 20241118 | 092300 | 856282840 | 12880 | 12940 | 12940 | 12870 | 2489 |
| 593 | 20241118 | 092200 | 824173990 | 12940 | 12950 | 12990 | 12910 | 837 |
| 594 | 20241118 | 092100 | 813342010 | 12950 | 12920 | 12950 | 12890 | 1279 |
| 595 | 20241118 | 092000 | 796834950 | 12950 | 12980 | 13020 | 12940 | 2552 |
| 596 | 20241118 | 091900 | 763698200 | 12970 | 12950 | 12980 | 12940 | 801 |
| 597 | 20241118 | 091800 | 753310060 | 12950 | 12980 | 12980 | 12920 | 895 |
| 598 | 20241118 | 091700 | 741711210 | 12980 | 12950 | 12980 | 12950 | 1721 |
| 599 | 20241118 | 091600 | 719412170 | 12950 | 12920 | 12990 | 12920 | 4405 |
| 600 | 20241118 | 091500 | 662368550 | 12930 | 12890 | 12930 | 12850 | 2814 |
| 601 | 20241118 | 091400 | 626124090 | 12900 | 12840 | 12900 | 12830 | 6038 |
| 602 | 20241118 | 091300 | 548451670 | 12870 | 12700 | 12880 | 12700 | 6402 |
| 603 | 20241118 | 091200 | 466481870 | 12700 | 12750 | 12810 | 12700 | 1435 |
| 604 | 20241118 | 091100 | 448153550 | 12740 | 12650 | 12740 | 12650 | 3577 |
| 605 | 20241118 | 091000 | 402769360 | 12610 | 12680 | 12680 | 12610 | 692 |
| 606 | 20241118 | 090900 | 394024740 | 12630 | 12760 | 12770 | 12620 | 1270 |
| 607 | 20241118 | 090800 | 377944950 | 12700 | 12690 | 12770 | 12690 | 3906 |
| 608 | 20241118 | 090700 | 328181130 | 12720 | 12630 | 12740 | 12620 | 3204 |
| 609 | 20241118 | 090600 | 287603440 | 12640 | 12550 | 12640 | 12550 | 3684 |
| 610 | 20241118 | 090500 | 241229490 | 12560 | 12520 | 12570 | 12490 | 1295 |
| 611 | 20241118 | 090400 | 224981690 | 12490 | 12490 | 12520 | 12400 | 2673 |
| 612 | 20241118 | 090300 | 191590700 | 12500 | 12520 | 12530 | 12440 | 2569 |
| 613 | 20241118 | 090200 | 159479120 | 12520 | 12430 | 12520 | 12410 | 3380 |
| 614 | 20241118 | 090100 | 117316650 | 12430 | 12480 | 12500 | 12410 | 4331 |
| 615 | 20241118 | 090000 | 63442740 | 12470 | 12300 | 12470 | 12300 | 5143 |