34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 3 | 20241118 | 193500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 4 | 20241118 | 193400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 5 | 20241118 | 193300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 6 | 20241118 | 193200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 7 | 20241118 | 193100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 8 | 20241118 | 193000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 9 | 20241118 | 192900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 10 | 20241118 | 192800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 11 | 20241118 | 192700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 12 | 20241118 | 192600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 13 | 20241118 | 192500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 14 | 20241118 | 192400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 15 | 20241118 | 192300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 16 | 20241118 | 192200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 17 | 20241118 | 192100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 18 | 20241118 | 192000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 19 | 20241118 | 191900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 20 | 20241118 | 191800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 21 | 20241118 | 191700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 22 | 20241118 | 191600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 23 | 20241118 | 191500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 24 | 20241118 | 191400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 25 | 20241118 | 191300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 26 | 20241118 | 191200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 27 | 20241118 | 191100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 28 | 20241118 | 191000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 29 | 20241118 | 190900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 30 | 20241118 | 190800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 31 | 20241118 | 190700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 32 | 20241118 | 190600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 33 | 20241118 | 190500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 34 | 20241118 | 190400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 35 | 20241118 | 190300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 36 | 20241118 | 190200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 37 | 20241118 | 190100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 38 | 20241118 | 190000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 39 | 20241118 | 185900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 40 | 20241118 | 185800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 41 | 20241118 | 185700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 42 | 20241118 | 185600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 43 | 20241118 | 185500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 44 | 20241118 | 185400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 45 | 20241118 | 185300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 46 | 20241118 | 185200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 47 | 20241118 | 185100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 48 | 20241118 | 185000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 49 | 20241118 | 184900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 50 | 20241118 | 184800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 51 | 20241118 | 184700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 52 | 20241118 | 184600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 53 | 20241118 | 184500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 54 | 20241118 | 184400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 55 | 20241118 | 184300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 56 | 20241118 | 184200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 57 | 20241118 | 184100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 58 | 20241118 | 184000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 59 | 20241118 | 183900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 60 | 20241118 | 183800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 61 | 20241118 | 183700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 62 | 20241118 | 183600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 63 | 20241118 | 183500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 64 | 20241118 | 183400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 65 | 20241118 | 183300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 66 | 20241118 | 183200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 67 | 20241118 | 183100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 68 | 20241118 | 183000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 69 | 20241118 | 182900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 70 | 20241118 | 182800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 71 | 20241118 | 182700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 72 | 20241118 | 182600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 73 | 20241118 | 182500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 74 | 20241118 | 182400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 75 | 20241118 | 182300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 76 | 20241118 | 182200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 77 | 20241118 | 182100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 78 | 20241118 | 182000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 79 | 20241118 | 181900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 80 | 20241118 | 181800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 81 | 20241118 | 181700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 82 | 20241118 | 181600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 83 | 20241118 | 181500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 84 | 20241118 | 181400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 85 | 20241118 | 181300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 86 | 20241118 | 181200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 87 | 20241118 | 181100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 88 | 20241118 | 181000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 89 | 20241118 | 180900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 90 | 20241118 | 180800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 91 | 20241118 | 180700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 92 | 20241118 | 180600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 93 | 20241118 | 180500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 94 | 20241118 | 180400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 95 | 20241118 | 180300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 96 | 20241118 | 180200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 97 | 20241118 | 180100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 98 | 20241118 | 180000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 99 | 20241118 | 175900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 100 | 20241118 | 175800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 101 | 20241118 | 175700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 102 | 20241118 | 175600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 103 | 20241118 | 175500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 104 | 20241118 | 175400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 105 | 20241118 | 175300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 106 | 20241118 | 175200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 107 | 20241118 | 175100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 108 | 20241118 | 175000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 109 | 20241118 | 174900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 110 | 20241118 | 174800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 111 | 20241118 | 174700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 112 | 20241118 | 174600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 113 | 20241118 | 174500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 114 | 20241118 | 174400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 115 | 20241118 | 174300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 116 | 20241118 | 174200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 117 | 20241118 | 174100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 118 | 20241118 | 174000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 119 | 20241118 | 173900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 120 | 20241118 | 173800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 121 | 20241118 | 173700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 122 | 20241118 | 173600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 123 | 20241118 | 173500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 124 | 20241118 | 173400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 125 | 20241118 | 173300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 126 | 20241118 | 173200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 127 | 20241118 | 173100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 128 | 20241118 | 173000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 129 | 20241118 | 172900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 130 | 20241118 | 172800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 131 | 20241118 | 172700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 132 | 20241118 | 172600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 133 | 20241118 | 172500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 134 | 20241118 | 172400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 135 | 20241118 | 172300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 136 | 20241118 | 172200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 137 | 20241118 | 172100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 138 | 20241118 | 172000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 139 | 20241118 | 171900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 140 | 20241118 | 171800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 141 | 20241118 | 171700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 142 | 20241118 | 171600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 143 | 20241118 | 171500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 144 | 20241118 | 171400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 145 | 20241118 | 171300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 146 | 20241118 | 171200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 147 | 20241118 | 171100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 148 | 20241118 | 171000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 149 | 20241118 | 170900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 150 | 20241118 | 170800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 151 | 20241118 | 170700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 152 | 20241118 | 170600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 153 | 20241118 | 170500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 154 | 20241118 | 170400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 155 | 20241118 | 170300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 156 | 20241118 | 170200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 157 | 20241118 | 170100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 158 | 20241118 | 170000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 159 | 20241118 | 165900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 160 | 20241118 | 165800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 161 | 20241118 | 165700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 162 | 20241118 | 165600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 163 | 20241118 | 165500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 164 | 20241118 | 165400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 165 | 20241118 | 165300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 166 | 20241118 | 165200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 167 | 20241118 | 165100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 168 | 20241118 | 165000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 169 | 20241118 | 164900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 170 | 20241118 | 164800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 171 | 20241118 | 164700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 172 | 20241118 | 164600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 173 | 20241118 | 164500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 174 | 20241118 | 164400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 175 | 20241118 | 164300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 176 | 20241118 | 164200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 177 | 20241118 | 164100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 178 | 20241118 | 164000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 179 | 20241118 | 163900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 180 | 20241118 | 163800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 181 | 20241118 | 163700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 182 | 20241118 | 163600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 183 | 20241118 | 163500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 184 | 20241118 | 163400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 185 | 20241118 | 163300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 186 | 20241118 | 163200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 187 | 20241118 | 163100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 188 | 20241118 | 163000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 189 | 20241118 | 162900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 190 | 20241118 | 162800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 191 | 20241118 | 162700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 192 | 20241118 | 162600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 193 | 20241118 | 162500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 194 | 20241118 | 162400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 195 | 20241118 | 162300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 196 | 20241118 | 162200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 197 | 20241118 | 162100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 198 | 20241118 | 162000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 199 | 20241118 | 161900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 200 | 20241118 | 161800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 201 | 20241118 | 161700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 202 | 20241118 | 161600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 203 | 20241118 | 161500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 204 | 20241118 | 161400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 205 | 20241118 | 161300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 206 | 20241118 | 161200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 207 | 20241118 | 161100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 208 | 20241118 | 161000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 209 | 20241118 | 160900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 210 | 20241118 | 160800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 211 | 20241118 | 160700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 212 | 20241118 | 160600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 213 | 20241118 | 160500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 214 | 20241118 | 160400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 215 | 20241118 | 160300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 216 | 20241118 | 160200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 217 | 20241118 | 160100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 218 | 20241118 | 160000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 219 | 20241118 | 155900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 220 | 20241118 | 155800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 221 | 20241118 | 155700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 222 | 20241118 | 155600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 223 | 20241118 | 155500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 224 | 20241118 | 155400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 225 | 20241118 | 155300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 226 | 20241118 | 155200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 227 | 20241118 | 155100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 228 | 20241118 | 155000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 229 | 20241118 | 154900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 230 | 20241118 | 154800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 231 | 20241118 | 154700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 232 | 20241118 | 154600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 233 | 20241118 | 154500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 234 | 20241118 | 154400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 235 | 20241118 | 154300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 236 | 20241118 | 154200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 237 | 20241118 | 154100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 238 | 20241118 | 154000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 239 | 20241118 | 153900 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 240 | 20241118 | 153800 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 241 | 20241118 | 153700 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 242 | 20241118 | 153600 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 243 | 20241118 | 153500 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 244 | 20241118 | 153400 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 245 | 20241118 | 153300 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 246 | 20241118 | 153200 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 247 | 20241118 | 153100 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 0 |
| 248 | 20241118 | 153000 | 2433657220 | 11550 | 11550 | 11550 | 11550 | 2779 |
| 249 | 20241118 | 152900 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 250 | 20241118 | 152800 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 251 | 20241118 | 152700 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 252 | 20241118 | 152600 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 253 | 20241118 | 152500 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 254 | 20241118 | 152400 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 255 | 20241118 | 152300 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 256 | 20241118 | 152200 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 257 | 20241118 | 152100 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 258 | 20241118 | 152000 | 2401559770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 259 | 20241118 | 151900 | 2401559770 | 11550 | 11560 | 11570 | 11550 | 2490 |
| 260 | 20241118 | 151800 | 2372788940 | 11560 | 11580 | 11580 | 11560 | 586 |
| 261 | 20241118 | 151700 | 2366008960 | 11590 | 11570 | 11590 | 11570 | 476 |
| 262 | 20241118 | 151600 | 2360498440 | 11590 | 11590 | 11590 | 11590 | 0 |
| 263 | 20241118 | 151500 | 2360498440 | 11590 | 11590 | 11590 | 11590 | 16 |
| 264 | 20241118 | 151400 | 2360313000 | 11590 | 11560 | 11590 | 11560 | 930 |
| 265 | 20241118 | 151300 | 2349552300 | 11560 | 11560 | 11560 | 11540 | 1524 |
| 266 | 20241118 | 151200 | 2331944300 | 11560 | 11570 | 11570 | 11550 | 270 |
| 267 | 20241118 | 151100 | 2328823730 | 11570 | 11570 | 11570 | 11570 | 16 |
| 268 | 20241118 | 151000 | 2328638610 | 11570 | 11550 | 11570 | 11550 | 513 |
| 269 | 20241118 | 150900 | 2322709900 | 11550 | 11550 | 11550 | 11550 | 0 |
| 270 | 20241118 | 150800 | 2322709900 | 11550 | 11530 | 11570 | 11530 | 2122 |
| 271 | 20241118 | 150700 | 2298243180 | 11530 | 11560 | 11560 | 11520 | 745 |
| 272 | 20241118 | 150600 | 2289649650 | 11560 | 11560 | 11560 | 11560 | 15 |
| 273 | 20241118 | 150500 | 2289476250 | 11560 | 11580 | 11590 | 11560 | 246 |
| 274 | 20241118 | 150400 | 2286632300 | 11580 | 11580 | 11580 | 11580 | 0 |
| 275 | 20241118 | 150300 | 2286632300 | 11580 | 11590 | 11590 | 11580 | 262 |
| 276 | 20241118 | 150200 | 2283595750 | 11580 | 11590 | 11590 | 11580 | 52 |
| 277 | 20241118 | 150100 | 2282993580 | 11590 | 11560 | 11590 | 11560 | 110 |
| 278 | 20241118 | 150000 | 2281720070 | 11560 | 11560 | 11560 | 11560 | 334 |
| 279 | 20241118 | 145900 | 2277859030 | 11580 | 11580 | 11580 | 11580 | 69 |
| 280 | 20241118 | 145800 | 2277060010 | 11580 | 11530 | 11580 | 11530 | 557 |
| 281 | 20241118 | 145700 | 2270619270 | 11520 | 11540 | 11540 | 11520 | 378 |
| 282 | 20241118 | 145600 | 2266261270 | 11560 | 11550 | 11560 | 11540 | 936 |
| 283 | 20241118 | 145500 | 2255447710 | 11570 | 11550 | 11570 | 11530 | 263 |
| 284 | 20241118 | 145400 | 2252413580 | 11530 | 11530 | 11530 | 11530 | 0 |
| 285 | 20241118 | 145300 | 2252413580 | 11530 | 11540 | 11540 | 11530 | 712 |
| 286 | 20241118 | 145200 | 2244201590 | 11550 | 11540 | 11550 | 11540 | 2 |
| 287 | 20241118 | 145100 | 2244178500 | 11550 | 11550 | 11550 | 11550 | 560 |
| 288 | 20241118 | 145000 | 2237710500 | 11530 | 11550 | 11550 | 11530 | 338 |
| 289 | 20241118 | 144900 | 2233810230 | 11550 | 11550 | 11550 | 11540 | 831 |
| 290 | 20241118 | 144800 | 2224212210 | 11540 | 11540 | 11540 | 11540 | 34 |
| 291 | 20241118 | 144700 | 2223819850 | 11520 | 11540 | 11550 | 11510 | 4616 |
| 292 | 20241118 | 144600 | 2170625700 | 11540 | 11540 | 11540 | 11540 | 0 |
| 293 | 20241118 | 144500 | 2170625700 | 11540 | 11580 | 11580 | 11540 | 2351 |
| 294 | 20241118 | 144400 | 2143439600 | 11580 | 11580 | 11580 | 11580 | 0 |
| 295 | 20241118 | 144300 | 2143439600 | 11580 | 11580 | 11580 | 11580 | 202 |
| 296 | 20241118 | 144200 | 2141100440 | 11580 | 11580 | 11580 | 11580 | 81 |
| 297 | 20241118 | 144100 | 2140162460 | 11580 | 11580 | 11580 | 11580 | 175 |
| 298 | 20241118 | 144000 | 2138135960 | 11580 | 11580 | 11580 | 11560 | 446 |
| 299 | 20241118 | 143900 | 2132976940 | 11590 | 11590 | 11590 | 11590 | 0 |
| 300 | 20241118 | 143800 | 2132976940 | 11590 | 11600 | 11600 | 11590 | 202 |
| 301 | 20241118 | 143700 | 2130634750 | 11600 | 11600 | 11600 | 11570 | 1710 |
| 302 | 20241118 | 143600 | 2110832780 | 11600 | 11610 | 11610 | 11600 | 7 |
| 303 | 20241118 | 143500 | 2110751570 | 11630 | 11600 | 11630 | 11590 | 2236 |
| 304 | 20241118 | 143400 | 2084814780 | 11600 | 11600 | 11600 | 11600 | 163 |
| 305 | 20241118 | 143300 | 2082923980 | 11600 | 11600 | 11600 | 11600 | 1067 |
| 306 | 20241118 | 143200 | 2070546780 | 11600 | 11620 | 11620 | 11600 | 1303 |
| 307 | 20241118 | 143100 | 2055425420 | 11630 | 11620 | 11630 | 11620 | 164 |
| 308 | 20241118 | 143000 | 2053519470 | 11620 | 11610 | 11620 | 11570 | 347 |
| 309 | 20241118 | 142900 | 2049498110 | 11630 | 11620 | 11630 | 11620 | 63 |
| 310 | 20241118 | 142800 | 2048766040 | 11640 | 11600 | 11640 | 11600 | 999 |
| 311 | 20241118 | 142700 | 2037148220 | 11560 | 11590 | 11600 | 11550 | 1266 |
| 312 | 20241118 | 142600 | 2022513390 | 11600 | 11570 | 11620 | 11570 | 2111 |
| 313 | 20241118 | 142500 | 1998060740 | 11560 | 11560 | 11570 | 11560 | 349 |
| 314 | 20241118 | 142400 | 1994026290 | 11550 | 11550 | 11550 | 11550 | 137 |
| 315 | 20241118 | 142300 | 1992443940 | 11560 | 11560 | 11560 | 11560 | 1 |
| 316 | 20241118 | 142200 | 1992432380 | 11560 | 11560 | 11560 | 11560 | 11 |
| 317 | 20241118 | 142100 | 1992305220 | 11560 | 11560 | 11560 | 11560 | 100 |
| 318 | 20241118 | 142000 | 1991149220 | 11560 | 11550 | 11560 | 11540 | 631 |
| 319 | 20241118 | 141900 | 1983866950 | 11560 | 11560 | 11560 | 11560 | 220 |
| 320 | 20241118 | 141800 | 1981323750 | 11570 | 11550 | 11580 | 11550 | 2219 |
| 321 | 20241118 | 141700 | 1955670330 | 11550 | 11560 | 11560 | 11550 | 735 |
| 322 | 20241118 | 141600 | 1947179510 | 11580 | 11570 | 11580 | 11560 | 72 |
| 323 | 20241118 | 141500 | 1946346170 | 11570 | 11580 | 11580 | 11570 | 171 |
| 324 | 20241118 | 141400 | 1944367500 | 11590 | 11580 | 11590 | 11580 | 260 |
| 325 | 20241118 | 141300 | 1941356690 | 11580 | 11590 | 11590 | 11580 | 82 |
| 326 | 20241118 | 141200 | 1940406320 | 11580 | 11580 | 11580 | 11580 | 383 |
| 327 | 20241118 | 141100 | 1935971180 | 11590 | 11590 | 11590 | 11590 | 985 |
| 328 | 20241118 | 141000 | 1924555030 | 11600 | 11620 | 11620 | 11590 | 383 |
| 329 | 20241118 | 140900 | 1920112990 | 11640 | 11630 | 11640 | 11630 | 49 |
| 330 | 20241118 | 140800 | 1919543110 | 11630 | 11620 | 11640 | 11620 | 17 |
| 331 | 20241118 | 140700 | 1919345330 | 11640 | 11620 | 11640 | 11600 | 1369 |
| 332 | 20241118 | 140600 | 1903425370 | 11620 | 11620 | 11630 | 11620 | 3 |
| 333 | 20241118 | 140500 | 1903390500 | 11630 | 11630 | 11630 | 11620 | 59 |
| 334 | 20241118 | 140400 | 1902704340 | 11640 | 11640 | 11640 | 11640 | 1 |
| 335 | 20241118 | 140300 | 1902692700 | 11640 | 11640 | 11640 | 11640 | 0 |
| 336 | 20241118 | 140200 | 1902692700 | 11640 | 11630 | 11640 | 11630 | 56 |
| 337 | 20241118 | 140100 | 1902041280 | 11640 | 11610 | 11640 | 11610 | 12 |
| 338 | 20241118 | 140000 | 1901901880 | 11610 | 11630 | 11640 | 11610 | 344 |
| 339 | 20241118 | 135900 | 1897901670 | 11630 | 11630 | 11630 | 11630 | 94 |
| 340 | 20241118 | 135800 | 1896808450 | 11630 | 11630 | 11630 | 11630 | 0 |
| 341 | 20241118 | 135700 | 1896808450 | 11630 | 11650 | 11650 | 11580 | 371 |
| 342 | 20241118 | 135600 | 1892502240 | 11670 | 11670 | 11680 | 11650 | 39 |
| 343 | 20241118 | 135500 | 1892047260 | 11670 | 11650 | 11670 | 11630 | 699 |
| 344 | 20241118 | 135400 | 1883903530 | 11650 | 11660 | 11660 | 11650 | 251 |
| 345 | 20241118 | 135300 | 1880978320 | 11660 | 11660 | 11660 | 11660 | 172 |
| 346 | 20241118 | 135200 | 1878972800 | 11670 | 11670 | 11680 | 11660 | 67 |
| 347 | 20241118 | 135100 | 1878190440 | 11680 | 11680 | 11680 | 11680 | 1 |
| 348 | 20241118 | 135000 | 1878178760 | 11680 | 11670 | 11680 | 11580 | 349 |
| 349 | 20241118 | 134900 | 1874116940 | 11680 | 11680 | 11680 | 11680 | 1 |
| 350 | 20241118 | 134800 | 1874105260 | 11680 | 11670 | 11680 | 11670 | 441 |
| 351 | 20241118 | 134700 | 1868954770 | 11660 | 11650 | 11660 | 11640 | 694 |
| 352 | 20241118 | 134600 | 1860874650 | 11650 | 11630 | 11670 | 11630 | 402 |
| 353 | 20241118 | 134500 | 1856192650 | 11640 | 11640 | 11640 | 11640 | 0 |
| 354 | 20241118 | 134400 | 1856192650 | 11640 | 11640 | 11640 | 11640 | 1 |
| 355 | 20241118 | 134300 | 1856181010 | 11650 | 11640 | 11650 | 11630 | 128 |
| 356 | 20241118 | 134200 | 1854692280 | 11650 | 11630 | 11650 | 11630 | 47 |
| 357 | 20241118 | 134100 | 1854145140 | 11630 | 11630 | 11640 | 11620 | 230 |
| 358 | 20241118 | 134000 | 1851467990 | 11630 | 11620 | 11630 | 11580 | 440 |
| 359 | 20241118 | 133900 | 1846362360 | 11630 | 11600 | 11630 | 11600 | 44 |
| 360 | 20241118 | 133800 | 1845851160 | 11620 | 11610 | 11630 | 11600 | 82 |
| 361 | 20241118 | 133700 | 1844899380 | 11590 | 11630 | 11630 | 11590 | 402 |
| 362 | 20241118 | 133600 | 1840235370 | 11640 | 11630 | 11640 | 11630 | 54 |
| 363 | 20241118 | 133500 | 1839607340 | 11620 | 11620 | 11620 | 11620 | 0 |
| 364 | 20241118 | 133400 | 1839607340 | 11620 | 11620 | 11630 | 11620 | 89 |
| 365 | 20241118 | 133300 | 1838573150 | 11630 | 11630 | 11630 | 11630 | 3 |
| 366 | 20241118 | 133200 | 1838538260 | 11630 | 11630 | 11630 | 11630 | 2 |
| 367 | 20241118 | 133100 | 1838515000 | 11630 | 11600 | 11630 | 11600 | 537 |
| 368 | 20241118 | 133000 | 1832285690 | 11600 | 11620 | 11620 | 11600 | 351 |
| 369 | 20241118 | 132900 | 1828209080 | 11650 | 11650 | 11650 | 11650 | 68 |
| 370 | 20241118 | 132800 | 1827416880 | 11650 | 11650 | 11650 | 11650 | 3 |
| 371 | 20241118 | 132700 | 1827381930 | 11650 | 11680 | 11680 | 11620 | 385 |
| 372 | 20241118 | 132600 | 1822903080 | 11660 | 11670 | 11670 | 11660 | 2340 |
| 373 | 20241118 | 132500 | 1795595300 | 11670 | 11670 | 11670 | 11660 | 49 |
| 374 | 20241118 | 132400 | 1795023770 | 11660 | 11640 | 11660 | 11640 | 721 |
| 375 | 20241118 | 132300 | 1786622830 | 11640 | 11630 | 11650 | 11630 | 187 |
| 376 | 20241118 | 132200 | 1784446140 | 11640 | 11620 | 11640 | 11620 | 205 |
| 377 | 20241118 | 132100 | 1782063980 | 11620 | 11630 | 11650 | 11620 | 46 |
| 378 | 20241118 | 132000 | 1781528560 | 11630 | 11640 | 11650 | 11620 | 378 |
| 379 | 20241118 | 131900 | 1777132860 | 11650 | 11650 | 11650 | 11650 | 1 |
| 380 | 20241118 | 131800 | 1777121210 | 11650 | 11650 | 11650 | 11650 | 5 |
| 381 | 20241118 | 131700 | 1777062960 | 11650 | 11640 | 11650 | 11620 | 906 |
| 382 | 20241118 | 131600 | 1766534150 | 11650 | 11640 | 11650 | 11640 | 21 |
| 383 | 20241118 | 131500 | 1766289660 | 11650 | 11630 | 11650 | 11630 | 44 |
| 384 | 20241118 | 131400 | 1765777730 | 11630 | 11640 | 11650 | 11630 | 6 |
| 385 | 20241118 | 131300 | 1765707890 | 11630 | 11630 | 11630 | 11630 | 0 |
| 386 | 20241118 | 131200 | 1765707890 | 11630 | 11620 | 11640 | 11620 | 5 |
| 387 | 20241118 | 131100 | 1765649730 | 11640 | 11620 | 11640 | 11620 | 50 |
| 388 | 20241118 | 131000 | 1765068490 | 11620 | 11620 | 11630 | 11600 | 343 |
| 389 | 20241118 | 130900 | 1761088770 | 11620 | 11610 | 11620 | 11610 | 55 |
| 390 | 20241118 | 130800 | 1760449680 | 11610 | 11620 | 11640 | 11610 | 165 |
| 391 | 20241118 | 130700 | 1758532120 | 11610 | 11630 | 11630 | 11600 | 449 |
| 392 | 20241118 | 130600 | 1753319900 | 11630 | 11630 | 11630 | 11630 | 0 |
| 393 | 20241118 | 130500 | 1753319900 | 11630 | 11630 | 11630 | 11630 | 25 |
| 394 | 20241118 | 130400 | 1753029150 | 11640 | 11630 | 11640 | 11630 | 3 |
| 395 | 20241118 | 130300 | 1752994240 | 11640 | 11620 | 11640 | 11600 | 324 |
| 396 | 20241118 | 130200 | 1749229440 | 11610 | 11630 | 11630 | 11600 | 179 |
| 397 | 20241118 | 130100 | 1747151900 | 11640 | 11620 | 11640 | 11620 | 60 |
| 398 | 20241118 | 130000 | 1746454590 | 11620 | 11630 | 11640 | 11570 | 352 |
| 399 | 20241118 | 125900 | 1742371220 | 11630 | 11590 | 11630 | 11590 | 905 |
| 400 | 20241118 | 125800 | 1731872230 | 11580 | 11610 | 11610 | 11580 | 102 |
| 401 | 20241118 | 125700 | 1730688680 | 11630 | 11580 | 11630 | 11520 | 1071 |
| 402 | 20241118 | 125600 | 1718296110 | 11570 | 11560 | 11590 | 11550 | 733 |
| 403 | 20241118 | 125500 | 1709816990 | 11570 | 11560 | 11570 | 11560 | 140 |
| 404 | 20241118 | 125400 | 1708197560 | 11510 | 11590 | 11630 | 11510 | 8681 |
| 405 | 20241118 | 125300 | 1608018860 | 11600 | 11640 | 11640 | 11590 | 6134 |
| 406 | 20241118 | 125200 | 1536802830 | 11650 | 11660 | 11660 | 11650 | 334 |
| 407 | 20241118 | 125100 | 1532910410 | 11670 | 11680 | 11680 | 11670 | 99 |
| 408 | 20241118 | 125000 | 1531754200 | 11670 | 11680 | 11680 | 11650 | 348 |
| 409 | 20241118 | 124900 | 1527698730 | 11680 | 11680 | 11680 | 11670 | 26 |
| 410 | 20241118 | 124800 | 1527395070 | 11680 | 11680 | 11680 | 11660 | 30 |
| 411 | 20241118 | 124700 | 1527044970 | 11660 | 11650 | 11680 | 11630 | 557 |
| 412 | 20241118 | 124600 | 1520559520 | 11660 | 11650 | 11680 | 11650 | 464 |
| 413 | 20241118 | 124500 | 1515151290 | 11640 | 11640 | 11640 | 11630 | 604 |
| 414 | 20241118 | 124400 | 1508121250 | 11640 | 11670 | 11670 | 11640 | 1740 |
| 415 | 20241118 | 124300 | 1487866100 | 11680 | 11690 | 11690 | 11660 | 104 |
| 416 | 20241118 | 124200 | 1486651400 | 11650 | 11640 | 11690 | 11640 | 344 |
| 417 | 20241118 | 124100 | 1482646220 | 11640 | 11640 | 11640 | 11630 | 1237 |
| 418 | 20241118 | 124000 | 1468251900 | 11650 | 11650 | 11650 | 11650 | 1234 |
| 419 | 20241118 | 123900 | 1453875800 | 11660 | 11660 | 11660 | 11660 | 104 |
| 420 | 20241118 | 123800 | 1452663160 | 11660 | 11660 | 11670 | 11660 | 680 |
| 421 | 20241118 | 123700 | 1444732980 | 11660 | 11680 | 11680 | 11660 | 505 |
| 422 | 20241118 | 123600 | 1438842070 | 11680 | 11680 | 11680 | 11680 | 16 |
| 423 | 20241118 | 123500 | 1438655190 | 11680 | 11680 | 11680 | 11660 | 71 |
| 424 | 20241118 | 123400 | 1437825970 | 11680 | 11690 | 11690 | 11660 | 209 |
| 425 | 20241118 | 123300 | 1435385840 | 11680 | 11680 | 11680 | 11670 | 97 |
| 426 | 20241118 | 123200 | 1434253050 | 11680 | 11680 | 11690 | 11680 | 445 |
| 427 | 20241118 | 123100 | 1429055410 | 11680 | 11670 | 11710 | 11670 | 297 |
| 428 | 20241118 | 123000 | 1425584770 | 11690 | 11670 | 11690 | 11650 | 345 |
| 429 | 20241118 | 122900 | 1421562250 | 11670 | 11670 | 11670 | 11670 | 547 |
| 430 | 20241118 | 122800 | 1415178760 | 11670 | 11680 | 11680 | 11670 | 180 |
| 431 | 20241118 | 122700 | 1413076860 | 11680 | 11680 | 11680 | 11670 | 655 |
| 432 | 20241118 | 122600 | 1405428400 | 11690 | 11700 | 11700 | 11690 | 661 |
| 433 | 20241118 | 122500 | 1397699660 | 11700 | 11730 | 11730 | 11700 | 219 |
| 434 | 20241118 | 122400 | 1395134360 | 11710 | 11730 | 11730 | 11710 | 451 |
| 435 | 20241118 | 122300 | 1389848790 | 11730 | 11730 | 11730 | 11730 | 5 |
| 436 | 20241118 | 122200 | 1389790140 | 11720 | 11720 | 11720 | 11720 | 14 |
| 437 | 20241118 | 122100 | 1389626060 | 11690 | 11710 | 11710 | 11690 | 61 |
| 438 | 20241118 | 122000 | 1388912750 | 11690 | 11710 | 11710 | 11680 | 343 |
| 439 | 20241118 | 121900 | 1384902800 | 11720 | 11710 | 11720 | 11710 | 234 |
| 440 | 20241118 | 121800 | 1382161580 | 11700 | 11700 | 11710 | 11700 | 31 |
| 441 | 20241118 | 121700 | 1381798680 | 11670 | 11710 | 11710 | 11670 | 731 |
| 442 | 20241118 | 121600 | 1373251370 | 11720 | 11720 | 11720 | 11720 | 25 |
| 443 | 20241118 | 121500 | 1372958370 | 11710 | 11700 | 11720 | 11700 | 101 |
| 444 | 20241118 | 121400 | 1371776060 | 11710 | 11700 | 11710 | 11700 | 247 |
| 445 | 20241118 | 121300 | 1368885980 | 11700 | 11700 | 11700 | 11700 | 41 |
| 446 | 20241118 | 121200 | 1368406280 | 11710 | 11690 | 11710 | 11690 | 119 |
| 447 | 20241118 | 121100 | 1367015050 | 11680 | 11680 | 11680 | 11680 | 109 |
| 448 | 20241118 | 121000 | 1365741930 | 11670 | 11680 | 11690 | 11670 | 943 |
| 449 | 20241118 | 120900 | 1354729770 | 11690 | 11690 | 11690 | 11680 | 91 |
| 450 | 20241118 | 120800 | 1353666470 | 11680 | 11710 | 11710 | 11670 | 380 |
| 451 | 20241118 | 120700 | 1349227720 | 11710 | 11700 | 11710 | 11670 | 454 |
| 452 | 20241118 | 120600 | 1343922090 | 11700 | 11700 | 11700 | 11700 | 15 |
| 453 | 20241118 | 120500 | 1343746590 | 11700 | 11700 | 11700 | 11700 | 1142 |
| 454 | 20241118 | 120400 | 1330385190 | 11700 | 11710 | 11710 | 11700 | 1278 |
| 455 | 20241118 | 120300 | 1315428960 | 11710 | 11710 | 11710 | 11710 | 403 |
| 456 | 20241118 | 120200 | 1310709830 | 11710 | 11720 | 11720 | 11710 | 632 |
| 457 | 20241118 | 120100 | 1303308500 | 11720 | 11740 | 11740 | 11710 | 658 |
| 458 | 20241118 | 120000 | 1295597990 | 11730 | 11760 | 11760 | 11720 | 354 |
| 459 | 20241118 | 115900 | 1291445780 | 11760 | 11750 | 11760 | 11750 | 633 |
| 460 | 20241118 | 115800 | 1284007890 | 11750 | 11750 | 11750 | 11750 | 2 |
| 461 | 20241118 | 115700 | 1283984390 | 11720 | 11770 | 11770 | 11710 | 1826 |
| 462 | 20241118 | 115600 | 1262558720 | 11770 | 11760 | 11770 | 11760 | 636 |
| 463 | 20241118 | 115500 | 1255079260 | 11760 | 11820 | 11820 | 11730 | 5838 |
| 464 | 20241118 | 115400 | 1186367980 | 11830 | 11830 | 11830 | 11830 | 1 |
| 465 | 20241118 | 115300 | 1186356150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 466 | 20241118 | 115200 | 1186356150 | 11820 | 11810 | 11820 | 11810 | 3 |
| 467 | 20241118 | 115100 | 1186320710 | 11810 | 11810 | 11820 | 11800 | 278 |
| 468 | 20241118 | 115000 | 1183037270 | 11810 | 11810 | 11830 | 11800 | 4449 |
| 469 | 20241118 | 114900 | 1130492000 | 11810 | 11810 | 11810 | 11810 | 187 |
| 470 | 20241118 | 114800 | 1128283530 | 11810 | 11810 | 11810 | 11810 | 177 |
| 471 | 20241118 | 114700 | 1126193160 | 11810 | 11840 | 11840 | 11810 | 1071 |
| 472 | 20241118 | 114600 | 1113537080 | 11840 | 11830 | 11840 | 11830 | 286 |
| 473 | 20241118 | 114500 | 1110150870 | 11830 | 11830 | 11830 | 11830 | 104 |
| 474 | 20241118 | 114400 | 1108920550 | 11840 | 11840 | 11840 | 11840 | 16 |
| 475 | 20241118 | 114300 | 1108731110 | 11830 | 11840 | 11840 | 11830 | 2972 |
| 476 | 20241118 | 114200 | 1073571350 | 11840 | 11850 | 11850 | 11840 | 340 |
| 477 | 20241118 | 114100 | 1069543060 | 11850 | 11850 | 11850 | 11850 | 0 |
| 478 | 20241118 | 114000 | 1069543060 | 11850 | 11870 | 11870 | 11850 | 460 |
| 479 | 20241118 | 113900 | 1064088600 | 11870 | 11870 | 11870 | 11870 | 0 |
| 480 | 20241118 | 113800 | 1064088600 | 11870 | 11870 | 11870 | 11870 | 49 |
| 481 | 20241118 | 113700 | 1063506970 | 11870 | 11860 | 11870 | 11840 | 1052 |
| 482 | 20241118 | 113600 | 1051034070 | 11870 | 11870 | 11870 | 11870 | 1 |
| 483 | 20241118 | 113500 | 1051022200 | 11880 | 11880 | 11880 | 11870 | 11 |
| 484 | 20241118 | 113400 | 1050891540 | 11880 | 11860 | 11880 | 11860 | 112 |
| 485 | 20241118 | 113300 | 1049562870 | 11850 | 11850 | 11850 | 11850 | 47 |
| 486 | 20241118 | 113200 | 1049005920 | 11850 | 11850 | 11850 | 11850 | 52 |
| 487 | 20241118 | 113100 | 1048389720 | 11850 | 11830 | 11850 | 11830 | 5 |
| 488 | 20241118 | 113000 | 1048330510 | 11850 | 11860 | 11860 | 11830 | 2627 |
| 489 | 20241118 | 112900 | 1017213580 | 11850 | 11840 | 11850 | 11840 | 175 |
| 490 | 20241118 | 112800 | 1015141180 | 11840 | 11840 | 11840 | 11840 | 51 |
| 491 | 20241118 | 112700 | 1014537340 | 11850 | 11850 | 11850 | 11840 | 1375 |
| 492 | 20241118 | 112600 | 998244230 | 11850 | 11850 | 11850 | 11850 | 0 |
| 493 | 20241118 | 112500 | 998244230 | 11850 | 11860 | 11860 | 11850 | 17 |
| 494 | 20241118 | 112400 | 998042650 | 11860 | 11860 | 11870 | 11860 | 193 |
| 495 | 20241118 | 112300 | 995753640 | 11860 | 11860 | 11890 | 11860 | 4 |
| 496 | 20241118 | 112200 | 995706170 | 11860 | 11850 | 11860 | 11850 | 436 |
| 497 | 20241118 | 112100 | 990539560 | 11840 | 11840 | 11840 | 11840 | 21 |
| 498 | 20241118 | 112000 | 990290920 | 11840 | 11830 | 11840 | 11810 | 342 |
| 499 | 20241118 | 111900 | 986250400 | 11830 | 11820 | 11830 | 11820 | 68 |
| 500 | 20241118 | 111800 | 985446010 | 11820 | 11850 | 11850 | 11820 | 68 |
| 501 | 20241118 | 111700 | 984640770 | 11850 | 11810 | 11860 | 11810 | 4091 |
| 502 | 20241118 | 111600 | 936230660 | 11840 | 11870 | 11870 | 11800 | 6583 |
| 503 | 20241118 | 111500 | 858335780 | 11880 | 11910 | 11910 | 11880 | 1441 |
| 504 | 20241118 | 111400 | 841196390 | 11910 | 11910 | 11910 | 11910 | 11 |
| 505 | 20241118 | 111300 | 841065380 | 11910 | 11910 | 11910 | 11910 | 0 |
| 506 | 20241118 | 111200 | 841065380 | 11910 | 11910 | 11910 | 11910 | 1 |
| 507 | 20241118 | 111100 | 841053470 | 11900 | 11890 | 11900 | 11890 | 421 |
| 508 | 20241118 | 111000 | 836043590 | 11880 | 11900 | 11910 | 11870 | 539 |
| 509 | 20241118 | 110900 | 829634530 | 11900 | 11900 | 11900 | 11900 | 87 |
| 510 | 20241118 | 110800 | 828599230 | 11890 | 11890 | 11890 | 11890 | 18 |
| 511 | 20241118 | 110700 | 828385210 | 11880 | 11910 | 11910 | 11870 | 516 |
| 512 | 20241118 | 110600 | 822252950 | 11920 | 11890 | 11920 | 11890 | 457 |
| 513 | 20241118 | 110500 | 816810800 | 11880 | 11870 | 11880 | 11870 | 29 |
| 514 | 20241118 | 110400 | 816466310 | 11860 | 11850 | 11900 | 11850 | 991 |
| 515 | 20241118 | 110300 | 804715060 | 11840 | 11840 | 11840 | 11840 | 0 |
| 516 | 20241118 | 110200 | 804715060 | 11840 | 11840 | 11850 | 11840 | 20 |
| 517 | 20241118 | 110100 | 804478080 | 11850 | 11830 | 11850 | 11830 | 121 |
| 518 | 20241118 | 110000 | 803046030 | 11820 | 11870 | 11870 | 11820 | 1956 |
| 519 | 20241118 | 105900 | 779913390 | 11860 | 11860 | 11860 | 11860 | 0 |
| 520 | 20241118 | 105800 | 779913390 | 11860 | 11850 | 11860 | 11850 | 113 |
| 521 | 20241118 | 105700 | 778573440 | 11820 | 11940 | 11940 | 11800 | 6066 |
| 522 | 20241118 | 105600 | 706639560 | 11940 | 11940 | 11940 | 11940 | 0 |
| 523 | 20241118 | 105500 | 706639560 | 11940 | 11960 | 11960 | 11940 | 572 |
| 524 | 20241118 | 105400 | 699800670 | 11960 | 11960 | 11960 | 11960 | 50 |
| 525 | 20241118 | 105300 | 699202670 | 11990 | 11950 | 11990 | 11950 | 103 |
| 526 | 20241118 | 105200 | 697971210 | 11950 | 11930 | 11950 | 11930 | 27 |
| 527 | 20241118 | 105100 | 697648950 | 11930 | 11910 | 11970 | 11910 | 655 |
| 528 | 20241118 | 105000 | 689827980 | 11900 | 11910 | 11910 | 11890 | 711 |
| 529 | 20241118 | 104900 | 681366480 | 11920 | 11890 | 11920 | 11890 | 58 |
| 530 | 20241118 | 104800 | 680675530 | 11890 | 11880 | 11890 | 11880 | 327 |
| 531 | 20241118 | 104700 | 676790430 | 11880 | 11920 | 11920 | 11870 | 1642 |
| 532 | 20241118 | 104600 | 657266240 | 11930 | 11950 | 11950 | 11930 | 1847 |
| 533 | 20241118 | 104500 | 635222530 | 11950 | 11950 | 11950 | 11950 | 149 |
| 534 | 20241118 | 104400 | 633441980 | 11950 | 11980 | 11980 | 11950 | 106 |
| 535 | 20241118 | 104300 | 632174030 | 11980 | 12020 | 12020 | 11970 | 6076 |
| 536 | 20241118 | 104200 | 559293100 | 12040 | 12030 | 12040 | 12030 | 10 |
| 537 | 20241118 | 104100 | 559172720 | 12040 | 12030 | 12040 | 12030 | 29 |
| 538 | 20241118 | 104000 | 558823660 | 12010 | 12040 | 12040 | 12010 | 519 |
| 539 | 20241118 | 103900 | 552581780 | 12050 | 12030 | 12050 | 12030 | 295 |
| 540 | 20241118 | 103800 | 549031660 | 12030 | 12030 | 12030 | 12030 | 13 |
| 541 | 20241118 | 103700 | 548875270 | 12030 | 12050 | 12050 | 12020 | 937 |
| 542 | 20241118 | 103600 | 537599690 | 12050 | 12050 | 12050 | 12050 | 0 |
| 543 | 20241118 | 103500 | 537599690 | 12050 | 12040 | 12050 | 12040 | 69 |
| 544 | 20241118 | 103400 | 536768310 | 12040 | 12040 | 12040 | 12030 | 62 |
| 545 | 20241118 | 103300 | 536021840 | 12040 | 12040 | 12040 | 12040 | 0 |
| 546 | 20241118 | 103200 | 536021840 | 12040 | 12040 | 12040 | 12040 | 1 |
| 547 | 20241118 | 103100 | 536009800 | 12040 | 12040 | 12040 | 12040 | 70 |
| 548 | 20241118 | 103000 | 535167000 | 12040 | 12050 | 12050 | 12040 | 380 |
| 549 | 20241118 | 102900 | 530591410 | 12050 | 12050 | 12050 | 12050 | 35 |
| 550 | 20241118 | 102800 | 530169660 | 12050 | 12050 | 12050 | 12050 | 564 |
| 551 | 20241118 | 102700 | 523373460 | 12050 | 12070 | 12070 | 12050 | 943 |
| 552 | 20241118 | 102600 | 512005200 | 12070 | 12070 | 12070 | 12070 | 29 |
| 553 | 20241118 | 102500 | 511655170 | 12060 | 12060 | 12060 | 12060 | 0 |
| 554 | 20241118 | 102400 | 511655170 | 12060 | 12060 | 12060 | 12060 | 0 |
| 555 | 20241118 | 102300 | 511655170 | 12060 | 12060 | 12060 | 12060 | 100 |
| 556 | 20241118 | 102200 | 510449170 | 12060 | 12060 | 12060 | 12060 | 300 |
| 557 | 20241118 | 102100 | 506831170 | 12070 | 12070 | 12070 | 12070 | 104 |
| 558 | 20241118 | 102000 | 505575890 | 12060 | 12090 | 12090 | 12060 | 1431 |
| 559 | 20241118 | 101900 | 488295730 | 12080 | 12090 | 12090 | 12080 | 83 |
| 560 | 20241118 | 101800 | 487292270 | 12100 | 12100 | 12100 | 12100 | 148 |
| 561 | 20241118 | 101700 | 485501470 | 12090 | 12160 | 12160 | 12070 | 3901 |
| 562 | 20241118 | 101600 | 438244340 | 12170 | 12160 | 12180 | 12160 | 688 |
| 563 | 20241118 | 101500 | 429866270 | 12150 | 12130 | 12150 | 12130 | 8 |
| 564 | 20241118 | 101400 | 429769100 | 12140 | 12120 | 12140 | 12120 | 2 |
| 565 | 20241118 | 101300 | 429744840 | 12140 | 12120 | 12140 | 12120 | 4 |
| 566 | 20241118 | 101200 | 429696320 | 12140 | 12120 | 12140 | 12120 | 20 |
| 567 | 20241118 | 101100 | 429453580 | 12140 | 12130 | 12140 | 12120 | 61 |
| 568 | 20241118 | 101000 | 428713890 | 12140 | 12150 | 12160 | 12130 | 156 |
| 569 | 20241118 | 100900 | 426819490 | 12150 | 12140 | 12150 | 12130 | 127 |
| 570 | 20241118 | 100800 | 425276660 | 12150 | 12150 | 12160 | 12130 | 17 |
| 571 | 20241118 | 100700 | 425070140 | 12150 | 12150 | 12170 | 12120 | 748 |
| 572 | 20241118 | 100600 | 416000420 | 12170 | 12150 | 12180 | 12140 | 135 |
| 573 | 20241118 | 100500 | 414358370 | 12150 | 12140 | 12150 | 12140 | 114 |
| 574 | 20241118 | 100400 | 412974280 | 12180 | 12140 | 12180 | 12110 | 218 |
| 575 | 20241118 | 100300 | 410330870 | 12130 | 12130 | 12150 | 12130 | 1090 |
| 576 | 20241118 | 100200 | 397087720 | 12150 | 12100 | 12150 | 12100 | 45 |
| 577 | 20241118 | 100100 | 396543060 | 12090 | 12090 | 12090 | 12090 | 0 |
| 578 | 20241118 | 100000 | 396543060 | 12090 | 12090 | 12090 | 12090 | 0 |
| 579 | 20241118 | 095900 | 396543060 | 12090 | 12090 | 12090 | 12090 | 773 |
| 580 | 20241118 | 095800 | 387197490 | 12080 | 12080 | 12080 | 12080 | 1 |
| 581 | 20241118 | 095700 | 387185410 | 12080 | 12070 | 12080 | 12070 | 185 |
| 582 | 20241118 | 095600 | 384951610 | 12080 | 12080 | 12090 | 12080 | 43 |
| 583 | 20241118 | 095500 | 384431960 | 12080 | 12080 | 12090 | 12080 | 132 |
| 584 | 20241118 | 095400 | 382837380 | 12080 | 12090 | 12090 | 12080 | 84 |
| 585 | 20241118 | 095300 | 381822590 | 12090 | 12080 | 12090 | 12080 | 125 |
| 586 | 20241118 | 095200 | 380311580 | 12080 | 12070 | 12080 | 12070 | 24 |
| 587 | 20241118 | 095100 | 380021700 | 12080 | 12070 | 12080 | 12070 | 28 |
| 588 | 20241118 | 095000 | 379683730 | 12060 | 12070 | 12080 | 12060 | 125 |
| 589 | 20241118 | 094900 | 378174990 | 12070 | 12060 | 12070 | 12060 | 14 |
| 590 | 20241118 | 094800 | 378006040 | 12070 | 12090 | 12090 | 12070 | 600 |
| 591 | 20241118 | 094700 | 370763200 | 12090 | 12090 | 12090 | 12080 | 177 |
| 592 | 20241118 | 094600 | 368623790 | 12090 | 12070 | 12090 | 12070 | 20 |
| 593 | 20241118 | 094500 | 368382080 | 12080 | 12080 | 12090 | 12070 | 4 |
| 594 | 20241118 | 094400 | 368333760 | 12080 | 12050 | 12090 | 12050 | 2012 |
| 595 | 20241118 | 094300 | 344049690 | 12050 | 12050 | 12050 | 12040 | 235 |
| 596 | 20241118 | 094200 | 341218910 | 12070 | 12090 | 12130 | 12050 | 2782 |
| 597 | 20241118 | 094100 | 307613910 | 12090 | 12090 | 12090 | 12050 | 78 |
| 598 | 20241118 | 094000 | 306672730 | 12050 | 12060 | 12090 | 12030 | 1734 |
| 599 | 20241118 | 093900 | 285781430 | 12060 | 12060 | 12060 | 12060 | 10 |
| 600 | 20241118 | 093800 | 285660830 | 12060 | 12080 | 12080 | 12040 | 497 |
| 601 | 20241118 | 093700 | 279662970 | 12060 | 12040 | 12080 | 12040 | 795 |
| 602 | 20241118 | 093600 | 270090450 | 12030 | 12070 | 12070 | 12030 | 500 |
| 603 | 20241118 | 093500 | 264063250 | 12070 | 12070 | 12070 | 12070 | 21 |
| 604 | 20241118 | 093400 | 263809780 | 12080 | 12080 | 12080 | 12080 | 0 |
| 605 | 20241118 | 093300 | 263809780 | 12080 | 12110 | 12140 | 12080 | 755 |
| 606 | 20241118 | 093200 | 254661930 | 12140 | 12100 | 12140 | 12100 | 467 |
| 607 | 20241118 | 093100 | 249011090 | 12110 | 12140 | 12160 | 12110 | 1457 |
| 608 | 20241118 | 093000 | 231322900 | 12130 | 12150 | 12150 | 12130 | 14 |
| 609 | 20241118 | 092900 | 231153040 | 12170 | 12150 | 12170 | 12150 | 47 |
| 610 | 20241118 | 092800 | 230581970 | 12150 | 12110 | 12170 | 12110 | 161 |
| 611 | 20241118 | 092700 | 228628850 | 12130 | 12120 | 12130 | 12110 | 176 |
| 612 | 20241118 | 092600 | 226495730 | 12120 | 12120 | 12120 | 12100 | 9 |
| 613 | 20241118 | 092500 | 226386720 | 12090 | 12150 | 12150 | 12080 | 2052 |
| 614 | 20241118 | 092400 | 201501560 | 12150 | 12180 | 12190 | 12150 | 405 |
| 615 | 20241118 | 092300 | 196573210 | 12180 | 12160 | 12180 | 12150 | 397 |
| 616 | 20241118 | 092200 | 191745650 | 12140 | 12170 | 12170 | 12130 | 1206 |
| 617 | 20241118 | 092100 | 177071410 | 12180 | 12180 | 12180 | 12180 | 12 |
| 618 | 20241118 | 092000 | 176925250 | 12190 | 12190 | 12190 | 12190 | 43 |
| 619 | 20241118 | 091900 | 176401080 | 12220 | 12190 | 12220 | 12170 | 477 |
| 620 | 20241118 | 091800 | 170590190 | 12190 | 12180 | 12190 | 12180 | 27 |
| 621 | 20241118 | 091700 | 170261070 | 12180 | 12170 | 12240 | 12170 | 976 |
| 622 | 20241118 | 091600 | 158357940 | 12170 | 12100 | 12170 | 12100 | 716 |
| 623 | 20241118 | 091500 | 149680110 | 12070 | 12060 | 12080 | 12050 | 1219 |
| 624 | 20241118 | 091400 | 134979550 | 12100 | 12100 | 12100 | 12100 | 100 |
| 625 | 20241118 | 091300 | 133769550 | 12140 | 12070 | 12140 | 12000 | 582 |
| 626 | 20241118 | 091200 | 126755080 | 12070 | 12190 | 12190 | 12060 | 998 |
| 627 | 20241118 | 091100 | 114680860 | 12100 | 11990 | 12150 | 11990 | 2098 |
| 628 | 20241118 | 091000 | 89481000 | 11980 | 11990 | 11990 | 11950 | 568 |
| 629 | 20241118 | 090900 | 82679060 | 11980 | 11970 | 11980 | 11970 | 49 |
| 630 | 20241118 | 090800 | 82092090 | 11970 | 11950 | 11970 | 11940 | 392 |
| 631 | 20241118 | 090700 | 77405500 | 11940 | 11910 | 11940 | 11900 | 2183 |
| 632 | 20241118 | 090600 | 51396600 | 11910 | 11970 | 11990 | 11910 | 1521 |
| 633 | 20241118 | 090500 | 33216110 | 12000 | 12000 | 12000 | 12000 | 145 |
| 634 | 20241118 | 090400 | 31476110 | 12000 | 11980 | 12010 | 11980 | 610 |
| 635 | 20241118 | 090300 | 24156200 | 12000 | 11950 | 12000 | 11950 | 369 |
| 636 | 20241118 | 090200 | 19729920 | 11950 | 11960 | 11970 | 11910 | 448 |
| 637 | 20241118 | 090100 | 14379810 | 11960 | 11990 | 12070 | 11960 | 917 |
| 638 | 20241118 | 090000 | 3396000 | 12000 | 12000 | 12000 | 12000 | 283 |