30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 3 | 20241118 | 191400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 4 | 20241118 | 191300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 5 | 20241118 | 191200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 6 | 20241118 | 191100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 7 | 20241118 | 191000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 8 | 20241118 | 190900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 9 | 20241118 | 190800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 10 | 20241118 | 190700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 11 | 20241118 | 190600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 12 | 20241118 | 190500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 13 | 20241118 | 190400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 14 | 20241118 | 190300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 15 | 20241118 | 190200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 16 | 20241118 | 190100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 17 | 20241118 | 190000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 18 | 20241118 | 185900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 19 | 20241118 | 185800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 20 | 20241118 | 185700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 21 | 20241118 | 185600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 22 | 20241118 | 185500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 23 | 20241118 | 185400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 24 | 20241118 | 185300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 25 | 20241118 | 185200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 26 | 20241118 | 185100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 27 | 20241118 | 185000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 28 | 20241118 | 184900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 29 | 20241118 | 184800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 30 | 20241118 | 184700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 31 | 20241118 | 184600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 32 | 20241118 | 184500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 33 | 20241118 | 184400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 34 | 20241118 | 184300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 35 | 20241118 | 184200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 36 | 20241118 | 184100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 37 | 20241118 | 184000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 38 | 20241118 | 183900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 39 | 20241118 | 183800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 40 | 20241118 | 183700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 41 | 20241118 | 183600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 42 | 20241118 | 183500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 43 | 20241118 | 183400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 44 | 20241118 | 183300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 45 | 20241118 | 183200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 46 | 20241118 | 183100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 47 | 20241118 | 183000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 48 | 20241118 | 182900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 49 | 20241118 | 182800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 50 | 20241118 | 182700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 51 | 20241118 | 182600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 52 | 20241118 | 182500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 53 | 20241118 | 182400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 54 | 20241118 | 182300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 55 | 20241118 | 182200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 56 | 20241118 | 182100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 57 | 20241118 | 182000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 58 | 20241118 | 181900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 59 | 20241118 | 181800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 60 | 20241118 | 181700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 61 | 20241118 | 181600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 62 | 20241118 | 181500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 63 | 20241118 | 181400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 64 | 20241118 | 181300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 65 | 20241118 | 181200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 66 | 20241118 | 181100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 67 | 20241118 | 181000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 68 | 20241118 | 180900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 69 | 20241118 | 180800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 70 | 20241118 | 180700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 71 | 20241118 | 180600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 72 | 20241118 | 180500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 73 | 20241118 | 180400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 74 | 20241118 | 180300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 75 | 20241118 | 180200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 76 | 20241118 | 180100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 77 | 20241118 | 180000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 78 | 20241118 | 175900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 79 | 20241118 | 175800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 80 | 20241118 | 175700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 81 | 20241118 | 175600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 82 | 20241118 | 175500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 83 | 20241118 | 175400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 84 | 20241118 | 175300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 85 | 20241118 | 175200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 86 | 20241118 | 175100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 87 | 20241118 | 175000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 88 | 20241118 | 174900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 89 | 20241118 | 174800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 90 | 20241118 | 174700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 91 | 20241118 | 174600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 92 | 20241118 | 174500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 93 | 20241118 | 174400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 94 | 20241118 | 174300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 95 | 20241118 | 174200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 96 | 20241118 | 174100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 97 | 20241118 | 174000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 98 | 20241118 | 173900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 99 | 20241118 | 173800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 100 | 20241118 | 173700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 101 | 20241118 | 173600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 102 | 20241118 | 173500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 103 | 20241118 | 173400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 104 | 20241118 | 173300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 105 | 20241118 | 173200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 106 | 20241118 | 173100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 107 | 20241118 | 173000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 108 | 20241118 | 172900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 109 | 20241118 | 172800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 110 | 20241118 | 172700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 111 | 20241118 | 172600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 112 | 20241118 | 172500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 113 | 20241118 | 172400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 114 | 20241118 | 172300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 115 | 20241118 | 172200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 116 | 20241118 | 172100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 117 | 20241118 | 172000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 118 | 20241118 | 171900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 119 | 20241118 | 171800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 120 | 20241118 | 171700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 121 | 20241118 | 171600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 122 | 20241118 | 171500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 123 | 20241118 | 171400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 124 | 20241118 | 171300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 125 | 20241118 | 171200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 126 | 20241118 | 171100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 127 | 20241118 | 171000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 128 | 20241118 | 170900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 129 | 20241118 | 170800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 130 | 20241118 | 170700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 131 | 20241118 | 170600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 132 | 20241118 | 170500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 133 | 20241118 | 170400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 134 | 20241118 | 170300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 135 | 20241118 | 170200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 136 | 20241118 | 170100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 137 | 20241118 | 170000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 138 | 20241118 | 165900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 139 | 20241118 | 165800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 140 | 20241118 | 165700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 141 | 20241118 | 165600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 142 | 20241118 | 165500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 143 | 20241118 | 165400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 144 | 20241118 | 165300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 145 | 20241118 | 165200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 146 | 20241118 | 165100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 147 | 20241118 | 165000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 148 | 20241118 | 164900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 149 | 20241118 | 164800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 150 | 20241118 | 164700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 151 | 20241118 | 164600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 152 | 20241118 | 164500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 153 | 20241118 | 164400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 154 | 20241118 | 164300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 155 | 20241118 | 164200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 156 | 20241118 | 164100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 157 | 20241118 | 164000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 158 | 20241118 | 163900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 159 | 20241118 | 163800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 160 | 20241118 | 163700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 161 | 20241118 | 163600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 162 | 20241118 | 163500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 163 | 20241118 | 163400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 164 | 20241118 | 163300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 165 | 20241118 | 163200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 166 | 20241118 | 163100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 167 | 20241118 | 163000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 168 | 20241118 | 162900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 169 | 20241118 | 162800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 170 | 20241118 | 162700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 171 | 20241118 | 162600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 172 | 20241118 | 162500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 173 | 20241118 | 162400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 174 | 20241118 | 162300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 175 | 20241118 | 162200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 176 | 20241118 | 162100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 177 | 20241118 | 162000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 178 | 20241118 | 161900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 179 | 20241118 | 161800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 180 | 20241118 | 161700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 181 | 20241118 | 161600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 182 | 20241118 | 161500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 183 | 20241118 | 161400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 184 | 20241118 | 161300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 185 | 20241118 | 161200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 186 | 20241118 | 161100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 187 | 20241118 | 161000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 188 | 20241118 | 160900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 189 | 20241118 | 160800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 190 | 20241118 | 160700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 191 | 20241118 | 160600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 192 | 20241118 | 160500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 193 | 20241118 | 160400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 194 | 20241118 | 160300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 195 | 20241118 | 160200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 196 | 20241118 | 160100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 197 | 20241118 | 160000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 198 | 20241118 | 155900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 199 | 20241118 | 155800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 200 | 20241118 | 155700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 201 | 20241118 | 155600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 202 | 20241118 | 155500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 203 | 20241118 | 155400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 204 | 20241118 | 155300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 205 | 20241118 | 155200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 206 | 20241118 | 155100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 207 | 20241118 | 155000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 208 | 20241118 | 154900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 209 | 20241118 | 154800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 210 | 20241118 | 154700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 211 | 20241118 | 154600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 212 | 20241118 | 154500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 213 | 20241118 | 154400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 214 | 20241118 | 154300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 215 | 20241118 | 154200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 216 | 20241118 | 154100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 217 | 20241118 | 154000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 218 | 20241118 | 153900 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 219 | 20241118 | 153800 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 220 | 20241118 | 153700 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 221 | 20241118 | 153600 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 222 | 20241118 | 153500 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 223 | 20241118 | 153400 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 224 | 20241118 | 153300 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 225 | 20241118 | 153200 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 226 | 20241118 | 153100 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 227 | 20241118 | 153000 | 2059112410 | 9490 | 9490 | 9490 | 9490 | 7067 |
| 228 | 20241118 | 152900 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 229 | 20241118 | 152800 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 230 | 20241118 | 152700 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 231 | 20241118 | 152600 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 232 | 20241118 | 152500 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 233 | 20241118 | 152400 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 234 | 20241118 | 152300 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 235 | 20241118 | 152200 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 236 | 20241118 | 152100 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 237 | 20241118 | 152000 | 1992046580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 238 | 20241118 | 151900 | 1992046580 | 9500 | 9500 | 9510 | 9500 | 543 |
| 239 | 20241118 | 151800 | 1986887860 | 9510 | 9500 | 9510 | 9500 | 215 |
| 240 | 20241118 | 151700 | 1984845120 | 9500 | 9500 | 9500 | 9500 | 20 |
| 241 | 20241118 | 151600 | 1984655120 | 9500 | 9500 | 9510 | 9500 | 128 |
| 242 | 20241118 | 151500 | 1983438590 | 9510 | 9510 | 9510 | 9500 | 118 |
| 243 | 20241118 | 151400 | 1982317500 | 9500 | 9530 | 9540 | 9500 | 1441 |
| 244 | 20241118 | 151300 | 1968583210 | 9520 | 9500 | 9520 | 9500 | 7 |
| 245 | 20241118 | 151200 | 1968516590 | 9500 | 9510 | 9530 | 9500 | 4807 |
| 246 | 20241118 | 151100 | 1922837600 | 9500 | 9500 | 9510 | 9500 | 59 |
| 247 | 20241118 | 151000 | 1922277070 | 9500 | 9500 | 9510 | 9500 | 47 |
| 248 | 20241118 | 150900 | 1921830490 | 9500 | 9500 | 9500 | 9500 | 23 |
| 249 | 20241118 | 150800 | 1921611990 | 9510 | 9510 | 9510 | 9510 | 1381 |
| 250 | 20241118 | 150700 | 1908478680 | 9520 | 9520 | 9520 | 9520 | 220 |
| 251 | 20241118 | 150600 | 1906384280 | 9530 | 9520 | 9530 | 9520 | 196 |
| 252 | 20241118 | 150500 | 1904518330 | 9530 | 9520 | 9530 | 9510 | 2231 |
| 253 | 20241118 | 150400 | 1883288130 | 9530 | 9510 | 9550 | 9510 | 953 |
| 254 | 20241118 | 150300 | 1874198190 | 9510 | 9490 | 9530 | 9490 | 6675 |
| 255 | 20241118 | 150200 | 1810794350 | 9480 | 9480 | 9490 | 9480 | 108 |
| 256 | 20241118 | 150100 | 1809770460 | 9480 | 9480 | 9480 | 9480 | 0 |
| 257 | 20241118 | 150000 | 1809770460 | 9480 | 9490 | 9490 | 9480 | 153 |
| 258 | 20241118 | 145900 | 1808319350 | 9480 | 9470 | 9480 | 9470 | 188 |
| 259 | 20241118 | 145800 | 1806537280 | 9480 | 9480 | 9480 | 9470 | 15 |
| 260 | 20241118 | 145700 | 1806395150 | 9490 | 9480 | 9490 | 9480 | 131 |
| 261 | 20241118 | 145600 | 1805152490 | 9490 | 9470 | 9490 | 9470 | 905 |
| 262 | 20241118 | 145500 | 1796574570 | 9460 | 9460 | 9480 | 9460 | 11458 |
| 263 | 20241118 | 145400 | 1688168890 | 9450 | 9470 | 9470 | 9450 | 2590 |
| 264 | 20241118 | 145300 | 1663677290 | 9470 | 9470 | 9470 | 9460 | 388 |
| 265 | 20241118 | 145200 | 1660004160 | 9470 | 9470 | 9470 | 9470 | 27 |
| 266 | 20241118 | 145100 | 1659748470 | 9470 | 9460 | 9470 | 9460 | 187 |
| 267 | 20241118 | 145000 | 1657978650 | 9470 | 9470 | 9470 | 9460 | 824 |
| 268 | 20241118 | 144900 | 1650182570 | 9460 | 9470 | 9470 | 9460 | 101 |
| 269 | 20241118 | 144800 | 1649226380 | 9470 | 9470 | 9470 | 9470 | 214 |
| 270 | 20241118 | 144700 | 1647199800 | 9460 | 9460 | 9460 | 9460 | 23 |
| 271 | 20241118 | 144600 | 1646982220 | 9470 | 9470 | 9470 | 9470 | 133 |
| 272 | 20241118 | 144500 | 1645722710 | 9460 | 9470 | 9470 | 9460 | 175 |
| 273 | 20241118 | 144400 | 1644065920 | 9470 | 9480 | 9480 | 9470 | 101 |
| 274 | 20241118 | 144300 | 1643108510 | 9470 | 9470 | 9470 | 9470 | 20 |
| 275 | 20241118 | 144200 | 1642919110 | 9470 | 9480 | 9480 | 9470 | 121 |
| 276 | 20241118 | 144100 | 1641772780 | 9470 | 9470 | 9470 | 9470 | 0 |
| 277 | 20241118 | 144000 | 1641772780 | 9470 | 9480 | 9480 | 9470 | 8 |
| 278 | 20241118 | 143900 | 1641697000 | 9480 | 9490 | 9490 | 9480 | 209 |
| 279 | 20241118 | 143800 | 1639714680 | 9480 | 9480 | 9490 | 9480 | 213 |
| 280 | 20241118 | 143700 | 1637695430 | 9490 | 9490 | 9490 | 9490 | 33 |
| 281 | 20241118 | 143600 | 1637382260 | 9480 | 9480 | 9480 | 9480 | 173 |
| 282 | 20241118 | 143500 | 1635742220 | 9480 | 9470 | 9480 | 9460 | 2033 |
| 283 | 20241118 | 143400 | 1616485630 | 9470 | 9470 | 9470 | 9470 | 5 |
| 284 | 20241118 | 143300 | 1616438280 | 9460 | 9470 | 9470 | 9460 | 256 |
| 285 | 20241118 | 143200 | 1614014490 | 9470 | 9470 | 9470 | 9470 | 95 |
| 286 | 20241118 | 143100 | 1613114840 | 9470 | 9460 | 9470 | 9460 | 131 |
| 287 | 20241118 | 143000 | 1611874500 | 9470 | 9460 | 9470 | 9460 | 157 |
| 288 | 20241118 | 142900 | 1610388340 | 9460 | 9460 | 9460 | 9460 | 27 |
| 289 | 20241118 | 142800 | 1610132920 | 9460 | 9470 | 9470 | 9460 | 347 |
| 290 | 20241118 | 142700 | 1606846930 | 9470 | 9470 | 9470 | 9470 | 207 |
| 291 | 20241118 | 142600 | 1604886640 | 9480 | 9480 | 9480 | 9470 | 116 |
| 292 | 20241118 | 142500 | 1603786980 | 9470 | 9470 | 9480 | 9470 | 37 |
| 293 | 20241118 | 142400 | 1603436500 | 9470 | 9480 | 9480 | 9470 | 45 |
| 294 | 20241118 | 142300 | 1603009960 | 9480 | 9480 | 9480 | 9480 | 0 |
| 295 | 20241118 | 142200 | 1603009960 | 9480 | 9490 | 9490 | 9480 | 175 |
| 296 | 20241118 | 142100 | 1601350020 | 9500 | 9500 | 9500 | 9490 | 234 |
| 297 | 20241118 | 142000 | 1599127440 | 9490 | 9480 | 9500 | 9480 | 1283 |
| 298 | 20241118 | 141900 | 1586946460 | 9480 | 9480 | 9490 | 9480 | 339 |
| 299 | 20241118 | 141800 | 1583730160 | 9480 | 9470 | 9480 | 9470 | 436 |
| 300 | 20241118 | 141700 | 1579597750 | 9450 | 9470 | 9480 | 9450 | 114 |
| 301 | 20241118 | 141600 | 1578517240 | 9470 | 9460 | 9470 | 9450 | 124 |
| 302 | 20241118 | 141500 | 1577344550 | 9480 | 9470 | 9480 | 9470 | 1142 |
| 303 | 20241118 | 141400 | 1566528210 | 9470 | 9470 | 9470 | 9470 | 0 |
| 304 | 20241118 | 141300 | 1566528210 | 9470 | 9480 | 9480 | 9470 | 89 |
| 305 | 20241118 | 141200 | 1565685360 | 9460 | 9450 | 9470 | 9450 | 1945 |
| 306 | 20241118 | 141100 | 1547285970 | 9450 | 9450 | 9450 | 9450 | 55 |
| 307 | 20241118 | 141000 | 1546766220 | 9450 | 9460 | 9460 | 9450 | 1772 |
| 308 | 20241118 | 140900 | 1530004100 | 9460 | 9460 | 9460 | 9460 | 126 |
| 309 | 20241118 | 140800 | 1528812140 | 9470 | 9470 | 9470 | 9460 | 202 |
| 310 | 20241118 | 140700 | 1526899830 | 9470 | 9470 | 9470 | 9470 | 70 |
| 311 | 20241118 | 140600 | 1526236930 | 9460 | 9460 | 9470 | 9460 | 66 |
| 312 | 20241118 | 140500 | 1525611990 | 9460 | 9460 | 9460 | 9460 | 100 |
| 313 | 20241118 | 140400 | 1524665990 | 9460 | 9470 | 9470 | 9460 | 92 |
| 314 | 20241118 | 140300 | 1523794820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 315 | 20241118 | 140200 | 1523794820 | 9460 | 9470 | 9470 | 9460 | 323 |
| 316 | 20241118 | 140100 | 1520738640 | 9470 | 9470 | 9480 | 9470 | 179 |
| 317 | 20241118 | 140000 | 1519042600 | 9480 | 9480 | 9480 | 9480 | 51 |
| 318 | 20241118 | 135900 | 1518559120 | 9480 | 9490 | 9490 | 9480 | 90 |
| 319 | 20241118 | 135800 | 1517705050 | 9480 | 9480 | 9480 | 9480 | 59 |
| 320 | 20241118 | 135700 | 1517145730 | 9490 | 9480 | 9490 | 9480 | 20 |
| 321 | 20241118 | 135600 | 1516956100 | 9480 | 9480 | 9480 | 9480 | 51 |
| 322 | 20241118 | 135500 | 1516472620 | 9480 | 9480 | 9480 | 9480 | 36 |
| 323 | 20241118 | 135400 | 1516131340 | 9480 | 9480 | 9480 | 9480 | 73 |
| 324 | 20241118 | 135300 | 1515439300 | 9480 | 9500 | 9500 | 9480 | 145 |
| 325 | 20241118 | 135200 | 1514062960 | 9500 | 9500 | 9500 | 9500 | 63 |
| 326 | 20241118 | 135100 | 1513464460 | 9490 | 9500 | 9500 | 9490 | 271 |
| 327 | 20241118 | 135000 | 1510890200 | 9510 | 9510 | 9510 | 9510 | 89 |
| 328 | 20241118 | 134900 | 1510043810 | 9510 | 9510 | 9510 | 9510 | 57 |
| 329 | 20241118 | 134800 | 1509501740 | 9520 | 9510 | 9520 | 9510 | 30 |
| 330 | 20241118 | 134700 | 1509216240 | 9520 | 9500 | 9520 | 9500 | 911 |
| 331 | 20241118 | 134600 | 1500543700 | 9510 | 9500 | 9510 | 9500 | 646 |
| 332 | 20241118 | 134500 | 1494400400 | 9500 | 9490 | 9500 | 9490 | 248 |
| 333 | 20241118 | 134400 | 1492045480 | 9490 | 9480 | 9490 | 9480 | 106 |
| 334 | 20241118 | 134300 | 1491039560 | 9450 | 9500 | 9500 | 9450 | 1008 |
| 335 | 20241118 | 134200 | 1481502710 | 9500 | 9510 | 9510 | 9500 | 740 |
| 336 | 20241118 | 134100 | 1474472660 | 9510 | 9500 | 9510 | 9500 | 579 |
| 337 | 20241118 | 134000 | 1468971370 | 9510 | 9500 | 9510 | 9500 | 142 |
| 338 | 20241118 | 133900 | 1467621180 | 9510 | 9510 | 9510 | 9510 | 388 |
| 339 | 20241118 | 133800 | 1463931300 | 9510 | 9500 | 9510 | 9500 | 45 |
| 340 | 20241118 | 133700 | 1463503420 | 9510 | 9520 | 9520 | 9510 | 222 |
| 341 | 20241118 | 133600 | 1461390200 | 9510 | 9500 | 9510 | 9500 | 862 |
| 342 | 20241118 | 133500 | 1453198350 | 9490 | 9500 | 9510 | 9490 | 111 |
| 343 | 20241118 | 133400 | 1452143310 | 9500 | 9500 | 9500 | 9490 | 178 |
| 344 | 20241118 | 133300 | 1450452370 | 9510 | 9510 | 9510 | 9510 | 0 |
| 345 | 20241118 | 133200 | 1450452370 | 9510 | 9510 | 9510 | 9510 | 90 |
| 346 | 20241118 | 133100 | 1449596470 | 9500 | 9500 | 9500 | 9490 | 509 |
| 347 | 20241118 | 133000 | 1444761040 | 9500 | 9500 | 9500 | 9500 | 385 |
| 348 | 20241118 | 132900 | 1441103540 | 9490 | 9480 | 9490 | 9480 | 569 |
| 349 | 20241118 | 132800 | 1435703970 | 9480 | 9480 | 9480 | 9480 | 139 |
| 350 | 20241118 | 132700 | 1434386250 | 9470 | 9460 | 9470 | 9460 | 346 |
| 351 | 20241118 | 132600 | 1431110960 | 9460 | 9460 | 9460 | 9450 | 403 |
| 352 | 20241118 | 132500 | 1427298650 | 9450 | 9450 | 9450 | 9450 | 3 |
| 353 | 20241118 | 132400 | 1427270300 | 9450 | 9460 | 9460 | 9450 | 57 |
| 354 | 20241118 | 132300 | 1426731640 | 9450 | 9450 | 9450 | 9450 | 17 |
| 355 | 20241118 | 132200 | 1426570990 | 9450 | 9460 | 9460 | 9450 | 82 |
| 356 | 20241118 | 132100 | 1425795670 | 9440 | 9440 | 9460 | 9440 | 1580 |
| 357 | 20241118 | 132000 | 1410872010 | 9450 | 9450 | 9460 | 9440 | 162 |
| 358 | 20241118 | 131900 | 1409341210 | 9450 | 9450 | 9460 | 9450 | 560 |
| 359 | 20241118 | 131800 | 1404049010 | 9460 | 9460 | 9460 | 9460 | 275 |
| 360 | 20241118 | 131700 | 1401447510 | 9450 | 9460 | 9460 | 9450 | 54 |
| 361 | 20241118 | 131600 | 1400936910 | 9440 | 9440 | 9440 | 9440 | 7 |
| 362 | 20241118 | 131500 | 1400870830 | 9440 | 9440 | 9440 | 9440 | 33 |
| 363 | 20241118 | 131400 | 1400559310 | 9450 | 9440 | 9450 | 9440 | 374 |
| 364 | 20241118 | 131300 | 1397025210 | 9440 | 9440 | 9440 | 9440 | 288 |
| 365 | 20241118 | 131200 | 1394306490 | 9430 | 9460 | 9460 | 9430 | 1098 |
| 366 | 20241118 | 131100 | 1383948230 | 9460 | 9460 | 9460 | 9450 | 438 |
| 367 | 20241118 | 131000 | 1379805020 | 9460 | 9460 | 9460 | 9450 | 116 |
| 368 | 20241118 | 130900 | 1378707910 | 9450 | 9450 | 9460 | 9450 | 265 |
| 369 | 20241118 | 130800 | 1376203540 | 9450 | 9460 | 9460 | 9450 | 110 |
| 370 | 20241118 | 130700 | 1375163270 | 9440 | 9440 | 9440 | 9430 | 680 |
| 371 | 20241118 | 130600 | 1368744270 | 9430 | 9440 | 9440 | 9430 | 25 |
| 372 | 20241118 | 130500 | 1368508510 | 9440 | 9440 | 9450 | 9430 | 170 |
| 373 | 20241118 | 130400 | 1366903990 | 9430 | 9450 | 9450 | 9430 | 556 |
| 374 | 20241118 | 130300 | 1361659360 | 9450 | 9440 | 9450 | 9440 | 35 |
| 375 | 20241118 | 130200 | 1361328940 | 9450 | 9450 | 9460 | 9450 | 135 |
| 376 | 20241118 | 130100 | 1360053150 | 9460 | 9450 | 9460 | 9450 | 116 |
| 377 | 20241118 | 130000 | 1358955990 | 9450 | 9450 | 9450 | 9450 | 485 |
| 378 | 20241118 | 125900 | 1354372740 | 9440 | 9450 | 9450 | 9440 | 85 |
| 379 | 20241118 | 125800 | 1353569950 | 9440 | 9450 | 9450 | 9440 | 11 |
| 380 | 20241118 | 125700 | 1353466100 | 9440 | 9440 | 9440 | 9440 | 7 |
| 381 | 20241118 | 125600 | 1353400020 | 9440 | 9440 | 9450 | 9440 | 366 |
| 382 | 20241118 | 125500 | 1349944320 | 9440 | 9440 | 9440 | 9440 | 56 |
| 383 | 20241118 | 125400 | 1349415680 | 9450 | 9450 | 9450 | 9450 | 244 |
| 384 | 20241118 | 125300 | 1347109880 | 9450 | 9460 | 9460 | 9440 | 22 |
| 385 | 20241118 | 125200 | 1346902040 | 9450 | 9450 | 9450 | 9450 | 106 |
| 386 | 20241118 | 125100 | 1345900340 | 9450 | 9450 | 9450 | 9450 | 240 |
| 387 | 20241118 | 125000 | 1343632340 | 9460 | 9450 | 9460 | 9450 | 266 |
| 388 | 20241118 | 124900 | 1341118310 | 9450 | 9450 | 9450 | 9450 | 32 |
| 389 | 20241118 | 124800 | 1340815910 | 9450 | 9450 | 9460 | 9450 | 680 |
| 390 | 20241118 | 124700 | 1334389810 | 9440 | 9450 | 9450 | 9440 | 26 |
| 391 | 20241118 | 124600 | 1334144310 | 9450 | 9460 | 9460 | 9450 | 167 |
| 392 | 20241118 | 124500 | 1332566150 | 9460 | 9450 | 9460 | 9450 | 412 |
| 393 | 20241118 | 124400 | 1328672120 | 9450 | 9450 | 9450 | 9450 | 1005 |
| 394 | 20241118 | 124300 | 1319174870 | 9450 | 9450 | 9450 | 9450 | 100 |
| 395 | 20241118 | 124200 | 1318229870 | 9450 | 9450 | 9450 | 9450 | 1251 |
| 396 | 20241118 | 124100 | 1306407920 | 9460 | 9450 | 9460 | 9450 | 543 |
| 397 | 20241118 | 124000 | 1301276230 | 9460 | 9460 | 9460 | 9460 | 18 |
| 398 | 20241118 | 123900 | 1301105950 | 9460 | 9470 | 9470 | 9460 | 70 |
| 399 | 20241118 | 123800 | 1300443080 | 9460 | 9460 | 9460 | 9450 | 24 |
| 400 | 20241118 | 123700 | 1300216210 | 9470 | 9460 | 9470 | 9460 | 591 |
| 401 | 20241118 | 123600 | 1294623430 | 9460 | 9460 | 9460 | 9460 | 67 |
| 402 | 20241118 | 123500 | 1293989610 | 9460 | 9460 | 9460 | 9450 | 374 |
| 403 | 20241118 | 123400 | 1290451640 | 9460 | 9450 | 9460 | 9450 | 470 |
| 404 | 20241118 | 123300 | 1286009050 | 9450 | 9450 | 9450 | 9450 | 26 |
| 405 | 20241118 | 123200 | 1285763350 | 9460 | 9460 | 9460 | 9450 | 620 |
| 406 | 20241118 | 123100 | 1279902710 | 9450 | 9460 | 9460 | 9450 | 17 |
| 407 | 20241118 | 123000 | 1279741960 | 9460 | 9460 | 9460 | 9460 | 109 |
| 408 | 20241118 | 122900 | 1278710820 | 9450 | 9440 | 9460 | 9440 | 48 |
| 409 | 20241118 | 122800 | 1278257130 | 9460 | 9460 | 9460 | 9460 | 10 |
| 410 | 20241118 | 122700 | 1278162530 | 9440 | 9460 | 9470 | 9440 | 844 |
| 411 | 20241118 | 122600 | 1270190400 | 9460 | 9470 | 9470 | 9460 | 1095 |
| 412 | 20241118 | 122500 | 1259830820 | 9480 | 9470 | 9480 | 9470 | 8 |
| 413 | 20241118 | 122400 | 1259755050 | 9470 | 9470 | 9470 | 9470 | 1 |
| 414 | 20241118 | 122300 | 1259745580 | 9480 | 9480 | 9480 | 9470 | 145 |
| 415 | 20241118 | 122200 | 1258372110 | 9480 | 9470 | 9500 | 9470 | 760 |
| 416 | 20241118 | 122100 | 1251161140 | 9470 | 9470 | 9470 | 9470 | 100 |
| 417 | 20241118 | 122000 | 1250214140 | 9480 | 9480 | 9480 | 9470 | 469 |
| 418 | 20241118 | 121900 | 1245772030 | 9480 | 9480 | 9480 | 9480 | 21 |
| 419 | 20241118 | 121800 | 1245572950 | 9480 | 9480 | 9490 | 9480 | 534 |
| 420 | 20241118 | 121700 | 1240510550 | 9470 | 9470 | 9470 | 9470 | 29 |
| 421 | 20241118 | 121600 | 1240235920 | 9470 | 9470 | 9470 | 9470 | 237 |
| 422 | 20241118 | 121500 | 1237991530 | 9460 | 9470 | 9470 | 9460 | 294 |
| 423 | 20241118 | 121400 | 1235207520 | 9460 | 9460 | 9460 | 9460 | 463 |
| 424 | 20241118 | 121300 | 1230827540 | 9460 | 9450 | 9460 | 9450 | 342 |
| 425 | 20241118 | 121200 | 1227592490 | 9450 | 9450 | 9450 | 9450 | 1 |
| 426 | 20241118 | 121100 | 1227583040 | 9450 | 9450 | 9450 | 9450 | 105 |
| 427 | 20241118 | 121000 | 1226590790 | 9450 | 9450 | 9450 | 9450 | 70 |
| 428 | 20241118 | 120900 | 1225929290 | 9460 | 9450 | 9460 | 9450 | 122 |
| 429 | 20241118 | 120800 | 1224775970 | 9450 | 9460 | 9460 | 9450 | 90 |
| 430 | 20241118 | 120700 | 1223924640 | 9460 | 9450 | 9460 | 9450 | 318 |
| 431 | 20241118 | 120600 | 1220917440 | 9450 | 9450 | 9450 | 9450 | 32 |
| 432 | 20241118 | 120500 | 1220615040 | 9450 | 9440 | 9450 | 9440 | 159 |
| 433 | 20241118 | 120400 | 1219113980 | 9450 | 9440 | 9450 | 9440 | 202 |
| 434 | 20241118 | 120300 | 1217205150 | 9450 | 9450 | 9450 | 9450 | 74 |
| 435 | 20241118 | 120200 | 1216505850 | 9450 | 9440 | 9450 | 9440 | 51 |
| 436 | 20241118 | 120100 | 1216024350 | 9440 | 9440 | 9440 | 9440 | 0 |
| 437 | 20241118 | 120000 | 1216024350 | 9440 | 9440 | 9440 | 9440 | 17 |
| 438 | 20241118 | 115900 | 1215863870 | 9440 | 9450 | 9450 | 9440 | 2049 |
| 439 | 20241118 | 115800 | 1196517570 | 9460 | 9460 | 9460 | 9460 | 263 |
| 440 | 20241118 | 115700 | 1194029590 | 9460 | 9460 | 9460 | 9460 | 7 |
| 441 | 20241118 | 115600 | 1193963370 | 9470 | 9470 | 9470 | 9470 | 63 |
| 442 | 20241118 | 115500 | 1193366760 | 9470 | 9480 | 9480 | 9470 | 270 |
| 443 | 20241118 | 115400 | 1190809560 | 9480 | 9470 | 9480 | 9470 | 1096 |
| 444 | 20241118 | 115300 | 1180423480 | 9470 | 9480 | 9480 | 9470 | 51 |
| 445 | 20241118 | 115200 | 1179940440 | 9480 | 9480 | 9480 | 9480 | 337 |
| 446 | 20241118 | 115100 | 1176745680 | 9470 | 9470 | 9470 | 9470 | 113 |
| 447 | 20241118 | 115000 | 1175675570 | 9470 | 9480 | 9480 | 9470 | 100 |
| 448 | 20241118 | 114900 | 1174728380 | 9490 | 9480 | 9490 | 9480 | 117 |
| 449 | 20241118 | 114800 | 1173618340 | 9480 | 9480 | 9480 | 9480 | 10 |
| 450 | 20241118 | 114700 | 1173523540 | 9480 | 9490 | 9490 | 9480 | 58 |
| 451 | 20241118 | 114600 | 1172973240 | 9480 | 9470 | 9480 | 9470 | 360 |
| 452 | 20241118 | 114500 | 1169563440 | 9480 | 9480 | 9480 | 9480 | 441 |
| 453 | 20241118 | 114400 | 1165382760 | 9500 | 9500 | 9500 | 9500 | 0 |
| 454 | 20241118 | 114300 | 1165382760 | 9500 | 9470 | 9500 | 9470 | 849 |
| 455 | 20241118 | 114200 | 1157338670 | 9470 | 9460 | 9480 | 9460 | 103 |
| 456 | 20241118 | 114100 | 1156363300 | 9480 | 9470 | 9480 | 9460 | 190 |
| 457 | 20241118 | 114000 | 1154564080 | 9470 | 9460 | 9470 | 9460 | 258 |
| 458 | 20241118 | 113900 | 1152123320 | 9490 | 9480 | 9490 | 9460 | 486 |
| 459 | 20241118 | 113800 | 1147519630 | 9480 | 9460 | 9480 | 9460 | 452 |
| 460 | 20241118 | 113700 | 1143235660 | 9450 | 9450 | 9460 | 9450 | 35 |
| 461 | 20241118 | 113600 | 1142904840 | 9450 | 9440 | 9450 | 9440 | 3503 |
| 462 | 20241118 | 113500 | 1109801680 | 9440 | 9450 | 9450 | 9440 | 167 |
| 463 | 20241118 | 113400 | 1108224700 | 9450 | 9450 | 9460 | 9450 | 156 |
| 464 | 20241118 | 113300 | 1106749960 | 9450 | 9440 | 9450 | 9430 | 252 |
| 465 | 20241118 | 113200 | 1104368880 | 9450 | 9450 | 9450 | 9450 | 12 |
| 466 | 20241118 | 113100 | 1104255480 | 9450 | 9430 | 9450 | 9430 | 298 |
| 467 | 20241118 | 113000 | 1101443100 | 9440 | 9440 | 9440 | 9430 | 471 |
| 468 | 20241118 | 112900 | 1096997030 | 9450 | 9460 | 9460 | 9450 | 1030 |
| 469 | 20241118 | 112800 | 1087259280 | 9480 | 9480 | 9480 | 9470 | 883 |
| 470 | 20241118 | 112700 | 1078897060 | 9480 | 9470 | 9480 | 9470 | 120 |
| 471 | 20241118 | 112600 | 1077759950 | 9480 | 9490 | 9490 | 9480 | 767 |
| 472 | 20241118 | 112500 | 1070488760 | 9490 | 9500 | 9500 | 9490 | 1522 |
| 473 | 20241118 | 112400 | 1056044350 | 9490 | 9510 | 9510 | 9490 | 2217 |
| 474 | 20241118 | 112300 | 1034991140 | 9540 | 9540 | 9540 | 9520 | 20167 |
| 475 | 20241118 | 112200 | 842992930 | 9530 | 9540 | 9540 | 9530 | 9 |
| 476 | 20241118 | 112100 | 842907150 | 9530 | 9530 | 9530 | 9530 | 558 |
| 477 | 20241118 | 112000 | 837589410 | 9530 | 9540 | 9540 | 9530 | 77 |
| 478 | 20241118 | 111900 | 836855080 | 9530 | 9530 | 9540 | 9530 | 98 |
| 479 | 20241118 | 111800 | 835920590 | 9530 | 9540 | 9540 | 9520 | 33 |
| 480 | 20241118 | 111700 | 835606380 | 9540 | 9530 | 9540 | 9530 | 72 |
| 481 | 20241118 | 111600 | 834920200 | 9540 | 9550 | 9550 | 9540 | 644 |
| 482 | 20241118 | 111500 | 828775840 | 9540 | 9550 | 9550 | 9540 | 56 |
| 483 | 20241118 | 111400 | 828241590 | 9550 | 9550 | 9550 | 9540 | 126 |
| 484 | 20241118 | 111300 | 827038460 | 9550 | 9540 | 9550 | 9540 | 8 |
| 485 | 20241118 | 111200 | 826962130 | 9540 | 9540 | 9540 | 9540 | 165 |
| 486 | 20241118 | 111100 | 825388030 | 9550 | 9540 | 9550 | 9540 | 57 |
| 487 | 20241118 | 111000 | 824843740 | 9550 | 9550 | 9550 | 9550 | 1 |
| 488 | 20241118 | 110900 | 824834190 | 9550 | 9550 | 9550 | 9550 | 79 |
| 489 | 20241118 | 110800 | 824079740 | 9540 | 9550 | 9550 | 9540 | 25 |
| 490 | 20241118 | 110700 | 823841230 | 9540 | 9540 | 9550 | 9540 | 91 |
| 491 | 20241118 | 110600 | 822973080 | 9540 | 9540 | 9540 | 9530 | 20 |
| 492 | 20241118 | 110500 | 822782440 | 9530 | 9540 | 9540 | 9530 | 21 |
| 493 | 20241118 | 110400 | 822582300 | 9530 | 9540 | 9540 | 9530 | 99 |
| 494 | 20241118 | 110300 | 821637910 | 9550 | 9550 | 9550 | 9550 | 2 |
| 495 | 20241118 | 110200 | 821618810 | 9540 | 9540 | 9550 | 9520 | 1209 |
| 496 | 20241118 | 110100 | 810084210 | 9540 | 9530 | 9540 | 9530 | 104 |
| 497 | 20241118 | 110000 | 809093080 | 9540 | 9540 | 9540 | 9540 | 91 |
| 498 | 20241118 | 105900 | 808224940 | 9530 | 9530 | 9530 | 9520 | 996 |
| 499 | 20241118 | 105800 | 798733260 | 9530 | 9530 | 9530 | 9530 | 53 |
| 500 | 20241118 | 105700 | 798228170 | 9530 | 9530 | 9530 | 9520 | 92 |
| 501 | 20241118 | 105600 | 797351640 | 9530 | 9530 | 9530 | 9520 | 552 |
| 502 | 20241118 | 105500 | 792095610 | 9530 | 9530 | 9530 | 9520 | 94 |
| 503 | 20241118 | 105400 | 791199850 | 9530 | 9530 | 9530 | 9530 | 1 |
| 504 | 20241118 | 105300 | 791190320 | 9530 | 9540 | 9540 | 9520 | 99 |
| 505 | 20241118 | 105200 | 790247340 | 9540 | 9530 | 9540 | 9520 | 318 |
| 506 | 20241118 | 105100 | 787216920 | 9530 | 9540 | 9540 | 9520 | 776 |
| 507 | 20241118 | 105000 | 779821800 | 9540 | 9540 | 9540 | 9530 | 203 |
| 508 | 20241118 | 104900 | 777887180 | 9540 | 9540 | 9540 | 9530 | 1070 |
| 509 | 20241118 | 104800 | 767689430 | 9540 | 9540 | 9540 | 9530 | 289 |
| 510 | 20241118 | 104700 | 764932930 | 9540 | 9540 | 9540 | 9540 | 118 |
| 511 | 20241118 | 104600 | 763807210 | 9540 | 9540 | 9540 | 9530 | 80 |
| 512 | 20241118 | 104500 | 763044080 | 9550 | 9560 | 9560 | 9540 | 571 |
| 513 | 20241118 | 104400 | 757591630 | 9550 | 9560 | 9560 | 9550 | 8 |
| 514 | 20241118 | 104300 | 757515220 | 9550 | 9560 | 9560 | 9550 | 61 |
| 515 | 20241118 | 104200 | 756932660 | 9560 | 9550 | 9560 | 9550 | 106 |
| 516 | 20241118 | 104100 | 755919470 | 9560 | 9560 | 9560 | 9560 | 12 |
| 517 | 20241118 | 104000 | 755804750 | 9560 | 9560 | 9560 | 9550 | 271 |
| 518 | 20241118 | 103900 | 753214790 | 9550 | 9560 | 9560 | 9550 | 227 |
| 519 | 20241118 | 103800 | 751046930 | 9560 | 9560 | 9560 | 9540 | 275 |
| 520 | 20241118 | 103700 | 748419790 | 9550 | 9560 | 9560 | 9540 | 1009 |
| 521 | 20241118 | 103600 | 738792290 | 9550 | 9550 | 9560 | 9550 | 157 |
| 522 | 20241118 | 103500 | 737292920 | 9570 | 9560 | 9570 | 9560 | 460 |
| 523 | 20241118 | 103400 | 732890810 | 9560 | 9550 | 9580 | 9550 | 996 |
| 524 | 20241118 | 103300 | 723373380 | 9590 | 9590 | 9590 | 9540 | 287 |
| 525 | 20241118 | 103200 | 720624280 | 9590 | 9570 | 9590 | 9570 | 1118 |
| 526 | 20241118 | 103100 | 709917070 | 9570 | 9560 | 9570 | 9550 | 516 |
| 527 | 20241118 | 103000 | 704986520 | 9570 | 9560 | 9570 | 9540 | 1033 |
| 528 | 20241118 | 102900 | 695128120 | 9560 | 9550 | 9560 | 9550 | 198 |
| 529 | 20241118 | 102800 | 693235410 | 9550 | 9550 | 9550 | 9550 | 412 |
| 530 | 20241118 | 102700 | 689300810 | 9550 | 9540 | 9550 | 9540 | 371 |
| 531 | 20241118 | 102600 | 685761460 | 9530 | 9530 | 9530 | 9530 | 217 |
| 532 | 20241118 | 102500 | 683693450 | 9530 | 9540 | 9540 | 9530 | 38 |
| 533 | 20241118 | 102400 | 683331290 | 9540 | 9540 | 9540 | 9530 | 204 |
| 534 | 20241118 | 102300 | 681385190 | 9530 | 9540 | 9540 | 9530 | 19 |
| 535 | 20241118 | 102200 | 681204100 | 9540 | 9510 | 9540 | 9510 | 723 |
| 536 | 20241118 | 102100 | 674323320 | 9520 | 9520 | 9520 | 9500 | 234 |
| 537 | 20241118 | 102000 | 672099010 | 9520 | 9520 | 9520 | 9510 | 253 |
| 538 | 20241118 | 101900 | 669690620 | 9520 | 9520 | 9520 | 9510 | 10 |
| 539 | 20241118 | 101800 | 669595490 | 9520 | 9520 | 9520 | 9510 | 273 |
| 540 | 20241118 | 101700 | 666998400 | 9520 | 9530 | 9540 | 9510 | 665 |
| 541 | 20241118 | 101600 | 660667020 | 9530 | 9540 | 9540 | 9530 | 30 |
| 542 | 20241118 | 101500 | 660381110 | 9540 | 9550 | 9550 | 9530 | 439 |
| 543 | 20241118 | 101400 | 656194810 | 9550 | 9540 | 9550 | 9540 | 6 |
| 544 | 20241118 | 101300 | 656137540 | 9540 | 9530 | 9540 | 9520 | 113 |
| 545 | 20241118 | 101200 | 655059650 | 9540 | 9530 | 9540 | 9510 | 1421 |
| 546 | 20241118 | 101100 | 641534730 | 9530 | 9550 | 9550 | 9530 | 175 |
| 547 | 20241118 | 101000 | 639865650 | 9540 | 9540 | 9540 | 9540 | 232 |
| 548 | 20241118 | 100900 | 637652370 | 9540 | 9540 | 9540 | 9540 | 75 |
| 549 | 20241118 | 100800 | 636936870 | 9530 | 9560 | 9560 | 9530 | 174 |
| 550 | 20241118 | 100700 | 635276440 | 9540 | 9560 | 9560 | 9540 | 73 |
| 551 | 20241118 | 100600 | 634579450 | 9550 | 9570 | 9570 | 9550 | 417 |
| 552 | 20241118 | 100500 | 630596020 | 9570 | 9580 | 9580 | 9570 | 23 |
| 553 | 20241118 | 100400 | 630375830 | 9580 | 9580 | 9580 | 9560 | 191 |
| 554 | 20241118 | 100300 | 628548810 | 9570 | 9560 | 9580 | 9560 | 549 |
| 555 | 20241118 | 100200 | 623293900 | 9560 | 9530 | 9560 | 9530 | 3300 |
| 556 | 20241118 | 100100 | 591811930 | 9540 | 9530 | 9540 | 9520 | 547 |
| 557 | 20241118 | 100000 | 586599210 | 9530 | 9530 | 9540 | 9520 | 72 |
| 558 | 20241118 | 095900 | 585913200 | 9530 | 9530 | 9530 | 9520 | 548 |
| 559 | 20241118 | 095800 | 580692950 | 9540 | 9550 | 9560 | 9540 | 524 |
| 560 | 20241118 | 095700 | 575693170 | 9560 | 9560 | 9570 | 9550 | 309 |
| 561 | 20241118 | 095600 | 572741980 | 9570 | 9570 | 9580 | 9570 | 1314 |
| 562 | 20241118 | 095500 | 560166970 | 9570 | 9550 | 9570 | 9540 | 1217 |
| 563 | 20241118 | 095400 | 548527310 | 9550 | 9540 | 9550 | 9520 | 2567 |
| 564 | 20241118 | 095300 | 524031080 | 9540 | 9510 | 9540 | 9510 | 1425 |
| 565 | 20241118 | 095200 | 510461680 | 9510 | 9490 | 9510 | 9480 | 3451 |
| 566 | 20241118 | 095100 | 477670390 | 9490 | 9480 | 9490 | 9470 | 3823 |
| 567 | 20241118 | 095000 | 441424290 | 9480 | 9460 | 9480 | 9460 | 663 |
| 568 | 20241118 | 094900 | 435145570 | 9460 | 9450 | 9470 | 9450 | 678 |
| 569 | 20241118 | 094800 | 428732110 | 9450 | 9450 | 9450 | 9440 | 220 |
| 570 | 20241118 | 094700 | 426653170 | 9450 | 9450 | 9450 | 9450 | 22 |
| 571 | 20241118 | 094600 | 426445270 | 9450 | 9450 | 9450 | 9440 | 98 |
| 572 | 20241118 | 094500 | 425519320 | 9450 | 9450 | 9450 | 9450 | 18 |
| 573 | 20241118 | 094400 | 425349220 | 9450 | 9450 | 9450 | 9440 | 849 |
| 574 | 20241118 | 094300 | 417328610 | 9450 | 9460 | 9460 | 9450 | 219 |
| 575 | 20241118 | 094200 | 415259000 | 9460 | 9470 | 9470 | 9460 | 564 |
| 576 | 20241118 | 094100 | 409922950 | 9470 | 9470 | 9470 | 9460 | 21 |
| 577 | 20241118 | 094000 | 409724180 | 9470 | 9460 | 9470 | 9460 | 162 |
| 578 | 20241118 | 093900 | 408191620 | 9460 | 9460 | 9460 | 9450 | 29 |
| 579 | 20241118 | 093800 | 407917490 | 9460 | 9450 | 9460 | 9440 | 545 |
| 580 | 20241118 | 093700 | 402771700 | 9460 | 9460 | 9460 | 9450 | 667 |
| 581 | 20241118 | 093600 | 396468030 | 9460 | 9470 | 9470 | 9460 | 89 |
| 582 | 20241118 | 093500 | 395626070 | 9480 | 9480 | 9480 | 9470 | 1080 |
| 583 | 20241118 | 093400 | 385398360 | 9480 | 9480 | 9480 | 9460 | 2107 |
| 584 | 20241118 | 093300 | 365445970 | 9480 | 9480 | 9480 | 9470 | 469 |
| 585 | 20241118 | 093200 | 361003850 | 9480 | 9480 | 9480 | 9480 | 70 |
| 586 | 20241118 | 093100 | 360340250 | 9480 | 9480 | 9480 | 9480 | 213 |
| 587 | 20241118 | 093000 | 358321010 | 9480 | 9480 | 9490 | 9480 | 859 |
| 588 | 20241118 | 092900 | 350177660 | 9490 | 9490 | 9490 | 9480 | 141 |
| 589 | 20241118 | 092800 | 348840630 | 9490 | 9490 | 9490 | 9490 | 2 |
| 590 | 20241118 | 092700 | 348821650 | 9490 | 9490 | 9490 | 9480 | 6 |
| 591 | 20241118 | 092600 | 348764740 | 9490 | 9490 | 9490 | 9470 | 86 |
| 592 | 20241118 | 092500 | 347949290 | 9490 | 9490 | 9490 | 9460 | 610 |
| 593 | 20241118 | 092400 | 342173010 | 9490 | 9480 | 9490 | 9470 | 474 |
| 594 | 20241118 | 092300 | 337679460 | 9480 | 9480 | 9490 | 9480 | 130 |
| 595 | 20241118 | 092200 | 336446910 | 9480 | 9490 | 9490 | 9480 | 24 |
| 596 | 20241118 | 092100 | 336219350 | 9490 | 9470 | 9490 | 9470 | 496 |
| 597 | 20241118 | 092000 | 331518350 | 9490 | 9490 | 9490 | 9470 | 531 |
| 598 | 20241118 | 091900 | 326483610 | 9490 | 9500 | 9500 | 9490 | 528 |
| 599 | 20241118 | 091800 | 321468970 | 9500 | 9490 | 9500 | 9480 | 5961 |
| 600 | 20241118 | 091700 | 264902890 | 9480 | 9490 | 9490 | 9470 | 714 |
| 601 | 20241118 | 091600 | 258133900 | 9480 | 9470 | 9480 | 9470 | 1584 |
| 602 | 20241118 | 091500 | 243126020 | 9470 | 9460 | 9470 | 9450 | 1812 |
| 603 | 20241118 | 091400 | 225987520 | 9460 | 9460 | 9460 | 9450 | 1669 |
| 604 | 20241118 | 091300 | 210212780 | 9460 | 9440 | 9460 | 9440 | 4112 |
| 605 | 20241118 | 091200 | 171351860 | 9440 | 9440 | 9460 | 9440 | 2121 |
| 606 | 20241118 | 091100 | 151309970 | 9420 | 9400 | 9430 | 9400 | 2673 |
| 607 | 20241118 | 091000 | 126155230 | 9380 | 9370 | 9400 | 9370 | 731 |
| 608 | 20241118 | 090900 | 119299680 | 9370 | 9360 | 9370 | 9360 | 900 |
| 609 | 20241118 | 090800 | 110873450 | 9340 | 9380 | 9380 | 9340 | 879 |
| 610 | 20241118 | 090700 | 102657020 | 9370 | 9350 | 9380 | 9340 | 1234 |
| 611 | 20241118 | 090600 | 91115450 | 9320 | 9350 | 9350 | 9320 | 146 |
| 612 | 20241118 | 090500 | 89753380 | 9350 | 9350 | 9350 | 9330 | 156 |
| 613 | 20241118 | 090400 | 88296800 | 9350 | 9350 | 9350 | 9350 | 100 |
| 614 | 20241118 | 090300 | 87361800 | 9310 | 9360 | 9360 | 9310 | 65 |
| 615 | 20241118 | 090200 | 86756400 | 9320 | 9310 | 9360 | 9310 | 3320 |
| 616 | 20241118 | 090100 | 55778180 | 9300 | 9270 | 9300 | 9250 | 2510 |
| 617 | 20241118 | 090000 | 32503050 | 9260 | 9250 | 9300 | 9250 | 3395 |