30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 3 | 20241118 | 190700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 4 | 20241118 | 190600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 5 | 20241118 | 190500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 6 | 20241118 | 190400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 7 | 20241118 | 190300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 8 | 20241118 | 190200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 9 | 20241118 | 190100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 10 | 20241118 | 190000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 11 | 20241118 | 185900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 12 | 20241118 | 185800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 13 | 20241118 | 185700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 14 | 20241118 | 185600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 15 | 20241118 | 185500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 16 | 20241118 | 185400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 17 | 20241118 | 185300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 18 | 20241118 | 185200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 19 | 20241118 | 185100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 20 | 20241118 | 185000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 21 | 20241118 | 184900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 22 | 20241118 | 184800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 23 | 20241118 | 184700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 24 | 20241118 | 184600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 25 | 20241118 | 184500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 26 | 20241118 | 184400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 27 | 20241118 | 184300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 28 | 20241118 | 184200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 29 | 20241118 | 184100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 30 | 20241118 | 184000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 31 | 20241118 | 183900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 32 | 20241118 | 183800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 33 | 20241118 | 183700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 34 | 20241118 | 183600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 35 | 20241118 | 183500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 36 | 20241118 | 183400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 37 | 20241118 | 183300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 38 | 20241118 | 183200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 39 | 20241118 | 183100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 40 | 20241118 | 183000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 41 | 20241118 | 182900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 42 | 20241118 | 182800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 43 | 20241118 | 182700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 44 | 20241118 | 182600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 45 | 20241118 | 182500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 46 | 20241118 | 182400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 47 | 20241118 | 182300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 48 | 20241118 | 182200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 49 | 20241118 | 182100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 50 | 20241118 | 182000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 51 | 20241118 | 181900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 52 | 20241118 | 181800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 53 | 20241118 | 181700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 54 | 20241118 | 181600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 55 | 20241118 | 181500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 56 | 20241118 | 181400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 57 | 20241118 | 181300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 58 | 20241118 | 181200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 59 | 20241118 | 181100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 60 | 20241118 | 181000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 61 | 20241118 | 180900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 62 | 20241118 | 180800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 63 | 20241118 | 180700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 64 | 20241118 | 180600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 65 | 20241118 | 180500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 66 | 20241118 | 180400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 67 | 20241118 | 180300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 68 | 20241118 | 180200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 69 | 20241118 | 180100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 70 | 20241118 | 180000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 71 | 20241118 | 175900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 72 | 20241118 | 175800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 73 | 20241118 | 175700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 74 | 20241118 | 175600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 75 | 20241118 | 175500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 76 | 20241118 | 175400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 77 | 20241118 | 175300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 78 | 20241118 | 175200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 79 | 20241118 | 175100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 80 | 20241118 | 175000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 81 | 20241118 | 174900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 82 | 20241118 | 174800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 83 | 20241118 | 174700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 84 | 20241118 | 174600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 85 | 20241118 | 174500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 86 | 20241118 | 174400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 87 | 20241118 | 174300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 88 | 20241118 | 174200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 89 | 20241118 | 174100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 90 | 20241118 | 174000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 91 | 20241118 | 173900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 92 | 20241118 | 173800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 93 | 20241118 | 173700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 94 | 20241118 | 173600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 95 | 20241118 | 173500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 96 | 20241118 | 173400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 97 | 20241118 | 173300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 98 | 20241118 | 173200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 99 | 20241118 | 173100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 100 | 20241118 | 173000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 101 | 20241118 | 172900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 102 | 20241118 | 172800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 103 | 20241118 | 172700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 104 | 20241118 | 172600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 105 | 20241118 | 172500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 106 | 20241118 | 172400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 107 | 20241118 | 172300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 108 | 20241118 | 172200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 109 | 20241118 | 172100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 110 | 20241118 | 172000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 111 | 20241118 | 171900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 112 | 20241118 | 171800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 113 | 20241118 | 171700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 114 | 20241118 | 171600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 115 | 20241118 | 171500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 116 | 20241118 | 171400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 117 | 20241118 | 171300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 118 | 20241118 | 171200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 119 | 20241118 | 171100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 120 | 20241118 | 171000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 121 | 20241118 | 170900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 122 | 20241118 | 170800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 123 | 20241118 | 170700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 124 | 20241118 | 170600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 125 | 20241118 | 170500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 126 | 20241118 | 170400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 127 | 20241118 | 170300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 128 | 20241118 | 170200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 129 | 20241118 | 170100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 130 | 20241118 | 170000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 131 | 20241118 | 165900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 132 | 20241118 | 165800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 133 | 20241118 | 165700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 134 | 20241118 | 165600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 135 | 20241118 | 165500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 136 | 20241118 | 165400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 137 | 20241118 | 165300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 138 | 20241118 | 165200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 139 | 20241118 | 165100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 140 | 20241118 | 165000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 141 | 20241118 | 164900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 142 | 20241118 | 164800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 143 | 20241118 | 164700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 144 | 20241118 | 164600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 145 | 20241118 | 164500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 146 | 20241118 | 164400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 147 | 20241118 | 164300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 148 | 20241118 | 164200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 149 | 20241118 | 164100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 150 | 20241118 | 164000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 151 | 20241118 | 163900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 152 | 20241118 | 163800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 153 | 20241118 | 163700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 154 | 20241118 | 163600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 155 | 20241118 | 163500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 156 | 20241118 | 163400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 157 | 20241118 | 163300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 158 | 20241118 | 163200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 159 | 20241118 | 163100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 160 | 20241118 | 163000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 161 | 20241118 | 162900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 162 | 20241118 | 162800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 163 | 20241118 | 162700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 164 | 20241118 | 162600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 165 | 20241118 | 162500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 166 | 20241118 | 162400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 167 | 20241118 | 162300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 168 | 20241118 | 162200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 169 | 20241118 | 162100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 170 | 20241118 | 162000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 171 | 20241118 | 161900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 172 | 20241118 | 161800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 173 | 20241118 | 161700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 174 | 20241118 | 161600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 175 | 20241118 | 161500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 176 | 20241118 | 161400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 177 | 20241118 | 161300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 178 | 20241118 | 161200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 179 | 20241118 | 161100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 180 | 20241118 | 161000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 181 | 20241118 | 160900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 182 | 20241118 | 160800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 183 | 20241118 | 160700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 184 | 20241118 | 160600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 185 | 20241118 | 160500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 186 | 20241118 | 160400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 187 | 20241118 | 160300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 188 | 20241118 | 160200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 189 | 20241118 | 160100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 190 | 20241118 | 160000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 191 | 20241118 | 155900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 192 | 20241118 | 155800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 193 | 20241118 | 155700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 194 | 20241118 | 155600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 195 | 20241118 | 155500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 196 | 20241118 | 155400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 197 | 20241118 | 155300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 198 | 20241118 | 155200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 199 | 20241118 | 155100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 200 | 20241118 | 155000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 201 | 20241118 | 154900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 202 | 20241118 | 154800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 203 | 20241118 | 154700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 204 | 20241118 | 154600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 205 | 20241118 | 154500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 206 | 20241118 | 154400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 207 | 20241118 | 154300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 208 | 20241118 | 154200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 209 | 20241118 | 154100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 210 | 20241118 | 154000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 211 | 20241118 | 153900 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 212 | 20241118 | 153800 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 213 | 20241118 | 153700 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 214 | 20241118 | 153600 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 215 | 20241118 | 153500 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 216 | 20241118 | 153400 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 217 | 20241118 | 153300 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 218 | 20241118 | 153200 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 219 | 20241118 | 153100 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 220 | 20241118 | 153000 | 2948420980 | 5160 | 5160 | 5160 | 5160 | 5966 |
| 221 | 20241118 | 152900 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 222 | 20241118 | 152800 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 223 | 20241118 | 152700 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 224 | 20241118 | 152600 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 225 | 20241118 | 152500 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 226 | 20241118 | 152400 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 227 | 20241118 | 152300 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 228 | 20241118 | 152200 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 229 | 20241118 | 152100 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 230 | 20241118 | 152000 | 2917636420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 231 | 20241118 | 151900 | 2917636420 | 5200 | 5180 | 5200 | 5180 | 1119 |
| 232 | 20241118 | 151800 | 2911820390 | 5180 | 5190 | 5190 | 5170 | 2319 |
| 233 | 20241118 | 151700 | 2899792110 | 5190 | 5180 | 5190 | 5170 | 6837 |
| 234 | 20241118 | 151600 | 2864373520 | 5180 | 5180 | 5180 | 5170 | 30 |
| 235 | 20241118 | 151500 | 2864218310 | 5180 | 5180 | 5180 | 5180 | 105 |
| 236 | 20241118 | 151400 | 2863674410 | 5170 | 5180 | 5180 | 5170 | 2567 |
| 237 | 20241118 | 151300 | 2850401660 | 5180 | 5180 | 5190 | 5180 | 1453 |
| 238 | 20241118 | 151200 | 2842874610 | 5180 | 5160 | 5180 | 5150 | 552 |
| 239 | 20241118 | 151100 | 2840022920 | 5160 | 5160 | 5170 | 5160 | 2210 |
| 240 | 20241118 | 151000 | 2828613960 | 5170 | 5180 | 5180 | 5160 | 3913 |
| 241 | 20241118 | 150900 | 2808413220 | 5190 | 5190 | 5190 | 5190 | 0 |
| 242 | 20241118 | 150800 | 2808413220 | 5190 | 5190 | 5190 | 5190 | 0 |
| 243 | 20241118 | 150700 | 2808413220 | 5190 | 5180 | 5190 | 5180 | 171 |
| 244 | 20241118 | 150600 | 2807527390 | 5180 | 5170 | 5180 | 5170 | 4783 |
| 245 | 20241118 | 150500 | 2782752760 | 5170 | 5180 | 5190 | 5170 | 4122 |
| 246 | 20241118 | 150400 | 2761424250 | 5170 | 5180 | 5180 | 5170 | 924 |
| 247 | 20241118 | 150300 | 2756637940 | 5180 | 5190 | 5190 | 5180 | 685 |
| 248 | 20241118 | 150200 | 2753084480 | 5190 | 5190 | 5190 | 5190 | 1383 |
| 249 | 20241118 | 150100 | 2745906710 | 5190 | 5170 | 5190 | 5170 | 4381 |
| 250 | 20241118 | 150000 | 2723241240 | 5170 | 5180 | 5180 | 5170 | 10 |
| 251 | 20241118 | 145900 | 2723189530 | 5170 | 5180 | 5180 | 5170 | 3 |
| 252 | 20241118 | 145800 | 2723174010 | 5180 | 5170 | 5180 | 5170 | 16 |
| 253 | 20241118 | 145700 | 2723091140 | 5170 | 5170 | 5170 | 5170 | 42 |
| 254 | 20241118 | 145600 | 2722874000 | 5180 | 5180 | 5180 | 5180 | 28 |
| 255 | 20241118 | 145500 | 2722728960 | 5170 | 5170 | 5170 | 5170 | 212 |
| 256 | 20241118 | 145400 | 2721632920 | 5170 | 5180 | 5180 | 5170 | 2443 |
| 257 | 20241118 | 145300 | 2708982410 | 5180 | 5180 | 5180 | 5180 | 111 |
| 258 | 20241118 | 145200 | 2708407430 | 5190 | 5190 | 5190 | 5190 | 101 |
| 259 | 20241118 | 145100 | 2707883240 | 5190 | 5180 | 5190 | 5180 | 2 |
| 260 | 20241118 | 145000 | 2707872870 | 5180 | 5180 | 5180 | 5180 | 400 |
| 261 | 20241118 | 144900 | 2705800870 | 5180 | 5190 | 5190 | 5180 | 1693 |
| 262 | 20241118 | 144800 | 2697025690 | 5180 | 5180 | 5200 | 5180 | 13300 |
| 263 | 20241118 | 144700 | 2628005670 | 5180 | 5180 | 5180 | 5180 | 5 |
| 264 | 20241118 | 144600 | 2627979770 | 5170 | 5180 | 5180 | 5170 | 881 |
| 265 | 20241118 | 144500 | 2623417000 | 5180 | 5180 | 5180 | 5180 | 0 |
| 266 | 20241118 | 144400 | 2623417000 | 5180 | 5180 | 5180 | 5180 | 25 |
| 267 | 20241118 | 144300 | 2623287500 | 5180 | 5180 | 5180 | 5170 | 1529 |
| 268 | 20241118 | 144200 | 2615379860 | 5190 | 5180 | 5190 | 5180 | 5226 |
| 269 | 20241118 | 144100 | 2588309170 | 5180 | 5180 | 5180 | 5180 | 140 |
| 270 | 20241118 | 144000 | 2587583970 | 5180 | 5180 | 5180 | 5180 | 10 |
| 271 | 20241118 | 143900 | 2587532170 | 5170 | 5180 | 5180 | 5170 | 91 |
| 272 | 20241118 | 143800 | 2587060800 | 5180 | 5170 | 5180 | 5170 | 1799 |
| 273 | 20241118 | 143700 | 2577759780 | 5170 | 5170 | 5170 | 5170 | 375 |
| 274 | 20241118 | 143600 | 2575821030 | 5170 | 5170 | 5170 | 5160 | 235 |
| 275 | 20241118 | 143500 | 2574606090 | 5170 | 5150 | 5170 | 5150 | 22062 |
| 276 | 20241118 | 143400 | 2460646020 | 5150 | 5150 | 5150 | 5150 | 18 |
| 277 | 20241118 | 143300 | 2460553320 | 5150 | 5140 | 5150 | 5140 | 533 |
| 278 | 20241118 | 143200 | 2457813370 | 5150 | 5150 | 5150 | 5150 | 0 |
| 279 | 20241118 | 143100 | 2457813370 | 5150 | 5150 | 5150 | 5140 | 79 |
| 280 | 20241118 | 143000 | 2457406620 | 5150 | 5140 | 5150 | 5140 | 910 |
| 281 | 20241118 | 142900 | 2452729120 | 5140 | 5140 | 5140 | 5140 | 368 |
| 282 | 20241118 | 142800 | 2450837600 | 5140 | 5130 | 5140 | 5130 | 101 |
| 283 | 20241118 | 142700 | 2450318470 | 5130 | 5130 | 5130 | 5120 | 1347 |
| 284 | 20241118 | 142600 | 2443409340 | 5130 | 5130 | 5130 | 5130 | 6 |
| 285 | 20241118 | 142500 | 2443378560 | 5120 | 5120 | 5120 | 5120 | 1100 |
| 286 | 20241118 | 142400 | 2437746560 | 5120 | 5120 | 5120 | 5120 | 318 |
| 287 | 20241118 | 142300 | 2436118400 | 5120 | 5130 | 5130 | 5120 | 1100 |
| 288 | 20241118 | 142200 | 2430485410 | 5120 | 5130 | 5130 | 5120 | 157 |
| 289 | 20241118 | 142100 | 2429681350 | 5130 | 5130 | 5130 | 5130 | 22 |
| 290 | 20241118 | 142000 | 2429568490 | 5130 | 5130 | 5130 | 5130 | 51 |
| 291 | 20241118 | 141900 | 2429306860 | 5130 | 5120 | 5130 | 5120 | 500 |
| 292 | 20241118 | 141800 | 2426745860 | 5130 | 5130 | 5130 | 5130 | 5 |
| 293 | 20241118 | 141700 | 2426720210 | 5120 | 5120 | 5120 | 5120 | 24 |
| 294 | 20241118 | 141600 | 2426597330 | 5130 | 5130 | 5130 | 5130 | 51 |
| 295 | 20241118 | 141500 | 2426335700 | 5130 | 5130 | 5130 | 5130 | 0 |
| 296 | 20241118 | 141400 | 2426335700 | 5130 | 5140 | 5140 | 5130 | 1082 |
| 297 | 20241118 | 141300 | 2420784980 | 5130 | 5130 | 5130 | 5130 | 825 |
| 298 | 20241118 | 141200 | 2416552730 | 5140 | 5140 | 5140 | 5140 | 219 |
| 299 | 20241118 | 141100 | 2415427070 | 5140 | 5140 | 5140 | 5140 | 5 |
| 300 | 20241118 | 141000 | 2415401370 | 5130 | 5130 | 5130 | 5130 | 2547 |
| 301 | 20241118 | 140900 | 2402335260 | 5130 | 5130 | 5130 | 5130 | 3202 |
| 302 | 20241118 | 140800 | 2385909000 | 5130 | 5120 | 5130 | 5120 | 2417 |
| 303 | 20241118 | 140700 | 2373533950 | 5120 | 5120 | 5120 | 5120 | 1 |
| 304 | 20241118 | 140600 | 2373528830 | 5120 | 5120 | 5120 | 5120 | 0 |
| 305 | 20241118 | 140500 | 2373528830 | 5120 | 5120 | 5120 | 5120 | 103 |
| 306 | 20241118 | 140400 | 2373001470 | 5120 | 5120 | 5120 | 5120 | 0 |
| 307 | 20241118 | 140300 | 2373001470 | 5120 | 5120 | 5120 | 5120 | 0 |
| 308 | 20241118 | 140200 | 2373001470 | 5120 | 5120 | 5120 | 5120 | 102 |
| 309 | 20241118 | 140100 | 2372479230 | 5120 | 5120 | 5120 | 5120 | 5 |
| 310 | 20241118 | 140000 | 2372453630 | 5120 | 5120 | 5120 | 5120 | 1174 |
| 311 | 20241118 | 135900 | 2366442750 | 5130 | 5120 | 5130 | 5120 | 39 |
| 312 | 20241118 | 135800 | 2366243060 | 5120 | 5130 | 5130 | 5120 | 2336 |
| 313 | 20241118 | 135700 | 2354279810 | 5130 | 5120 | 5130 | 5120 | 11 |
| 314 | 20241118 | 135600 | 2354223480 | 5120 | 5120 | 5120 | 5120 | 12 |
| 315 | 20241118 | 135500 | 2354162040 | 5130 | 5130 | 5130 | 5130 | 184 |
| 316 | 20241118 | 135400 | 2353218120 | 5130 | 5120 | 5130 | 5120 | 199 |
| 317 | 20241118 | 135300 | 2352198800 | 5130 | 5130 | 5130 | 5130 | 2 |
| 318 | 20241118 | 135200 | 2352188540 | 5120 | 5120 | 5130 | 5120 | 3042 |
| 319 | 20241118 | 135100 | 2336592330 | 5120 | 5130 | 5130 | 5120 | 4 |
| 320 | 20241118 | 135000 | 2336571820 | 5130 | 5130 | 5130 | 5130 | 261 |
| 321 | 20241118 | 134900 | 2335232890 | 5140 | 5130 | 5140 | 5130 | 955 |
| 322 | 20241118 | 134800 | 2330333550 | 5130 | 5130 | 5130 | 5130 | 345 |
| 323 | 20241118 | 134700 | 2328563700 | 5130 | 5130 | 5130 | 5130 | 237 |
| 324 | 20241118 | 134600 | 2327347890 | 5130 | 5130 | 5130 | 5130 | 1515 |
| 325 | 20241118 | 134500 | 2319575940 | 5130 | 5130 | 5130 | 5130 | 40 |
| 326 | 20241118 | 134400 | 2319370740 | 5130 | 5130 | 5130 | 5130 | 99 |
| 327 | 20241118 | 134300 | 2318862870 | 5130 | 5130 | 5130 | 5130 | 440 |
| 328 | 20241118 | 134200 | 2316605670 | 5130 | 5130 | 5130 | 5130 | 3691 |
| 329 | 20241118 | 134100 | 2297670840 | 5120 | 5120 | 5120 | 5120 | 0 |
| 330 | 20241118 | 134000 | 2297670840 | 5120 | 5120 | 5120 | 5120 | 1 |
| 331 | 20241118 | 133900 | 2297665720 | 5120 | 5120 | 5120 | 5120 | 0 |
| 332 | 20241118 | 133800 | 2297665720 | 5120 | 5120 | 5130 | 5120 | 1544 |
| 333 | 20241118 | 133700 | 2289759490 | 5120 | 5130 | 5140 | 5120 | 188 |
| 334 | 20241118 | 133600 | 2288795330 | 5130 | 5120 | 5130 | 5120 | 2971 |
| 335 | 20241118 | 133500 | 2273579100 | 5120 | 5120 | 5120 | 5120 | 3550 |
| 336 | 20241118 | 133400 | 2255403100 | 5120 | 5130 | 5130 | 5120 | 100 |
| 337 | 20241118 | 133300 | 2254891090 | 5130 | 5130 | 5130 | 5130 | 1101 |
| 338 | 20241118 | 133200 | 2249242960 | 5140 | 5130 | 5140 | 5130 | 6 |
| 339 | 20241118 | 133100 | 2249212150 | 5130 | 5130 | 5130 | 5130 | 104 |
| 340 | 20241118 | 133000 | 2248678630 | 5130 | 5130 | 5130 | 5130 | 5 |
| 341 | 20241118 | 132900 | 2248652980 | 5130 | 5130 | 5130 | 5130 | 19 |
| 342 | 20241118 | 132800 | 2248555510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 343 | 20241118 | 132700 | 2248555510 | 5130 | 5130 | 5130 | 5130 | 494 |
| 344 | 20241118 | 132600 | 2246021290 | 5130 | 5130 | 5130 | 5130 | 702 |
| 345 | 20241118 | 132500 | 2242420030 | 5130 | 5130 | 5130 | 5130 | 2 |
| 346 | 20241118 | 132400 | 2242409770 | 5130 | 5130 | 5130 | 5130 | 0 |
| 347 | 20241118 | 132300 | 2242409770 | 5130 | 5130 | 5130 | 5130 | 59 |
| 348 | 20241118 | 132200 | 2242107100 | 5130 | 5130 | 5130 | 5130 | 1000 |
| 349 | 20241118 | 132100 | 2236977100 | 5130 | 5130 | 5130 | 5130 | 196 |
| 350 | 20241118 | 132000 | 2235971620 | 5130 | 5130 | 5130 | 5130 | 27 |
| 351 | 20241118 | 131900 | 2235833110 | 5120 | 5120 | 5120 | 5120 | 2888 |
| 352 | 20241118 | 131800 | 2221046550 | 5120 | 5130 | 5130 | 5120 | 130 |
| 353 | 20241118 | 131700 | 2220380890 | 5130 | 5150 | 5150 | 5130 | 1598 |
| 354 | 20241118 | 131600 | 2212181360 | 5140 | 5140 | 5140 | 5140 | 129 |
| 355 | 20241118 | 131500 | 2211518300 | 5130 | 5130 | 5130 | 5130 | 88 |
| 356 | 20241118 | 131400 | 2211066860 | 5130 | 5130 | 5130 | 5130 | 4578 |
| 357 | 20241118 | 131300 | 2187581720 | 5120 | 5130 | 5130 | 5120 | 163 |
| 358 | 20241118 | 131200 | 2186745940 | 5130 | 5130 | 5130 | 5130 | 165 |
| 359 | 20241118 | 131100 | 2185899490 | 5110 | 5120 | 5130 | 5110 | 1449 |
| 360 | 20241118 | 131000 | 2178486660 | 5120 | 5120 | 5120 | 5120 | 225 |
| 361 | 20241118 | 130900 | 2177334660 | 5110 | 5110 | 5110 | 5110 | 5 |
| 362 | 20241118 | 130800 | 2177309110 | 5120 | 5110 | 5120 | 5110 | 52 |
| 363 | 20241118 | 130700 | 2177043380 | 5120 | 5120 | 5120 | 5120 | 40 |
| 364 | 20241118 | 130600 | 2176838580 | 5110 | 5120 | 5120 | 5110 | 449 |
| 365 | 20241118 | 130500 | 2174542340 | 5120 | 5130 | 5130 | 5120 | 301 |
| 366 | 20241118 | 130400 | 2173001210 | 5130 | 5130 | 5130 | 5130 | 50 |
| 367 | 20241118 | 130300 | 2172744710 | 5130 | 5130 | 5130 | 5130 | 15 |
| 368 | 20241118 | 130200 | 2172667760 | 5120 | 5120 | 5130 | 5120 | 133 |
| 369 | 20241118 | 130100 | 2171986770 | 5120 | 5130 | 5130 | 5120 | 131 |
| 370 | 20241118 | 130000 | 2171315740 | 5120 | 5120 | 5120 | 5110 | 523 |
| 371 | 20241118 | 125900 | 2168638080 | 5120 | 5120 | 5120 | 5120 | 6 |
| 372 | 20241118 | 125800 | 2168607360 | 5110 | 5110 | 5110 | 5110 | 1 |
| 373 | 20241118 | 125700 | 2168602250 | 5110 | 5110 | 5110 | 5110 | 2014 |
| 374 | 20241118 | 125600 | 2158310710 | 5100 | 5100 | 5100 | 5100 | 1239 |
| 375 | 20241118 | 125500 | 2151991810 | 5090 | 5090 | 5090 | 5090 | 2500 |
| 376 | 20241118 | 125400 | 2139266810 | 5100 | 5100 | 5100 | 5100 | 0 |
| 377 | 20241118 | 125300 | 2139266810 | 5100 | 5090 | 5100 | 5090 | 3958 |
| 378 | 20241118 | 125200 | 2119120500 | 5100 | 5110 | 5110 | 5100 | 2822 |
| 379 | 20241118 | 125100 | 2104719030 | 5110 | 5110 | 5110 | 5110 | 1 |
| 380 | 20241118 | 125000 | 2104713920 | 5110 | 5120 | 5120 | 5110 | 316 |
| 381 | 20241118 | 124900 | 2103099140 | 5110 | 5120 | 5120 | 5110 | 148 |
| 382 | 20241118 | 124800 | 2102342380 | 5120 | 5110 | 5120 | 5110 | 143 |
| 383 | 20241118 | 124700 | 2101611430 | 5110 | 5100 | 5110 | 5100 | 319 |
| 384 | 20241118 | 124600 | 2099982040 | 5100 | 5110 | 5110 | 5100 | 143 |
| 385 | 20241118 | 124500 | 2099252240 | 5110 | 5110 | 5110 | 5110 | 162 |
| 386 | 20241118 | 124400 | 2098424420 | 5110 | 5100 | 5110 | 5100 | 129 |
| 387 | 20241118 | 124300 | 2097765570 | 5110 | 5110 | 5110 | 5110 | 15 |
| 388 | 20241118 | 124200 | 2097688920 | 5110 | 5110 | 5110 | 5100 | 73 |
| 389 | 20241118 | 124100 | 2097316590 | 5110 | 5110 | 5110 | 5110 | 323 |
| 390 | 20241118 | 124000 | 2095666060 | 5100 | 5110 | 5110 | 5100 | 12 |
| 391 | 20241118 | 123900 | 2095604760 | 5110 | 5110 | 5110 | 5110 | 10 |
| 392 | 20241118 | 123800 | 2095553660 | 5110 | 5110 | 5110 | 5100 | 397 |
| 393 | 20241118 | 123700 | 2093525000 | 5110 | 5120 | 5120 | 5110 | 239 |
| 394 | 20241118 | 123600 | 2092303130 | 5110 | 5110 | 5110 | 5110 | 1714 |
| 395 | 20241118 | 123500 | 2083544590 | 5120 | 5130 | 5130 | 5120 | 2609 |
| 396 | 20241118 | 123400 | 2070180090 | 5130 | 5130 | 5130 | 5130 | 696 |
| 397 | 20241118 | 123300 | 2066609610 | 5130 | 5130 | 5130 | 5130 | 190 |
| 398 | 20241118 | 123200 | 2065634910 | 5120 | 5120 | 5120 | 5120 | 0 |
| 399 | 20241118 | 123100 | 2065634910 | 5120 | 5120 | 5120 | 5110 | 2151 |
| 400 | 20241118 | 123000 | 2054625600 | 5110 | 5110 | 5120 | 5110 | 1015 |
| 401 | 20241118 | 122900 | 2049438810 | 5100 | 5100 | 5100 | 5100 | 11 |
| 402 | 20241118 | 122800 | 2049382710 | 5100 | 5110 | 5110 | 5100 | 340 |
| 403 | 20241118 | 122700 | 2047648610 | 5110 | 5100 | 5110 | 5090 | 1661 |
| 404 | 20241118 | 122600 | 2039166530 | 5110 | 5110 | 5110 | 5110 | 101 |
| 405 | 20241118 | 122500 | 2038650420 | 5100 | 5110 | 5110 | 5090 | 833 |
| 406 | 20241118 | 122400 | 2034402130 | 5100 | 5090 | 5100 | 5080 | 3991 |
| 407 | 20241118 | 122300 | 2014066810 | 5090 | 5120 | 5120 | 5090 | 7709 |
| 408 | 20241118 | 122200 | 1974748400 | 5130 | 5130 | 5130 | 5130 | 329 |
| 409 | 20241118 | 122100 | 1973060630 | 5130 | 5120 | 5130 | 5120 | 1199 |
| 410 | 20241118 | 122000 | 1966911750 | 5120 | 5110 | 5120 | 5110 | 1146 |
| 411 | 20241118 | 121900 | 1961050550 | 5120 | 5120 | 5120 | 5120 | 21 |
| 412 | 20241118 | 121800 | 1960943030 | 5110 | 5120 | 5120 | 5110 | 11 |
| 413 | 20241118 | 121700 | 1960886730 | 5120 | 5120 | 5120 | 5120 | 968 |
| 414 | 20241118 | 121600 | 1955930570 | 5120 | 5120 | 5120 | 5120 | 1 |
| 415 | 20241118 | 121500 | 1955925450 | 5120 | 5150 | 5150 | 5110 | 53167 |
| 416 | 20241118 | 121400 | 1683372060 | 5160 | 5150 | 5160 | 5150 | 1127 |
| 417 | 20241118 | 121300 | 1677567990 | 5150 | 5150 | 5150 | 5150 | 178 |
| 418 | 20241118 | 121200 | 1676651290 | 5150 | 5150 | 5150 | 5150 | 1424 |
| 419 | 20241118 | 121100 | 1669317690 | 5150 | 5150 | 5150 | 5150 | 668 |
| 420 | 20241118 | 121000 | 1665877490 | 5150 | 5160 | 5160 | 5150 | 53 |
| 421 | 20241118 | 120900 | 1665604040 | 5160 | 5160 | 5160 | 5160 | 30 |
| 422 | 20241118 | 120800 | 1665449240 | 5160 | 5160 | 5160 | 5150 | 1221 |
| 423 | 20241118 | 120700 | 1659154400 | 5160 | 5170 | 5170 | 5160 | 5258 |
| 424 | 20241118 | 120600 | 1632023070 | 5160 | 5170 | 5170 | 5160 | 39 |
| 425 | 20241118 | 120500 | 1631821810 | 5160 | 5160 | 5160 | 5160 | 39 |
| 426 | 20241118 | 120400 | 1631620570 | 5160 | 5160 | 5160 | 5160 | 1 |
| 427 | 20241118 | 120300 | 1631615410 | 5170 | 5170 | 5170 | 5170 | 34 |
| 428 | 20241118 | 120200 | 1631439630 | 5180 | 5180 | 5180 | 5180 | 0 |
| 429 | 20241118 | 120100 | 1631439630 | 5180 | 5180 | 5180 | 5180 | 122 |
| 430 | 20241118 | 120000 | 1630807670 | 5180 | 5180 | 5180 | 5170 | 1052 |
| 431 | 20241118 | 115900 | 1625360720 | 5180 | 5180 | 5180 | 5180 | 0 |
| 432 | 20241118 | 115800 | 1625360720 | 5180 | 5170 | 5180 | 5170 | 81 |
| 433 | 20241118 | 115700 | 1624941930 | 5170 | 5170 | 5170 | 5170 | 2001 |
| 434 | 20241118 | 115600 | 1614596760 | 5180 | 5180 | 5180 | 5170 | 875 |
| 435 | 20241118 | 115500 | 1610066530 | 5170 | 5170 | 5170 | 5170 | 4 |
| 436 | 20241118 | 115400 | 1610045850 | 5180 | 5170 | 5180 | 5170 | 25 |
| 437 | 20241118 | 115300 | 1609916360 | 5180 | 5180 | 5180 | 5180 | 25 |
| 438 | 20241118 | 115200 | 1609786860 | 5180 | 5180 | 5180 | 5180 | 249 |
| 439 | 20241118 | 115100 | 1608497040 | 5180 | 5170 | 5180 | 5170 | 22 |
| 440 | 20241118 | 115000 | 1608383280 | 5170 | 5170 | 5170 | 5170 | 3 |
| 441 | 20241118 | 114900 | 1608367770 | 5170 | 5170 | 5170 | 5170 | 0 |
| 442 | 20241118 | 114800 | 1608367770 | 5170 | 5180 | 5180 | 5170 | 3 |
| 443 | 20241118 | 114700 | 1608352250 | 5180 | 5180 | 5180 | 5180 | 1116 |
| 444 | 20241118 | 114600 | 1602571370 | 5180 | 5180 | 5180 | 5180 | 49 |
| 445 | 20241118 | 114500 | 1602317550 | 5180 | 5180 | 5180 | 5180 | 100 |
| 446 | 20241118 | 114400 | 1601799550 | 5180 | 5180 | 5180 | 5170 | 71 |
| 447 | 20241118 | 114300 | 1601431780 | 5170 | 5180 | 5180 | 5170 | 493 |
| 448 | 20241118 | 114200 | 1598882670 | 5170 | 5180 | 5180 | 5170 | 1720 |
| 449 | 20241118 | 114100 | 1589990070 | 5170 | 5170 | 5170 | 5170 | 4 |
| 450 | 20241118 | 114000 | 1589969390 | 5170 | 5170 | 5170 | 5170 | 204 |
| 451 | 20241118 | 113900 | 1588914710 | 5180 | 5180 | 5180 | 5180 | 80 |
| 452 | 20241118 | 113800 | 1588500310 | 5170 | 5180 | 5180 | 5170 | 209 |
| 453 | 20241118 | 113700 | 1587417710 | 5170 | 5180 | 5180 | 5170 | 23 |
| 454 | 20241118 | 113600 | 1587298760 | 5180 | 5180 | 5180 | 5180 | 922 |
| 455 | 20241118 | 113500 | 1582522800 | 5170 | 5170 | 5170 | 5170 | 1877 |
| 456 | 20241118 | 113400 | 1572818710 | 5180 | 5170 | 5180 | 5170 | 212 |
| 457 | 20241118 | 113300 | 1571720560 | 5170 | 5170 | 5170 | 5170 | 80 |
| 458 | 20241118 | 113200 | 1571306960 | 5170 | 5170 | 5170 | 5170 | 49 |
| 459 | 20241118 | 113100 | 1571053630 | 5180 | 5180 | 5180 | 5180 | 159 |
| 460 | 20241118 | 113000 | 1570230010 | 5170 | 5180 | 5180 | 5170 | 1407 |
| 461 | 20241118 | 112900 | 1562941760 | 5190 | 5190 | 5190 | 5190 | 963 |
| 462 | 20241118 | 112800 | 1557943790 | 5200 | 5190 | 5200 | 5190 | 1509 |
| 463 | 20241118 | 112700 | 1550111020 | 5190 | 5200 | 5200 | 5190 | 621 |
| 464 | 20241118 | 112600 | 1546882040 | 5200 | 5200 | 5200 | 5200 | 0 |
| 465 | 20241118 | 112500 | 1546882040 | 5200 | 5200 | 5200 | 5200 | 0 |
| 466 | 20241118 | 112400 | 1546882040 | 5200 | 5200 | 5200 | 5200 | 0 |
| 467 | 20241118 | 112300 | 1546882040 | 5200 | 5210 | 5210 | 5200 | 871 |
| 468 | 20241118 | 112200 | 1542351820 | 5210 | 5210 | 5210 | 5200 | 1062 |
| 469 | 20241118 | 112100 | 1536822690 | 5210 | 5220 | 5220 | 5210 | 1713 |
| 470 | 20241118 | 112000 | 1527887960 | 5210 | 5210 | 5210 | 5200 | 1783 |
| 471 | 20241118 | 111900 | 1518598540 | 5210 | 5210 | 5220 | 5210 | 244 |
| 472 | 20241118 | 111800 | 1517327290 | 5210 | 5210 | 5210 | 5210 | 370 |
| 473 | 20241118 | 111700 | 1515399590 | 5210 | 5210 | 5210 | 5210 | 424 |
| 474 | 20241118 | 111600 | 1513190550 | 5210 | 5210 | 5210 | 5210 | 1578 |
| 475 | 20241118 | 111500 | 1504969170 | 5220 | 5210 | 5220 | 5210 | 2618 |
| 476 | 20241118 | 111400 | 1491329380 | 5210 | 5200 | 5220 | 5200 | 2103 |
| 477 | 20241118 | 111300 | 1480370080 | 5210 | 5200 | 5210 | 5200 | 999 |
| 478 | 20241118 | 111200 | 1475175080 | 5200 | 5200 | 5200 | 5200 | 0 |
| 479 | 20241118 | 111100 | 1475175080 | 5200 | 5200 | 5200 | 5200 | 216 |
| 480 | 20241118 | 111000 | 1474051880 | 5200 | 5200 | 5200 | 5190 | 617 |
| 481 | 20241118 | 110900 | 1470843650 | 5200 | 5200 | 5200 | 5200 | 218 |
| 482 | 20241118 | 110800 | 1469710050 | 5200 | 5190 | 5200 | 5190 | 2298 |
| 483 | 20241118 | 110700 | 1457770760 | 5190 | 5190 | 5190 | 5190 | 106 |
| 484 | 20241118 | 110600 | 1457220620 | 5190 | 5190 | 5190 | 5190 | 1638 |
| 485 | 20241118 | 110500 | 1448719400 | 5190 | 5190 | 5190 | 5190 | 14 |
| 486 | 20241118 | 110400 | 1448646740 | 5190 | 5190 | 5190 | 5190 | 167 |
| 487 | 20241118 | 110300 | 1447780010 | 5190 | 5190 | 5190 | 5190 | 1747 |
| 488 | 20241118 | 110200 | 1438713080 | 5190 | 5190 | 5190 | 5190 | 30 |
| 489 | 20241118 | 110100 | 1438557380 | 5190 | 5180 | 5190 | 5180 | 3891 |
| 490 | 20241118 | 110000 | 1418394100 | 5170 | 5170 | 5170 | 5170 | 12 |
| 491 | 20241118 | 105900 | 1418332060 | 5170 | 5170 | 5170 | 5170 | 921 |
| 492 | 20241118 | 105800 | 1413570490 | 5170 | 5170 | 5170 | 5170 | 627 |
| 493 | 20241118 | 105700 | 1410328900 | 5170 | 5190 | 5190 | 5170 | 481 |
| 494 | 20241118 | 105600 | 1407837400 | 5180 | 5180 | 5180 | 5180 | 0 |
| 495 | 20241118 | 105500 | 1407837400 | 5180 | 5180 | 5180 | 5180 | 0 |
| 496 | 20241118 | 105400 | 1407837400 | 5180 | 5180 | 5180 | 5180 | 1284 |
| 497 | 20241118 | 105300 | 1401186280 | 5170 | 5170 | 5170 | 5170 | 980 |
| 498 | 20241118 | 105200 | 1396119680 | 5170 | 5180 | 5180 | 5170 | 1012 |
| 499 | 20241118 | 105100 | 1390886470 | 5180 | 5180 | 5180 | 5180 | 1 |
| 500 | 20241118 | 105000 | 1390881290 | 5180 | 5180 | 5180 | 5180 | 703 |
| 501 | 20241118 | 104900 | 1387239750 | 5180 | 5180 | 5180 | 5180 | 597 |
| 502 | 20241118 | 104800 | 1384147290 | 5180 | 5190 | 5190 | 5180 | 121 |
| 503 | 20241118 | 104700 | 1383519320 | 5180 | 5190 | 5190 | 5180 | 217 |
| 504 | 20241118 | 104600 | 1382395210 | 5190 | 5190 | 5190 | 5190 | 600 |
| 505 | 20241118 | 104500 | 1379281210 | 5180 | 5190 | 5190 | 5180 | 1290 |
| 506 | 20241118 | 104400 | 1372598810 | 5190 | 5190 | 5190 | 5190 | 100 |
| 507 | 20241118 | 104300 | 1372079810 | 5180 | 5190 | 5190 | 5180 | 144 |
| 508 | 20241118 | 104200 | 1371332650 | 5190 | 5190 | 5190 | 5190 | 0 |
| 509 | 20241118 | 104100 | 1371332650 | 5190 | 5200 | 5200 | 5190 | 804 |
| 510 | 20241118 | 104000 | 1367155850 | 5200 | 5200 | 5200 | 5190 | 155 |
| 511 | 20241118 | 103900 | 1366349870 | 5180 | 5190 | 5200 | 5180 | 1212 |
| 512 | 20241118 | 103800 | 1360062540 | 5190 | 5190 | 5190 | 5190 | 461 |
| 513 | 20241118 | 103700 | 1357669950 | 5190 | 5180 | 5190 | 5180 | 677 |
| 514 | 20241118 | 103600 | 1354156330 | 5180 | 5180 | 5180 | 5170 | 3840 |
| 515 | 20241118 | 103500 | 1334279340 | 5190 | 5170 | 5190 | 5170 | 2524 |
| 516 | 20241118 | 103400 | 1321192620 | 5180 | 5170 | 5180 | 5170 | 46 |
| 517 | 20241118 | 103300 | 1320954350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 518 | 20241118 | 103200 | 1320954350 | 5180 | 5180 | 5190 | 5170 | 334 |
| 519 | 20241118 | 103100 | 1319227280 | 5190 | 5170 | 5190 | 5170 | 6 |
| 520 | 20241118 | 103000 | 1319196160 | 5170 | 5180 | 5180 | 5170 | 1273 |
| 521 | 20241118 | 102900 | 1312602040 | 5170 | 5170 | 5170 | 5170 | 0 |
| 522 | 20241118 | 102800 | 1312602040 | 5170 | 5180 | 5180 | 5170 | 2520 |
| 523 | 20241118 | 102700 | 1299573420 | 5170 | 5170 | 5170 | 5170 | 455 |
| 524 | 20241118 | 102600 | 1297221070 | 5180 | 5180 | 5180 | 5180 | 701 |
| 525 | 20241118 | 102500 | 1293589890 | 5180 | 5180 | 5200 | 5180 | 258 |
| 526 | 20241118 | 102400 | 1292253350 | 5180 | 5170 | 5180 | 5170 | 2527 |
| 527 | 20241118 | 102300 | 1279164730 | 5170 | 5170 | 5170 | 5170 | 3272 |
| 528 | 20241118 | 102200 | 1262248490 | 5180 | 5170 | 5180 | 5170 | 642 |
| 529 | 20241118 | 102100 | 1258923920 | 5180 | 5180 | 5180 | 5170 | 1269 |
| 530 | 20241118 | 102000 | 1252350550 | 5180 | 5200 | 5200 | 5180 | 3855 |
| 531 | 20241118 | 101900 | 1232331330 | 5200 | 5210 | 5210 | 5200 | 33 |
| 532 | 20241118 | 101800 | 1232159510 | 5210 | 5200 | 5210 | 5200 | 24 |
| 533 | 20241118 | 101700 | 1232034490 | 5210 | 5210 | 5210 | 5210 | 20 |
| 534 | 20241118 | 101600 | 1231930290 | 5210 | 5200 | 5210 | 5190 | 3275 |
| 535 | 20241118 | 101500 | 1214907070 | 5200 | 5190 | 5200 | 5190 | 206 |
| 536 | 20241118 | 101400 | 1213837880 | 5200 | 5190 | 5200 | 5190 | 1005 |
| 537 | 20241118 | 101300 | 1208611920 | 5180 | 5180 | 5180 | 5180 | 480 |
| 538 | 20241118 | 101200 | 1206125520 | 5180 | 5160 | 5180 | 5160 | 5015 |
| 539 | 20241118 | 101100 | 1180200400 | 5160 | 5180 | 5180 | 5160 | 1597 |
| 540 | 20241118 | 101000 | 1171949800 | 5160 | 5170 | 5180 | 5160 | 3545 |
| 541 | 20241118 | 100900 | 1153631740 | 5180 | 5200 | 5200 | 5180 | 556 |
| 542 | 20241118 | 100800 | 1150748830 | 5190 | 5190 | 5190 | 5160 | 3553 |
| 543 | 20241118 | 100700 | 1132354610 | 5180 | 5190 | 5190 | 5180 | 618 |
| 544 | 20241118 | 100600 | 1129151230 | 5180 | 5190 | 5190 | 5180 | 1747 |
| 545 | 20241118 | 100500 | 1120091310 | 5190 | 5210 | 5210 | 5190 | 2967 |
| 546 | 20241118 | 100400 | 1104664800 | 5210 | 5210 | 5220 | 5200 | 2565 |
| 547 | 20241118 | 100300 | 1091314020 | 5210 | 5220 | 5230 | 5210 | 649 |
| 548 | 20241118 | 100200 | 1087926230 | 5220 | 5220 | 5220 | 5220 | 149 |
| 549 | 20241118 | 100100 | 1087148450 | 5220 | 5210 | 5220 | 5210 | 1083 |
| 550 | 20241118 | 100000 | 1081505190 | 5210 | 5210 | 5210 | 5200 | 233 |
| 551 | 20241118 | 095900 | 1080291280 | 5210 | 5210 | 5210 | 5200 | 736 |
| 552 | 20241118 | 095800 | 1076458200 | 5200 | 5200 | 5210 | 5200 | 1637 |
| 553 | 20241118 | 095700 | 1067940740 | 5200 | 5200 | 5200 | 5180 | 2024 |
| 554 | 20241118 | 095600 | 1057429480 | 5200 | 5220 | 5220 | 5200 | 1809 |
| 555 | 20241118 | 095500 | 1048011600 | 5230 | 5230 | 5240 | 5220 | 2172 |
| 556 | 20241118 | 095400 | 1036632550 | 5220 | 5210 | 5220 | 5210 | 192 |
| 557 | 20241118 | 095300 | 1035630320 | 5220 | 5220 | 5220 | 5190 | 11179 |
| 558 | 20241118 | 095200 | 977448060 | 5220 | 5220 | 5220 | 5220 | 1029 |
| 559 | 20241118 | 095100 | 972076680 | 5220 | 5220 | 5220 | 5220 | 467 |
| 560 | 20241118 | 095000 | 969638940 | 5220 | 5220 | 5220 | 5220 | 2 |
| 561 | 20241118 | 094900 | 969628500 | 5230 | 5220 | 5230 | 5220 | 445 |
| 562 | 20241118 | 094800 | 967303050 | 5220 | 5210 | 5220 | 5200 | 670 |
| 563 | 20241118 | 094700 | 963810270 | 5210 | 5210 | 5210 | 5200 | 1793 |
| 564 | 20241118 | 094600 | 954481870 | 5220 | 5220 | 5220 | 5210 | 464 |
| 565 | 20241118 | 094500 | 952064290 | 5210 | 5220 | 5220 | 5210 | 782 |
| 566 | 20241118 | 094400 | 947989250 | 5230 | 5230 | 5240 | 5230 | 751 |
| 567 | 20241118 | 094300 | 944061470 | 5230 | 5230 | 5250 | 5230 | 2742 |
| 568 | 20241118 | 094200 | 929700670 | 5220 | 5220 | 5220 | 5220 | 1133 |
| 569 | 20241118 | 094100 | 923786410 | 5220 | 5240 | 5240 | 5210 | 3823 |
| 570 | 20241118 | 094000 | 903807100 | 5240 | 5240 | 5250 | 5210 | 3356 |
| 571 | 20241118 | 093900 | 886249610 | 5250 | 5250 | 5250 | 5240 | 944 |
| 572 | 20241118 | 093800 | 881300670 | 5240 | 5260 | 5260 | 5240 | 550 |
| 573 | 20241118 | 093700 | 878414550 | 5260 | 5240 | 5260 | 5230 | 1448 |
| 574 | 20241118 | 093600 | 870819980 | 5230 | 5270 | 5270 | 5230 | 5637 |
| 575 | 20241118 | 093500 | 841224050 | 5280 | 5280 | 5280 | 5280 | 110 |
| 576 | 20241118 | 093400 | 840643250 | 5280 | 5270 | 5280 | 5270 | 9 |
| 577 | 20241118 | 093300 | 840595810 | 5280 | 5260 | 5280 | 5260 | 1154 |
| 578 | 20241118 | 093200 | 834515490 | 5260 | 5280 | 5280 | 5260 | 4640 |
| 579 | 20241118 | 093100 | 810103560 | 5280 | 5290 | 5290 | 5280 | 709 |
| 580 | 20241118 | 093000 | 806359610 | 5290 | 5280 | 5290 | 5280 | 435 |
| 581 | 20241118 | 092900 | 804058640 | 5280 | 5300 | 5300 | 5280 | 3945 |
| 582 | 20241118 | 092800 | 783225590 | 5310 | 5310 | 5310 | 5300 | 3040 |
| 583 | 20241118 | 092700 | 767100320 | 5310 | 5280 | 5310 | 5280 | 2849 |
| 584 | 20241118 | 092600 | 751996940 | 5290 | 5280 | 5300 | 5280 | 3728 |
| 585 | 20241118 | 092500 | 732265140 | 5290 | 5300 | 5300 | 5290 | 6897 |
| 586 | 20241118 | 092400 | 695733340 | 5310 | 5300 | 5320 | 5300 | 2050 |
| 587 | 20241118 | 092300 | 684848800 | 5300 | 5300 | 5310 | 5300 | 1598 |
| 588 | 20241118 | 092200 | 676369320 | 5310 | 5300 | 5310 | 5300 | 2341 |
| 589 | 20241118 | 092100 | 663958600 | 5310 | 5300 | 5320 | 5290 | 8813 |
| 590 | 20241118 | 092000 | 617214380 | 5310 | 5310 | 5330 | 5300 | 6269 |
| 591 | 20241118 | 091900 | 583893550 | 5320 | 5300 | 5320 | 5300 | 4879 |
| 592 | 20241118 | 091800 | 557993810 | 5300 | 5270 | 5300 | 5270 | 6727 |
| 593 | 20241118 | 091700 | 522402700 | 5260 | 5290 | 5290 | 5260 | 17652 |
| 594 | 20241118 | 091600 | 429404670 | 5280 | 5230 | 5280 | 5230 | 7936 |
| 595 | 20241118 | 091500 | 387635610 | 5230 | 5230 | 5230 | 5220 | 2094 |
| 596 | 20241118 | 091400 | 376694150 | 5230 | 5220 | 5230 | 5220 | 763 |
| 597 | 20241118 | 091300 | 372703690 | 5220 | 5210 | 5230 | 5210 | 2945 |
| 598 | 20241118 | 091200 | 357339230 | 5200 | 5210 | 5210 | 5200 | 369 |
| 599 | 20241118 | 091100 | 355418850 | 5210 | 5190 | 5210 | 5180 | 3950 |
| 600 | 20241118 | 091000 | 334910340 | 5180 | 5180 | 5190 | 5170 | 6381 |
| 601 | 20241118 | 090900 | 301853920 | 5170 | 5190 | 5190 | 5170 | 1781 |
| 602 | 20241118 | 090800 | 292626570 | 5200 | 5190 | 5200 | 5180 | 2510 |
| 603 | 20241118 | 090700 | 279591460 | 5190 | 5200 | 5200 | 5190 | 1515 |
| 604 | 20241118 | 090600 | 271718170 | 5210 | 5210 | 5210 | 5200 | 1933 |
| 605 | 20241118 | 090500 | 261659640 | 5210 | 5200 | 5210 | 5180 | 6827 |
| 606 | 20241118 | 090400 | 226174330 | 5200 | 5200 | 5220 | 5170 | 13382 |
| 607 | 20241118 | 090300 | 156629340 | 5200 | 5180 | 5200 | 5150 | 5863 |
| 608 | 20241118 | 090200 | 126276690 | 5190 | 5160 | 5200 | 5160 | 7213 |
| 609 | 20241118 | 090100 | 88867220 | 5140 | 5120 | 5160 | 5090 | 6839 |
| 610 | 20241118 | 090000 | 53806860 | 5140 | 5080 | 5140 | 5080 | 10584 |