33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 3 | 20241118 | 192000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 4 | 20241118 | 191900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 5 | 20241118 | 191800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 6 | 20241118 | 191700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 7 | 20241118 | 191600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 8 | 20241118 | 191500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 9 | 20241118 | 191400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 10 | 20241118 | 191300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 11 | 20241118 | 191200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 12 | 20241118 | 191100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 13 | 20241118 | 191000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 14 | 20241118 | 190900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 15 | 20241118 | 190800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 16 | 20241118 | 190700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 17 | 20241118 | 190600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 18 | 20241118 | 190500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 19 | 20241118 | 190400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 20 | 20241118 | 190300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 21 | 20241118 | 190200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 22 | 20241118 | 190100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 23 | 20241118 | 190000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 24 | 20241118 | 185900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 25 | 20241118 | 185800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 26 | 20241118 | 185700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 27 | 20241118 | 185600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 28 | 20241118 | 185500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 29 | 20241118 | 185400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 30 | 20241118 | 185300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 31 | 20241118 | 185200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 32 | 20241118 | 185100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 33 | 20241118 | 185000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 34 | 20241118 | 184900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 35 | 20241118 | 184800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 36 | 20241118 | 184700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 37 | 20241118 | 184600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 38 | 20241118 | 184500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 39 | 20241118 | 184400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 40 | 20241118 | 184300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 41 | 20241118 | 184200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 42 | 20241118 | 184100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 43 | 20241118 | 184000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 44 | 20241118 | 183900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 45 | 20241118 | 183800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 46 | 20241118 | 183700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 47 | 20241118 | 183600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 48 | 20241118 | 183500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 49 | 20241118 | 183400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 50 | 20241118 | 183300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 51 | 20241118 | 183200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 52 | 20241118 | 183100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 53 | 20241118 | 183000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 54 | 20241118 | 182900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 55 | 20241118 | 182800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 56 | 20241118 | 182700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 57 | 20241118 | 182600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 58 | 20241118 | 182500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 59 | 20241118 | 182400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 60 | 20241118 | 182300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 61 | 20241118 | 182200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 62 | 20241118 | 182100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 63 | 20241118 | 182000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 64 | 20241118 | 181900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 65 | 20241118 | 181800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 66 | 20241118 | 181700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 67 | 20241118 | 181600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 68 | 20241118 | 181500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 69 | 20241118 | 181400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 70 | 20241118 | 181300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 71 | 20241118 | 181200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 72 | 20241118 | 181100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 73 | 20241118 | 181000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 74 | 20241118 | 180900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 75 | 20241118 | 180800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 76 | 20241118 | 180700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 77 | 20241118 | 180600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 78 | 20241118 | 180500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 79 | 20241118 | 180400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 80 | 20241118 | 180300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 81 | 20241118 | 180200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 82 | 20241118 | 180100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 83 | 20241118 | 180000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 84 | 20241118 | 175900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 85 | 20241118 | 175800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 86 | 20241118 | 175700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 87 | 20241118 | 175600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 88 | 20241118 | 175500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 89 | 20241118 | 175400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 90 | 20241118 | 175300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 91 | 20241118 | 175200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 92 | 20241118 | 175100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 93 | 20241118 | 175000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 94 | 20241118 | 174900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 95 | 20241118 | 174800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 96 | 20241118 | 174700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 97 | 20241118 | 174600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 98 | 20241118 | 174500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 99 | 20241118 | 174400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 100 | 20241118 | 174300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 101 | 20241118 | 174200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 102 | 20241118 | 174100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 103 | 20241118 | 174000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 104 | 20241118 | 173900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 105 | 20241118 | 173800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 106 | 20241118 | 173700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 107 | 20241118 | 173600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 108 | 20241118 | 173500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 109 | 20241118 | 173400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 110 | 20241118 | 173300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 111 | 20241118 | 173200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 112 | 20241118 | 173100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 113 | 20241118 | 173000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 114 | 20241118 | 172900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 115 | 20241118 | 172800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 116 | 20241118 | 172700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 117 | 20241118 | 172600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 118 | 20241118 | 172500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 119 | 20241118 | 172400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 120 | 20241118 | 172300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 121 | 20241118 | 172200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 122 | 20241118 | 172100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 123 | 20241118 | 172000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 124 | 20241118 | 171900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 125 | 20241118 | 171800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 126 | 20241118 | 171700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 127 | 20241118 | 171600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 128 | 20241118 | 171500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 129 | 20241118 | 171400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 130 | 20241118 | 171300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 131 | 20241118 | 171200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 132 | 20241118 | 171100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 133 | 20241118 | 171000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 134 | 20241118 | 170900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 135 | 20241118 | 170800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 136 | 20241118 | 170700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 137 | 20241118 | 170600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 138 | 20241118 | 170500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 139 | 20241118 | 170400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 140 | 20241118 | 170300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 141 | 20241118 | 170200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 142 | 20241118 | 170100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 143 | 20241118 | 170000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 144 | 20241118 | 165900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 145 | 20241118 | 165800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 146 | 20241118 | 165700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 147 | 20241118 | 165600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 148 | 20241118 | 165500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 149 | 20241118 | 165400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 150 | 20241118 | 165300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 151 | 20241118 | 165200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 152 | 20241118 | 165100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 153 | 20241118 | 165000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 154 | 20241118 | 164900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 155 | 20241118 | 164800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 156 | 20241118 | 164700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 157 | 20241118 | 164600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 158 | 20241118 | 164500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 159 | 20241118 | 164400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 160 | 20241118 | 164300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 161 | 20241118 | 164200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 162 | 20241118 | 164100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 163 | 20241118 | 164000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 164 | 20241118 | 163900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 165 | 20241118 | 163800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 166 | 20241118 | 163700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 167 | 20241118 | 163600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 168 | 20241118 | 163500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 169 | 20241118 | 163400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 170 | 20241118 | 163300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 171 | 20241118 | 163200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 172 | 20241118 | 163100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 173 | 20241118 | 163000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 174 | 20241118 | 162900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 175 | 20241118 | 162800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 176 | 20241118 | 162700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 177 | 20241118 | 162600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 178 | 20241118 | 162500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 179 | 20241118 | 162400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 180 | 20241118 | 162300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 181 | 20241118 | 162200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 182 | 20241118 | 162100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 183 | 20241118 | 162000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 184 | 20241118 | 161900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 185 | 20241118 | 161800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 186 | 20241118 | 161700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 187 | 20241118 | 161600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 188 | 20241118 | 161500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 189 | 20241118 | 161400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 190 | 20241118 | 161300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 191 | 20241118 | 161200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 192 | 20241118 | 161100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 193 | 20241118 | 161000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 194 | 20241118 | 160900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 195 | 20241118 | 160800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 196 | 20241118 | 160700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 197 | 20241118 | 160600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 198 | 20241118 | 160500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 199 | 20241118 | 160400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 200 | 20241118 | 160300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 201 | 20241118 | 160200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 202 | 20241118 | 160100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 203 | 20241118 | 160000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 204 | 20241118 | 155900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 205 | 20241118 | 155800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 206 | 20241118 | 155700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 207 | 20241118 | 155600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 208 | 20241118 | 155500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 209 | 20241118 | 155400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 210 | 20241118 | 155300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 211 | 20241118 | 155200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 212 | 20241118 | 155100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 213 | 20241118 | 155000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 214 | 20241118 | 154900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 215 | 20241118 | 154800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 216 | 20241118 | 154700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 217 | 20241118 | 154600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 218 | 20241118 | 154500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 219 | 20241118 | 154400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 220 | 20241118 | 154300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 221 | 20241118 | 154200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 222 | 20241118 | 154100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 223 | 20241118 | 154000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 224 | 20241118 | 153900 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 225 | 20241118 | 153800 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 226 | 20241118 | 153700 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 227 | 20241118 | 153600 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 228 | 20241118 | 153500 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 229 | 20241118 | 153400 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 230 | 20241118 | 153300 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 231 | 20241118 | 153200 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 232 | 20241118 | 153100 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 0 |
| 233 | 20241118 | 153000 | 3260918830 | 15950 | 15950 | 15950 | 15950 | 1932 |
| 234 | 20241118 | 152900 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 235 | 20241118 | 152800 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 236 | 20241118 | 152700 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 237 | 20241118 | 152600 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 238 | 20241118 | 152500 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 239 | 20241118 | 152400 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 240 | 20241118 | 152300 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 241 | 20241118 | 152200 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 242 | 20241118 | 152100 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 243 | 20241118 | 152000 | 3230103430 | 15880 | 15880 | 15880 | 15880 | 0 |
| 244 | 20241118 | 151900 | 3230103430 | 15880 | 15880 | 15890 | 15880 | 305 |
| 245 | 20241118 | 151800 | 3225257080 | 15880 | 15820 | 15890 | 15820 | 567 |
| 246 | 20241118 | 151700 | 3216255550 | 15820 | 15820 | 15830 | 15800 | 1206 |
| 247 | 20241118 | 151600 | 3197188670 | 15820 | 15820 | 15830 | 15810 | 957 |
| 248 | 20241118 | 151500 | 3182046400 | 15820 | 15850 | 15850 | 15800 | 1226 |
| 249 | 20241118 | 151400 | 3162667160 | 15860 | 15800 | 15860 | 15800 | 689 |
| 250 | 20241118 | 151300 | 3151766680 | 15800 | 15800 | 15820 | 15790 | 1140 |
| 251 | 20241118 | 151200 | 3133756170 | 15800 | 15830 | 15830 | 15800 | 4793 |
| 252 | 20241118 | 151100 | 3057976600 | 15830 | 15820 | 15830 | 15820 | 1252 |
| 253 | 20241118 | 151000 | 3038164730 | 15820 | 15810 | 15840 | 15810 | 829 |
| 254 | 20241118 | 150900 | 3025050560 | 15820 | 15840 | 15840 | 15820 | 1236 |
| 255 | 20241118 | 150800 | 3005488300 | 15840 | 15870 | 15870 | 15840 | 1963 |
| 256 | 20241118 | 150700 | 2974371430 | 15870 | 15880 | 15890 | 15870 | 822 |
| 257 | 20241118 | 150600 | 2961321960 | 15870 | 15900 | 15900 | 15870 | 2382 |
| 258 | 20241118 | 150500 | 2923478580 | 15910 | 15910 | 15910 | 15910 | 635 |
| 259 | 20241118 | 150400 | 2913375730 | 15910 | 15940 | 15940 | 15910 | 123 |
| 260 | 20241118 | 150300 | 2911417360 | 15950 | 15950 | 15950 | 15950 | 12 |
| 261 | 20241118 | 150200 | 2911225960 | 15950 | 15940 | 15950 | 15940 | 1196 |
| 262 | 20241118 | 150100 | 2892161580 | 15940 | 15940 | 15940 | 15940 | 2 |
| 263 | 20241118 | 150000 | 2892129700 | 15920 | 15920 | 15920 | 15910 | 299 |
| 264 | 20241118 | 145900 | 2887369850 | 15920 | 15920 | 15920 | 15920 | 116 |
| 265 | 20241118 | 145800 | 2885523130 | 15920 | 15930 | 15940 | 15920 | 201 |
| 266 | 20241118 | 145700 | 2882322010 | 15930 | 15940 | 15940 | 15920 | 150 |
| 267 | 20241118 | 145600 | 2879931750 | 15940 | 15920 | 15940 | 15920 | 76 |
| 268 | 20241118 | 145500 | 2878721810 | 15910 | 15910 | 15910 | 15910 | 1 |
| 269 | 20241118 | 145400 | 2878705900 | 15910 | 15910 | 15910 | 15900 | 721 |
| 270 | 20241118 | 145300 | 2867240480 | 15910 | 15950 | 15950 | 15910 | 44 |
| 271 | 20241118 | 145200 | 2866540000 | 15940 | 15940 | 15940 | 15940 | 105 |
| 272 | 20241118 | 145100 | 2864866300 | 15940 | 15940 | 15940 | 15940 | 50 |
| 273 | 20241118 | 145000 | 2864069300 | 15940 | 15940 | 15940 | 15940 | 3 |
| 274 | 20241118 | 144900 | 2864021480 | 15940 | 15940 | 15940 | 15940 | 69 |
| 275 | 20241118 | 144800 | 2862921620 | 15940 | 15940 | 15940 | 15900 | 257 |
| 276 | 20241118 | 144700 | 2858828760 | 15940 | 15940 | 15940 | 15940 | 71 |
| 277 | 20241118 | 144600 | 2857697020 | 15940 | 15930 | 15950 | 15930 | 115 |
| 278 | 20241118 | 144500 | 2855863620 | 15930 | 15930 | 15930 | 15930 | 58 |
| 279 | 20241118 | 144400 | 2854939680 | 15930 | 15940 | 15960 | 15930 | 350 |
| 280 | 20241118 | 144300 | 2849361160 | 15940 | 15950 | 15970 | 15930 | 776 |
| 281 | 20241118 | 144200 | 2836977560 | 15960 | 15960 | 15960 | 15960 | 38 |
| 282 | 20241118 | 144100 | 2836371080 | 15960 | 15950 | 15960 | 15950 | 86 |
| 283 | 20241118 | 144000 | 2834998630 | 15950 | 15900 | 15950 | 15900 | 2047 |
| 284 | 20241118 | 143900 | 2802426300 | 15910 | 15950 | 15960 | 15910 | 177 |
| 285 | 20241118 | 143800 | 2799609880 | 15950 | 15960 | 15960 | 15950 | 106 |
| 286 | 20241118 | 143700 | 2797918160 | 15960 | 15960 | 15960 | 15950 | 214 |
| 287 | 20241118 | 143600 | 2794504590 | 15960 | 15920 | 15960 | 15900 | 115 |
| 288 | 20241118 | 143500 | 2792675030 | 15910 | 15930 | 15930 | 15910 | 73 |
| 289 | 20241118 | 143400 | 2791512300 | 15930 | 15960 | 15960 | 15930 | 87 |
| 290 | 20241118 | 143300 | 2790124110 | 15960 | 15970 | 15970 | 15960 | 66 |
| 291 | 20241118 | 143200 | 2789070730 | 15970 | 15970 | 15980 | 15930 | 133 |
| 292 | 20241118 | 143100 | 2786946630 | 15970 | 15900 | 15970 | 15900 | 407 |
| 293 | 20241118 | 143000 | 2780467700 | 15900 | 15890 | 15900 | 15890 | 9 |
| 294 | 20241118 | 142900 | 2780324640 | 15890 | 15890 | 15890 | 15890 | 4 |
| 295 | 20241118 | 142800 | 2780261080 | 15900 | 15900 | 15900 | 15900 | 1 |
| 296 | 20241118 | 142700 | 2780245180 | 15900 | 15860 | 15900 | 15850 | 809 |
| 297 | 20241118 | 142600 | 2767420260 | 15850 | 15890 | 15890 | 15850 | 1224 |
| 298 | 20241118 | 142500 | 2748000650 | 15890 | 15900 | 15900 | 15880 | 3 |
| 299 | 20241118 | 142400 | 2747952980 | 15900 | 15900 | 15900 | 15860 | 3152 |
| 300 | 20241118 | 142300 | 2697915060 | 15900 | 15920 | 15920 | 15900 | 410 |
| 301 | 20241118 | 142200 | 2691393130 | 15920 | 15910 | 15920 | 15910 | 39 |
| 302 | 20241118 | 142100 | 2690772460 | 15910 | 15910 | 15910 | 15910 | 1 |
| 303 | 20241118 | 142000 | 2690756550 | 15910 | 15880 | 15910 | 15860 | 267 |
| 304 | 20241118 | 141900 | 2686513870 | 15850 | 15890 | 15890 | 15850 | 3 |
| 305 | 20241118 | 141800 | 2686466240 | 15840 | 15900 | 15910 | 15830 | 3912 |
| 306 | 20241118 | 141700 | 2624376880 | 15910 | 15900 | 15910 | 15900 | 23 |
| 307 | 20241118 | 141600 | 2624011170 | 15890 | 15900 | 15900 | 15890 | 182 |
| 308 | 20241118 | 141500 | 2621118270 | 15910 | 15910 | 15910 | 15900 | 1214 |
| 309 | 20241118 | 141400 | 2601813730 | 15910 | 15950 | 15950 | 15910 | 2108 |
| 310 | 20241118 | 141300 | 2568251350 | 15930 | 15930 | 15930 | 15930 | 24 |
| 311 | 20241118 | 141200 | 2567869030 | 15930 | 15980 | 15980 | 15930 | 588 |
| 312 | 20241118 | 141100 | 2558496160 | 15950 | 15980 | 15980 | 15950 | 895 |
| 313 | 20241118 | 141000 | 2544214640 | 15970 | 16000 | 16000 | 15970 | 932 |
| 314 | 20241118 | 140900 | 2529326090 | 15990 | 16010 | 16010 | 15990 | 859 |
| 315 | 20241118 | 140800 | 2515586490 | 16020 | 16040 | 16040 | 16020 | 75 |
| 316 | 20241118 | 140700 | 2514384590 | 16030 | 16030 | 16030 | 16030 | 0 |
| 317 | 20241118 | 140600 | 2514384590 | 16030 | 16020 | 16030 | 16020 | 12 |
| 318 | 20241118 | 140500 | 2514192240 | 16020 | 15990 | 16020 | 15990 | 122 |
| 319 | 20241118 | 140400 | 2512239720 | 16010 | 16010 | 16010 | 15990 | 621 |
| 320 | 20241118 | 140300 | 2502303000 | 16010 | 16030 | 16030 | 16010 | 302 |
| 321 | 20241118 | 140200 | 2497467780 | 16030 | 16030 | 16030 | 16030 | 19 |
| 322 | 20241118 | 140100 | 2497163210 | 16030 | 16030 | 16030 | 16000 | 283 |
| 323 | 20241118 | 140000 | 2492630750 | 16000 | 16010 | 16030 | 16000 | 397 |
| 324 | 20241118 | 135900 | 2486276210 | 15990 | 15990 | 15990 | 15990 | 5 |
| 325 | 20241118 | 135800 | 2486196260 | 15990 | 15970 | 15990 | 15970 | 314 |
| 326 | 20241118 | 135700 | 2481177080 | 15970 | 15990 | 16000 | 15970 | 844 |
| 327 | 20241118 | 135600 | 2467690410 | 16000 | 16060 | 16060 | 16000 | 3318 |
| 328 | 20241118 | 135500 | 2414539290 | 16060 | 16070 | 16080 | 16060 | 236 |
| 329 | 20241118 | 135400 | 2410746250 | 16060 | 16050 | 16080 | 16050 | 69 |
| 330 | 20241118 | 135300 | 2409638260 | 16050 | 16080 | 16130 | 16050 | 391 |
| 331 | 20241118 | 135200 | 2403359200 | 16090 | 16140 | 16140 | 16080 | 728 |
| 332 | 20241118 | 135100 | 2391645280 | 16140 | 16120 | 16140 | 16120 | 111 |
| 333 | 20241118 | 135000 | 2389855160 | 16130 | 16130 | 16130 | 16130 | 2 |
| 334 | 20241118 | 134900 | 2389822900 | 16090 | 16100 | 16150 | 16090 | 422 |
| 335 | 20241118 | 134800 | 2383012760 | 16100 | 16060 | 16110 | 16060 | 1157 |
| 336 | 20241118 | 134700 | 2364391890 | 16040 | 16020 | 16040 | 16020 | 694 |
| 337 | 20241118 | 134600 | 2353263950 | 16020 | 16020 | 16020 | 16020 | 154 |
| 338 | 20241118 | 134500 | 2350796870 | 16020 | 16000 | 16030 | 16000 | 229 |
| 339 | 20241118 | 134400 | 2347130660 | 16000 | 16030 | 16030 | 16000 | 363 |
| 340 | 20241118 | 134300 | 2341322600 | 16040 | 15970 | 16050 | 15970 | 2257 |
| 341 | 20241118 | 134200 | 2305129620 | 16040 | 15930 | 16040 | 15890 | 2731 |
| 342 | 20241118 | 134100 | 2261647840 | 15930 | 15960 | 15990 | 15910 | 3767 |
| 343 | 20241118 | 134000 | 2201569410 | 15950 | 16090 | 16090 | 15950 | 10529 |
| 344 | 20241118 | 133900 | 2033114220 | 16090 | 16100 | 16120 | 16050 | 616 |
| 345 | 20241118 | 133800 | 2023213850 | 16100 | 16050 | 16100 | 16050 | 1126 |
| 346 | 20241118 | 133700 | 2005110930 | 16050 | 16070 | 16070 | 16030 | 1275 |
| 347 | 20241118 | 133600 | 1984658670 | 16070 | 16090 | 16150 | 16040 | 1927 |
| 348 | 20241118 | 133500 | 1953717580 | 16150 | 16180 | 16220 | 16070 | 5687 |
| 349 | 20241118 | 133400 | 1861995410 | 16370 | 16130 | 16420 | 16110 | 9735 |
| 350 | 20241118 | 133300 | 1703720180 | 16130 | 16110 | 16140 | 16090 | 216 |
| 351 | 20241118 | 133200 | 1700240870 | 16170 | 16170 | 16170 | 16110 | 24 |
| 352 | 20241118 | 133100 | 1699853990 | 16150 | 16110 | 16160 | 16110 | 44 |
| 353 | 20241118 | 133000 | 1699143850 | 16110 | 16140 | 16150 | 16110 | 280 |
| 354 | 20241118 | 132900 | 1694631370 | 16190 | 16140 | 16190 | 16130 | 165 |
| 355 | 20241118 | 132800 | 1691967590 | 16140 | 16190 | 16190 | 16140 | 86 |
| 356 | 20241118 | 132700 | 1690579500 | 16140 | 16140 | 16140 | 16140 | 13 |
| 357 | 20241118 | 132600 | 1690369680 | 16150 | 16200 | 16200 | 16150 | 50 |
| 358 | 20241118 | 132500 | 1689562130 | 16200 | 16200 | 16200 | 16200 | 2 |
| 359 | 20241118 | 132400 | 1689529730 | 16200 | 16200 | 16200 | 16200 | 0 |
| 360 | 20241118 | 132300 | 1689529730 | 16200 | 16180 | 16200 | 16180 | 1048 |
| 361 | 20241118 | 132200 | 1672553340 | 16180 | 16130 | 16180 | 16130 | 242 |
| 362 | 20241118 | 132100 | 1668648380 | 16120 | 16120 | 16120 | 16120 | 2 |
| 363 | 20241118 | 132000 | 1668616140 | 16120 | 16120 | 16120 | 16120 | 2 |
| 364 | 20241118 | 131900 | 1668583900 | 16120 | 16120 | 16120 | 16120 | 66 |
| 365 | 20241118 | 131800 | 1667519980 | 16130 | 16130 | 16130 | 16130 | 0 |
| 366 | 20241118 | 131700 | 1667519980 | 16130 | 16140 | 16140 | 16130 | 81 |
| 367 | 20241118 | 131600 | 1666213340 | 16150 | 16170 | 16170 | 16150 | 153 |
| 368 | 20241118 | 131500 | 1663741350 | 16170 | 16170 | 16170 | 16170 | 163 |
| 369 | 20241118 | 131400 | 1661105640 | 16170 | 16120 | 16260 | 16120 | 3005 |
| 370 | 20241118 | 131300 | 1612581180 | 16090 | 16120 | 16120 | 16090 | 815 |
| 371 | 20241118 | 131200 | 1599458450 | 16090 | 16060 | 16090 | 16060 | 263 |
| 372 | 20241118 | 131100 | 1595228730 | 16030 | 16030 | 16030 | 16030 | 230 |
| 373 | 20241118 | 131000 | 1591541830 | 16020 | 16030 | 16030 | 16020 | 100 |
| 374 | 20241118 | 130900 | 1589939130 | 16030 | 16040 | 16080 | 16030 | 373 |
| 375 | 20241118 | 130800 | 1583955280 | 16040 | 16020 | 16060 | 16020 | 397 |
| 376 | 20241118 | 130700 | 1577591210 | 16010 | 16020 | 16020 | 16010 | 1097 |
| 377 | 20241118 | 130600 | 1560018120 | 16010 | 16020 | 16020 | 16010 | 455 |
| 378 | 20241118 | 130500 | 1552731720 | 16020 | 16020 | 16020 | 16010 | 432 |
| 379 | 20241118 | 130400 | 1545811280 | 16020 | 16020 | 16020 | 16020 | 10 |
| 380 | 20241118 | 130300 | 1545651080 | 16020 | 16010 | 16020 | 16010 | 35 |
| 381 | 20241118 | 130200 | 1545090680 | 16010 | 16010 | 16010 | 16010 | 22 |
| 382 | 20241118 | 130100 | 1544738460 | 16010 | 16010 | 16010 | 16010 | 37 |
| 383 | 20241118 | 130000 | 1544146090 | 16020 | 16010 | 16020 | 16010 | 572 |
| 384 | 20241118 | 125900 | 1534988360 | 15980 | 16000 | 16010 | 15980 | 2091 |
| 385 | 20241118 | 125800 | 1501538750 | 16000 | 16010 | 16020 | 16000 | 447 |
| 386 | 20241118 | 125700 | 1494384730 | 16010 | 16040 | 16040 | 16000 | 1876 |
| 387 | 20241118 | 125600 | 1464348270 | 16040 | 16040 | 16040 | 16040 | 33 |
| 388 | 20241118 | 125500 | 1463818950 | 16060 | 16060 | 16060 | 16060 | 0 |
| 389 | 20241118 | 125400 | 1463818950 | 16060 | 16040 | 16060 | 16010 | 1073 |
| 390 | 20241118 | 125300 | 1446624010 | 16030 | 16030 | 16050 | 16020 | 66 |
| 391 | 20241118 | 125200 | 1445566000 | 16030 | 16060 | 16060 | 16020 | 1633 |
| 392 | 20241118 | 125100 | 1419378520 | 16050 | 16070 | 16070 | 16050 | 614 |
| 393 | 20241118 | 125000 | 1409518240 | 16070 | 16070 | 16260 | 16070 | 466 |
| 394 | 20241118 | 124900 | 1401993790 | 16060 | 16060 | 16060 | 16060 | 332 |
| 395 | 20241118 | 124800 | 1396661870 | 16060 | 16080 | 16080 | 16060 | 639 |
| 396 | 20241118 | 124700 | 1386394570 | 16080 | 16080 | 16080 | 16070 | 65 |
| 397 | 20241118 | 124600 | 1385349860 | 16080 | 16110 | 16110 | 16080 | 3014 |
| 398 | 20241118 | 124500 | 1336834470 | 16110 | 16110 | 16110 | 16110 | 2 |
| 399 | 20241118 | 124400 | 1336802250 | 16110 | 16110 | 16110 | 16110 | 0 |
| 400 | 20241118 | 124300 | 1336802250 | 16110 | 16110 | 16110 | 16110 | 1 |
| 401 | 20241118 | 124200 | 1336786140 | 16110 | 16110 | 16110 | 16100 | 11 |
| 402 | 20241118 | 124100 | 1336608940 | 16110 | 16110 | 16110 | 16110 | 2 |
| 403 | 20241118 | 124000 | 1336576720 | 16110 | 16110 | 16110 | 16110 | 102 |
| 404 | 20241118 | 123900 | 1334933500 | 16110 | 16110 | 16110 | 16110 | 123 |
| 405 | 20241118 | 123800 | 1332951970 | 16110 | 16120 | 16120 | 16110 | 55 |
| 406 | 20241118 | 123700 | 1332065570 | 16120 | 16120 | 16120 | 16120 | 3 |
| 407 | 20241118 | 123600 | 1332017210 | 16120 | 16120 | 16120 | 16120 | 20 |
| 408 | 20241118 | 123500 | 1331694810 | 16120 | 16120 | 16120 | 16120 | 2 |
| 409 | 20241118 | 123400 | 1331662570 | 16110 | 16110 | 16110 | 16110 | 140 |
| 410 | 20241118 | 123300 | 1329407170 | 16110 | 16130 | 16130 | 16100 | 1306 |
| 411 | 20241118 | 123200 | 1308368550 | 16130 | 16130 | 16130 | 16130 | 192 |
| 412 | 20241118 | 123100 | 1305271590 | 16110 | 16140 | 16140 | 16110 | 1555 |
| 413 | 20241118 | 123000 | 1280206530 | 16160 | 16150 | 16160 | 16150 | 2 |
| 414 | 20241118 | 122900 | 1280174220 | 16150 | 16120 | 16150 | 16120 | 3 |
| 415 | 20241118 | 122800 | 1280125830 | 16110 | 16100 | 16110 | 16090 | 135 |
| 416 | 20241118 | 122700 | 1277951640 | 16100 | 16100 | 16100 | 16100 | 16 |
| 417 | 20241118 | 122600 | 1277694040 | 16100 | 16110 | 16110 | 16090 | 1925 |
| 418 | 20241118 | 122500 | 1246705850 | 16120 | 16120 | 16130 | 16120 | 388 |
| 419 | 20241118 | 122400 | 1240451280 | 16120 | 16140 | 16150 | 16120 | 18 |
| 420 | 20241118 | 122300 | 1240160770 | 16150 | 16150 | 16160 | 16110 | 2850 |
| 421 | 20241118 | 122200 | 1194218430 | 16130 | 16160 | 16160 | 16130 | 109 |
| 422 | 20241118 | 122100 | 1192458320 | 16130 | 16170 | 16170 | 16130 | 308 |
| 423 | 20241118 | 122000 | 1187486540 | 16170 | 16170 | 16170 | 16170 | 2 |
| 424 | 20241118 | 121900 | 1187454200 | 16220 | 16220 | 16220 | 16220 | 0 |
| 425 | 20241118 | 121800 | 1187454200 | 16220 | 16190 | 16220 | 16160 | 18 |
| 426 | 20241118 | 121700 | 1187162710 | 16160 | 16160 | 16160 | 16160 | 2 |
| 427 | 20241118 | 121600 | 1187130390 | 16210 | 16210 | 16210 | 16210 | 1 |
| 428 | 20241118 | 121500 | 1187114180 | 16160 | 16210 | 16210 | 16160 | 28 |
| 429 | 20241118 | 121400 | 1186660700 | 16220 | 16150 | 16220 | 16140 | 75 |
| 430 | 20241118 | 121300 | 1185449530 | 16150 | 16150 | 16150 | 16150 | 28 |
| 431 | 20241118 | 121200 | 1184997330 | 16160 | 16170 | 16170 | 16160 | 2 |
| 432 | 20241118 | 121100 | 1184965000 | 16170 | 16150 | 16170 | 16150 | 3 |
| 433 | 20241118 | 121000 | 1184916530 | 16140 | 16160 | 16170 | 16140 | 129 |
| 434 | 20241118 | 120900 | 1182833200 | 16160 | 16150 | 16160 | 16150 | 83 |
| 435 | 20241118 | 120800 | 1181492620 | 16160 | 16140 | 16160 | 16140 | 103 |
| 436 | 20241118 | 120700 | 1179829660 | 16140 | 16140 | 16140 | 16130 | 52 |
| 437 | 20241118 | 120600 | 1178990400 | 16140 | 16140 | 16140 | 16140 | 119 |
| 438 | 20241118 | 120500 | 1177069740 | 16140 | 16140 | 16140 | 16140 | 37 |
| 439 | 20241118 | 120400 | 1176472560 | 16140 | 16130 | 16140 | 16130 | 1070 |
| 440 | 20241118 | 120300 | 1159207760 | 16130 | 16170 | 16170 | 16130 | 3398 |
| 441 | 20241118 | 120200 | 1104345450 | 16210 | 16210 | 16210 | 16210 | 0 |
| 442 | 20241118 | 120100 | 1104345450 | 16210 | 16180 | 16210 | 16180 | 4 |
| 443 | 20241118 | 120000 | 1104280670 | 16170 | 16160 | 16170 | 16160 | 16 |
| 444 | 20241118 | 115900 | 1104022010 | 16160 | 16160 | 16190 | 16150 | 19 |
| 445 | 20241118 | 115800 | 1103715020 | 16160 | 16170 | 16170 | 16160 | 164 |
| 446 | 20241118 | 115700 | 1101064300 | 16170 | 16200 | 16210 | 16170 | 146 |
| 447 | 20241118 | 115600 | 1098702250 | 16190 | 16190 | 16190 | 16190 | 1 |
| 448 | 20241118 | 115500 | 1098686060 | 16190 | 16190 | 16200 | 16180 | 23 |
| 449 | 20241118 | 115400 | 1098313640 | 16190 | 16190 | 16190 | 16190 | 16 |
| 450 | 20241118 | 115300 | 1098054600 | 16190 | 16190 | 16190 | 16190 | 1 |
| 451 | 20241118 | 115200 | 1098038410 | 16190 | 16190 | 16190 | 16190 | 200 |
| 452 | 20241118 | 115100 | 1094800410 | 16200 | 16180 | 16200 | 16180 | 663 |
| 453 | 20241118 | 115000 | 1084062290 | 16190 | 16190 | 16200 | 16190 | 71 |
| 454 | 20241118 | 114900 | 1082912790 | 16190 | 16190 | 16190 | 16190 | 0 |
| 455 | 20241118 | 114800 | 1082912790 | 16190 | 16180 | 16190 | 16180 | 10 |
| 456 | 20241118 | 114700 | 1082750900 | 16170 | 16170 | 16170 | 16170 | 49 |
| 457 | 20241118 | 114600 | 1081958570 | 16180 | 16180 | 16180 | 16180 | 1 |
| 458 | 20241118 | 114500 | 1081942390 | 16180 | 16180 | 16180 | 16180 | 2 |
| 459 | 20241118 | 114400 | 1081910030 | 16190 | 16190 | 16190 | 16190 | 143 |
| 460 | 20241118 | 114300 | 1079594860 | 16180 | 16170 | 16180 | 16170 | 42 |
| 461 | 20241118 | 114200 | 1078915510 | 16170 | 16170 | 16170 | 16170 | 4 |
| 462 | 20241118 | 114100 | 1078850830 | 16170 | 16170 | 16170 | 16170 | 20 |
| 463 | 20241118 | 114000 | 1078527430 | 16170 | 16170 | 16170 | 16160 | 128 |
| 464 | 20241118 | 113900 | 1076457730 | 16180 | 16170 | 16180 | 16170 | 46 |
| 465 | 20241118 | 113800 | 1075713620 | 16170 | 16180 | 16180 | 16170 | 338 |
| 466 | 20241118 | 113700 | 1070247580 | 16180 | 16190 | 16200 | 16180 | 19 |
| 467 | 20241118 | 113600 | 1069939970 | 16190 | 16180 | 16190 | 16170 | 33 |
| 468 | 20241118 | 113500 | 1069406210 | 16170 | 16180 | 16190 | 16160 | 51 |
| 469 | 20241118 | 113400 | 1068581390 | 16160 | 16160 | 16160 | 16160 | 10 |
| 470 | 20241118 | 113300 | 1068419790 | 16160 | 16180 | 16190 | 16160 | 22 |
| 471 | 20241118 | 113200 | 1068064050 | 16200 | 16200 | 16200 | 16200 | 0 |
| 472 | 20241118 | 113100 | 1068064050 | 16200 | 16150 | 16200 | 16150 | 20 |
| 473 | 20241118 | 113000 | 1067740340 | 16150 | 16150 | 16150 | 16140 | 390 |
| 474 | 20241118 | 112900 | 1061443030 | 16160 | 16230 | 16230 | 16160 | 1927 |
| 475 | 20241118 | 112800 | 1030264860 | 16230 | 16230 | 16230 | 16230 | 5 |
| 476 | 20241118 | 112700 | 1030183710 | 16230 | 16200 | 16230 | 16200 | 516 |
| 477 | 20241118 | 112600 | 1021824250 | 16200 | 16210 | 16210 | 16190 | 36 |
| 478 | 20241118 | 112500 | 1021241310 | 16190 | 16200 | 16200 | 16190 | 52 |
| 479 | 20241118 | 112400 | 1020399380 | 16200 | 16200 | 16220 | 16190 | 301 |
| 480 | 20241118 | 112300 | 1015523410 | 16200 | 16210 | 16230 | 16200 | 1161 |
| 481 | 20241118 | 112200 | 996701400 | 16210 | 16230 | 16230 | 16210 | 195 |
| 482 | 20241118 | 112100 | 993538870 | 16230 | 16230 | 16230 | 16220 | 105 |
| 483 | 20241118 | 112000 | 991834740 | 16280 | 16250 | 16280 | 16230 | 425 |
| 484 | 20241118 | 111900 | 984932660 | 16240 | 16240 | 16240 | 16240 | 8 |
| 485 | 20241118 | 111800 | 984802740 | 16230 | 16240 | 16240 | 16230 | 11 |
| 486 | 20241118 | 111700 | 984624190 | 16210 | 16210 | 16210 | 16210 | 0 |
| 487 | 20241118 | 111600 | 984624190 | 16210 | 16210 | 16210 | 16210 | 311 |
| 488 | 20241118 | 111500 | 979582880 | 16210 | 16220 | 16220 | 16210 | 217 |
| 489 | 20241118 | 111400 | 976063250 | 16250 | 16240 | 16250 | 16240 | 12 |
| 490 | 20241118 | 111300 | 975868270 | 16250 | 16250 | 16250 | 16250 | 27 |
| 491 | 20241118 | 111200 | 975429520 | 16250 | 16250 | 16250 | 16250 | 1 |
| 492 | 20241118 | 111100 | 975413270 | 16210 | 16220 | 16220 | 16210 | 33 |
| 493 | 20241118 | 111000 | 974878290 | 16270 | 16270 | 16270 | 16270 | 51 |
| 494 | 20241118 | 110900 | 974048520 | 16200 | 16280 | 16280 | 16200 | 1001 |
| 495 | 20241118 | 110800 | 957794530 | 16280 | 16280 | 16280 | 16270 | 268 |
| 496 | 20241118 | 110700 | 953432490 | 16250 | 16240 | 16270 | 16240 | 31 |
| 497 | 20241118 | 110600 | 952928420 | 16230 | 16230 | 16230 | 16230 | 0 |
| 498 | 20241118 | 110500 | 952928420 | 16230 | 16210 | 16230 | 16210 | 143 |
| 499 | 20241118 | 110400 | 950609800 | 16220 | 16210 | 16220 | 16210 | 117 |
| 500 | 20241118 | 110300 | 948713100 | 16200 | 16200 | 16210 | 16200 | 52 |
| 501 | 20241118 | 110200 | 947870690 | 16200 | 16200 | 16200 | 16200 | 71 |
| 502 | 20241118 | 110100 | 946720490 | 16190 | 16190 | 16200 | 16190 | 348 |
| 503 | 20241118 | 110000 | 941086350 | 16190 | 16200 | 16200 | 16190 | 252 |
| 504 | 20241118 | 105900 | 937004780 | 16200 | 16220 | 16230 | 16200 | 616 |
| 505 | 20241118 | 105800 | 927019010 | 16220 | 16220 | 16230 | 16190 | 1393 |
| 506 | 20241118 | 105700 | 904436580 | 16240 | 16260 | 16270 | 16230 | 894 |
| 507 | 20241118 | 105600 | 889905580 | 16260 | 16270 | 16270 | 16260 | 717 |
| 508 | 20241118 | 105500 | 878246510 | 16300 | 16300 | 16300 | 16300 | 20 |
| 509 | 20241118 | 105400 | 877920510 | 16300 | 16300 | 16300 | 16260 | 313 |
| 510 | 20241118 | 105300 | 872830350 | 16300 | 16300 | 16300 | 16300 | 50 |
| 511 | 20241118 | 105200 | 872015350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 512 | 20241118 | 105100 | 872015350 | 16300 | 16260 | 16300 | 16260 | 81 |
| 513 | 20241118 | 105000 | 870698250 | 16260 | 16270 | 16270 | 16260 | 569 |
| 514 | 20241118 | 104900 | 861446040 | 16270 | 16290 | 16290 | 16270 | 108 |
| 515 | 20241118 | 104800 | 859688120 | 16290 | 16280 | 16290 | 16270 | 320 |
| 516 | 20241118 | 104700 | 854480360 | 16280 | 16280 | 16280 | 16280 | 102 |
| 517 | 20241118 | 104600 | 852819800 | 16280 | 16310 | 16310 | 16280 | 3768 |
| 518 | 20241118 | 104500 | 791404290 | 16310 | 16310 | 16310 | 16310 | 117 |
| 519 | 20241118 | 104400 | 789496020 | 16310 | 16340 | 16340 | 16310 | 2954 |
| 520 | 20241118 | 104300 | 741292990 | 16390 | 16390 | 16390 | 16390 | 150 |
| 521 | 20241118 | 104200 | 738834490 | 16400 | 16350 | 16400 | 16350 | 151 |
| 522 | 20241118 | 104100 | 736364560 | 16350 | 16350 | 16350 | 16350 | 136 |
| 523 | 20241118 | 104000 | 734140960 | 16330 | 16330 | 16340 | 16330 | 322 |
| 524 | 20241118 | 103900 | 728882600 | 16340 | 16370 | 16370 | 16340 | 161 |
| 525 | 20241118 | 103800 | 726251180 | 16370 | 16370 | 16370 | 16360 | 288 |
| 526 | 20241118 | 103700 | 721538190 | 16380 | 16370 | 16380 | 16370 | 11 |
| 527 | 20241118 | 103600 | 721358070 | 16360 | 16350 | 16360 | 16350 | 137 |
| 528 | 20241118 | 103500 | 719117220 | 16350 | 16350 | 16350 | 16350 | 132 |
| 529 | 20241118 | 103400 | 716959020 | 16360 | 16370 | 16370 | 16360 | 339 |
| 530 | 20241118 | 103300 | 711411400 | 16400 | 16400 | 16400 | 16400 | 38 |
| 531 | 20241118 | 103200 | 710788200 | 16410 | 16410 | 16410 | 16410 | 20 |
| 532 | 20241118 | 103100 | 710460000 | 16410 | 16410 | 16410 | 16410 | 72 |
| 533 | 20241118 | 103000 | 709278480 | 16410 | 16410 | 16410 | 16410 | 15 |
| 534 | 20241118 | 102900 | 709032330 | 16410 | 16410 | 16410 | 16410 | 38 |
| 535 | 20241118 | 102800 | 708408750 | 16410 | 16410 | 16410 | 16410 | 61 |
| 536 | 20241118 | 102700 | 707407740 | 16360 | 16360 | 16360 | 16360 | 40 |
| 537 | 20241118 | 102600 | 706753340 | 16360 | 16370 | 16370 | 16360 | 201 |
| 538 | 20241118 | 102500 | 703464970 | 16370 | 16350 | 16370 | 16350 | 2 |
| 539 | 20241118 | 102400 | 703432250 | 16350 | 16350 | 16350 | 16350 | 12 |
| 540 | 20241118 | 102300 | 703236050 | 16330 | 16360 | 16400 | 16330 | 1477 |
| 541 | 20241118 | 102200 | 679113270 | 16400 | 16400 | 16400 | 16400 | 11 |
| 542 | 20241118 | 102100 | 678932870 | 16350 | 16360 | 16400 | 16340 | 325 |
| 543 | 20241118 | 102000 | 673621180 | 16410 | 16360 | 16410 | 16360 | 11 |
| 544 | 20241118 | 101900 | 673440820 | 16350 | 16360 | 16410 | 16350 | 267 |
| 545 | 20241118 | 101800 | 669073720 | 16370 | 16380 | 16380 | 16370 | 86 |
| 546 | 20241118 | 101700 | 667665780 | 16380 | 16380 | 16380 | 16380 | 0 |
| 547 | 20241118 | 101600 | 667665780 | 16380 | 16380 | 16380 | 16380 | 4 |
| 548 | 20241118 | 101500 | 667600260 | 16420 | 16380 | 16420 | 16380 | 8 |
| 549 | 20241118 | 101400 | 667469180 | 16380 | 16370 | 16380 | 16370 | 87 |
| 550 | 20241118 | 101300 | 666044480 | 16340 | 16340 | 16340 | 16340 | 0 |
| 551 | 20241118 | 101200 | 666044480 | 16340 | 16320 | 16450 | 16310 | 618 |
| 552 | 20241118 | 101100 | 655938940 | 16320 | 16340 | 16340 | 16320 | 952 |
| 553 | 20241118 | 101000 | 640391360 | 16340 | 16400 | 16420 | 16340 | 661 |
| 554 | 20241118 | 100900 | 629560910 | 16420 | 16520 | 16520 | 16420 | 631 |
| 555 | 20241118 | 100800 | 619199430 | 16430 | 16460 | 16520 | 16430 | 980 |
| 556 | 20241118 | 100700 | 603072580 | 16580 | 16450 | 16580 | 16450 | 160 |
| 557 | 20241118 | 100600 | 600433430 | 16490 | 16460 | 16490 | 16430 | 517 |
| 558 | 20241118 | 100500 | 591925520 | 16460 | 16440 | 16490 | 16440 | 641 |
| 559 | 20241118 | 100400 | 581376040 | 16430 | 16410 | 16430 | 16410 | 464 |
| 560 | 20241118 | 100300 | 573758930 | 16410 | 16410 | 16410 | 16410 | 0 |
| 561 | 20241118 | 100200 | 573758930 | 16410 | 16370 | 16410 | 16370 | 560 |
| 562 | 20241118 | 100100 | 564578440 | 16380 | 16330 | 16380 | 16330 | 83 |
| 563 | 20241118 | 100000 | 563221960 | 16320 | 16340 | 16340 | 16320 | 231 |
| 564 | 20241118 | 095900 | 559450730 | 16340 | 16330 | 16340 | 16330 | 85 |
| 565 | 20241118 | 095800 | 558062650 | 16320 | 16320 | 16320 | 16320 | 0 |
| 566 | 20241118 | 095700 | 558062650 | 16320 | 16320 | 16320 | 16310 | 268 |
| 567 | 20241118 | 095600 | 553689280 | 16310 | 16370 | 16370 | 16310 | 2953 |
| 568 | 20241118 | 095500 | 505432670 | 16370 | 16350 | 16370 | 16350 | 84 |
| 569 | 20241118 | 095400 | 504058370 | 16350 | 16370 | 16370 | 16350 | 1092 |
| 570 | 20241118 | 095300 | 486193140 | 16370 | 16360 | 16370 | 16360 | 111 |
| 571 | 20241118 | 095200 | 484377170 | 16380 | 16390 | 16390 | 16360 | 2120 |
| 572 | 20241118 | 095100 | 449672620 | 16400 | 16390 | 16400 | 16390 | 344 |
| 573 | 20241118 | 095000 | 444031320 | 16380 | 16370 | 16380 | 16370 | 49 |
| 574 | 20241118 | 094900 | 443228730 | 16370 | 16350 | 16370 | 16350 | 219 |
| 575 | 20241118 | 094800 | 439647880 | 16350 | 16340 | 16370 | 16340 | 225 |
| 576 | 20241118 | 094700 | 435968590 | 16340 | 16390 | 16390 | 16340 | 358 |
| 577 | 20241118 | 094600 | 430118010 | 16390 | 16400 | 16400 | 16350 | 44 |
| 578 | 20241118 | 094500 | 429396610 | 16400 | 16340 | 16400 | 16340 | 29 |
| 579 | 20241118 | 094400 | 428922690 | 16370 | 16360 | 16400 | 16360 | 27 |
| 580 | 20241118 | 094300 | 428480730 | 16350 | 16350 | 16420 | 16330 | 294 |
| 581 | 20241118 | 094200 | 423675370 | 16370 | 16400 | 16410 | 16360 | 523 |
| 582 | 20241118 | 094100 | 415114100 | 16400 | 16400 | 16400 | 16400 | 76 |
| 583 | 20241118 | 094000 | 413867700 | 16400 | 16400 | 16400 | 16400 | 2 |
| 584 | 20241118 | 093900 | 413834900 | 16360 | 16400 | 16400 | 16360 | 109 |
| 585 | 20241118 | 093800 | 412048410 | 16390 | 16390 | 16390 | 16370 | 106 |
| 586 | 20241118 | 093700 | 410311130 | 16360 | 16390 | 16390 | 16350 | 1051 |
| 587 | 20241118 | 093600 | 393120230 | 16390 | 16390 | 16390 | 16390 | 27 |
| 588 | 20241118 | 093500 | 392677700 | 16390 | 16400 | 16410 | 16390 | 326 |
| 589 | 20241118 | 093400 | 387333430 | 16410 | 16410 | 16430 | 16410 | 567 |
| 590 | 20241118 | 093300 | 378025710 | 16410 | 16400 | 16410 | 16340 | 107 |
| 591 | 20241118 | 093200 | 376271230 | 16420 | 16400 | 16430 | 16400 | 45 |
| 592 | 20241118 | 093100 | 375533090 | 16400 | 16370 | 16400 | 16330 | 92 |
| 593 | 20241118 | 093000 | 374025760 | 16350 | 16330 | 16370 | 16310 | 639 |
| 594 | 20241118 | 092900 | 363588320 | 16330 | 16350 | 16370 | 16330 | 602 |
| 595 | 20241118 | 092800 | 353751180 | 16360 | 16380 | 16380 | 16360 | 270 |
| 596 | 20241118 | 092700 | 349333380 | 16380 | 16380 | 16380 | 16380 | 3 |
| 597 | 20241118 | 092600 | 349284240 | 16360 | 16350 | 16380 | 16350 | 274 |
| 598 | 20241118 | 092500 | 344798900 | 16360 | 16400 | 16420 | 16360 | 2032 |
| 599 | 20241118 | 092400 | 311497740 | 16400 | 16410 | 16410 | 16400 | 126 |
| 600 | 20241118 | 092300 | 309431190 | 16390 | 16420 | 16430 | 16390 | 449 |
| 601 | 20241118 | 092200 | 302060870 | 16410 | 16410 | 16410 | 16410 | 147 |
| 602 | 20241118 | 092100 | 299648600 | 16420 | 16400 | 16420 | 16350 | 1596 |
| 603 | 20241118 | 092000 | 273503430 | 16420 | 16350 | 16420 | 16350 | 340 |
| 604 | 20241118 | 091900 | 267932100 | 16380 | 16380 | 16380 | 16340 | 349 |
| 605 | 20241118 | 091800 | 262219560 | 16440 | 16440 | 16440 | 16440 | 10 |
| 606 | 20241118 | 091700 | 262055160 | 16450 | 16380 | 16490 | 16380 | 1055 |
| 607 | 20241118 | 091600 | 244703970 | 16380 | 16350 | 16380 | 16280 | 22 |
| 608 | 20241118 | 091500 | 244344340 | 16350 | 16260 | 16350 | 16260 | 145 |
| 609 | 20241118 | 091400 | 241976400 | 16260 | 16330 | 16330 | 16260 | 42 |
| 610 | 20241118 | 091300 | 241291520 | 16330 | 16250 | 16340 | 16250 | 158 |
| 611 | 20241118 | 091200 | 238720720 | 16250 | 16230 | 16260 | 16200 | 260 |
| 612 | 20241118 | 091100 | 234496000 | 16260 | 16160 | 16260 | 16120 | 1702 |
| 613 | 20241118 | 091000 | 206931600 | 16110 | 16220 | 16220 | 16110 | 3620 |
| 614 | 20241118 | 090900 | 148376190 | 16200 | 16240 | 16240 | 16190 | 871 |
| 615 | 20241118 | 090800 | 134250680 | 16230 | 16250 | 16260 | 16230 | 216 |
| 616 | 20241118 | 090700 | 130742010 | 16250 | 16350 | 16350 | 16230 | 194 |
| 617 | 20241118 | 090600 | 127591220 | 16350 | 16290 | 16380 | 16220 | 1933 |
| 618 | 20241118 | 090500 | 96211370 | 16220 | 16290 | 16290 | 16220 | 845 |
| 619 | 20241118 | 090400 | 82474030 | 16280 | 16280 | 16360 | 16280 | 432 |
| 620 | 20241118 | 090300 | 75437060 | 16280 | 16300 | 16300 | 16270 | 157 |
| 621 | 20241118 | 090200 | 72881360 | 16360 | 16380 | 16380 | 16360 | 133 |
| 622 | 20241118 | 090100 | 70704300 | 16380 | 16230 | 16390 | 16180 | 226 |
| 623 | 20241118 | 090000 | 67021750 | 16240 | 16470 | 16600 | 16240 | 3271 |