31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 3 | 20241118 | 183400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 4 | 20241118 | 183300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 5 | 20241118 | 183200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 6 | 20241118 | 183100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 7 | 20241118 | 183000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 8 | 20241118 | 182900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 9 | 20241118 | 182800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 10 | 20241118 | 182700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 11 | 20241118 | 182600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 12 | 20241118 | 182500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 13 | 20241118 | 182400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 14 | 20241118 | 182300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 15 | 20241118 | 182200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 16 | 20241118 | 182100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 17 | 20241118 | 182000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 18 | 20241118 | 181900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 19 | 20241118 | 181800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 20 | 20241118 | 181700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 21 | 20241118 | 181600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 22 | 20241118 | 181500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 23 | 20241118 | 181400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 24 | 20241118 | 181300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 25 | 20241118 | 181200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 26 | 20241118 | 181100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 27 | 20241118 | 181000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 28 | 20241118 | 180900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 29 | 20241118 | 180800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 30 | 20241118 | 180700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 31 | 20241118 | 180600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 32 | 20241118 | 180500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 33 | 20241118 | 180400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 34 | 20241118 | 180300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 35 | 20241118 | 180200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 36 | 20241118 | 180100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 37 | 20241118 | 180000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 38 | 20241118 | 175900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 39 | 20241118 | 175800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 40 | 20241118 | 175700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 41 | 20241118 | 175600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 42 | 20241118 | 175500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 43 | 20241118 | 175400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 44 | 20241118 | 175300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 45 | 20241118 | 175200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 46 | 20241118 | 175100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 47 | 20241118 | 175000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 48 | 20241118 | 174900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 49 | 20241118 | 174800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 50 | 20241118 | 174700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 51 | 20241118 | 174600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 52 | 20241118 | 174500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 53 | 20241118 | 174400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 54 | 20241118 | 174300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 55 | 20241118 | 174200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 56 | 20241118 | 174100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 57 | 20241118 | 174000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 58 | 20241118 | 173900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 59 | 20241118 | 173800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 60 | 20241118 | 173700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 61 | 20241118 | 173600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 62 | 20241118 | 173500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 63 | 20241118 | 173400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 64 | 20241118 | 173300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 65 | 20241118 | 173200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 66 | 20241118 | 173100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 67 | 20241118 | 173000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 68 | 20241118 | 172900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 69 | 20241118 | 172800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 70 | 20241118 | 172700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 71 | 20241118 | 172600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 72 | 20241118 | 172500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 73 | 20241118 | 172400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 74 | 20241118 | 172300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 75 | 20241118 | 172200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 76 | 20241118 | 172100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 77 | 20241118 | 172000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 78 | 20241118 | 171900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 79 | 20241118 | 171800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 80 | 20241118 | 171700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 81 | 20241118 | 171600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 82 | 20241118 | 171500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 83 | 20241118 | 171400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 84 | 20241118 | 171300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 85 | 20241118 | 171200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 86 | 20241118 | 171100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 87 | 20241118 | 171000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 88 | 20241118 | 170900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 89 | 20241118 | 170800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 90 | 20241118 | 170700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 91 | 20241118 | 170600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 92 | 20241118 | 170500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 93 | 20241118 | 170400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 94 | 20241118 | 170300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 95 | 20241118 | 170200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 96 | 20241118 | 170100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 97 | 20241118 | 170000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 98 | 20241118 | 165900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 99 | 20241118 | 165800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 100 | 20241118 | 165700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 101 | 20241118 | 165600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 102 | 20241118 | 165500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 103 | 20241118 | 165400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 104 | 20241118 | 165300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 105 | 20241118 | 165200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 106 | 20241118 | 165100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 107 | 20241118 | 165000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 108 | 20241118 | 164900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 109 | 20241118 | 164800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 110 | 20241118 | 164700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 111 | 20241118 | 164600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 112 | 20241118 | 164500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 113 | 20241118 | 164400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 114 | 20241118 | 164300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 115 | 20241118 | 164200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 116 | 20241118 | 164100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 117 | 20241118 | 164000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 118 | 20241118 | 163900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 119 | 20241118 | 163800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 120 | 20241118 | 163700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 121 | 20241118 | 163600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 122 | 20241118 | 163500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 123 | 20241118 | 163400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 124 | 20241118 | 163300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 125 | 20241118 | 163200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 126 | 20241118 | 163100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 127 | 20241118 | 163000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 128 | 20241118 | 162900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 129 | 20241118 | 162800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 130 | 20241118 | 162700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 131 | 20241118 | 162600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 132 | 20241118 | 162500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 133 | 20241118 | 162400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 134 | 20241118 | 162300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 135 | 20241118 | 162200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 136 | 20241118 | 162100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 137 | 20241118 | 162000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 138 | 20241118 | 161900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 139 | 20241118 | 161800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 140 | 20241118 | 161700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 141 | 20241118 | 161600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 142 | 20241118 | 161500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 143 | 20241118 | 161400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 144 | 20241118 | 161300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 145 | 20241118 | 161200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 146 | 20241118 | 161100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 147 | 20241118 | 161000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 148 | 20241118 | 160900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 149 | 20241118 | 160800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 150 | 20241118 | 160700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 151 | 20241118 | 160600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 152 | 20241118 | 160500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 153 | 20241118 | 160400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 154 | 20241118 | 160300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 155 | 20241118 | 160200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 156 | 20241118 | 160100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 157 | 20241118 | 160000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 158 | 20241118 | 155900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 159 | 20241118 | 155800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 160 | 20241118 | 155700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 161 | 20241118 | 155600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 162 | 20241118 | 155500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 163 | 20241118 | 155400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 164 | 20241118 | 155300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 165 | 20241118 | 155200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 166 | 20241118 | 155100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 167 | 20241118 | 155000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 168 | 20241118 | 154900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 169 | 20241118 | 154800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 170 | 20241118 | 154700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 171 | 20241118 | 154600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 172 | 20241118 | 154500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 173 | 20241118 | 154400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 174 | 20241118 | 154300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 175 | 20241118 | 154200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 176 | 20241118 | 154100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 177 | 20241118 | 154000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 178 | 20241118 | 153900 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 179 | 20241118 | 153800 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 180 | 20241118 | 153700 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 181 | 20241118 | 153600 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 182 | 20241118 | 153500 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 183 | 20241118 | 153400 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 184 | 20241118 | 153300 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 185 | 20241118 | 153200 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 186 | 20241118 | 153100 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 187 | 20241118 | 153000 | 2964878360 | 19880 | 19880 | 19880 | 19880 | 3610 |
| 188 | 20241118 | 152900 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 189 | 20241118 | 152800 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 190 | 20241118 | 152700 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 191 | 20241118 | 152600 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 192 | 20241118 | 152500 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 193 | 20241118 | 152400 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 194 | 20241118 | 152300 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 195 | 20241118 | 152200 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 196 | 20241118 | 152100 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 197 | 20241118 | 152000 | 2893111560 | 19820 | 19820 | 19820 | 19820 | 0 |
| 198 | 20241118 | 151900 | 2893111560 | 19820 | 19810 | 19820 | 19810 | 253 |
| 199 | 20241118 | 151800 | 2888097130 | 19810 | 19820 | 19820 | 19810 | 16 |
| 200 | 20241118 | 151700 | 2887780050 | 19820 | 19820 | 19820 | 19820 | 14 |
| 201 | 20241118 | 151600 | 2887502570 | 19820 | 19820 | 19820 | 19820 | 309 |
| 202 | 20241118 | 151500 | 2881378190 | 19810 | 19810 | 19820 | 19810 | 7 |
| 203 | 20241118 | 151400 | 2881239510 | 19820 | 19820 | 19820 | 19810 | 42 |
| 204 | 20241118 | 151300 | 2880407130 | 19820 | 19820 | 19820 | 19820 | 50 |
| 205 | 20241118 | 151200 | 2879416130 | 19820 | 19820 | 19820 | 19820 | 96 |
| 206 | 20241118 | 151100 | 2877513410 | 19820 | 19810 | 19820 | 19810 | 8 |
| 207 | 20241118 | 151000 | 2877354910 | 19820 | 19810 | 19820 | 19810 | 10 |
| 208 | 20241118 | 150900 | 2877156720 | 19810 | 19820 | 19830 | 19810 | 495 |
| 209 | 20241118 | 150800 | 2867348010 | 19820 | 19820 | 19820 | 19820 | 7 |
| 210 | 20241118 | 150700 | 2867209270 | 19820 | 19820 | 19820 | 19810 | 14 |
| 211 | 20241118 | 150600 | 2866931850 | 19820 | 19820 | 19820 | 19820 | 254 |
| 212 | 20241118 | 150500 | 2861897570 | 19820 | 19820 | 19820 | 19820 | 2 |
| 213 | 20241118 | 150400 | 2861857930 | 19820 | 19820 | 19820 | 19820 | 9 |
| 214 | 20241118 | 150300 | 2861679550 | 19820 | 19800 | 19830 | 19800 | 324 |
| 215 | 20241118 | 150200 | 2855261690 | 19810 | 19840 | 19840 | 19810 | 152 |
| 216 | 20241118 | 150100 | 2852248520 | 19830 | 19810 | 19850 | 19810 | 32 |
| 217 | 20241118 | 150000 | 2851614340 | 19820 | 19810 | 19820 | 19810 | 97 |
| 218 | 20241118 | 145900 | 2849692190 | 19810 | 19840 | 19850 | 19810 | 96 |
| 219 | 20241118 | 145800 | 2847788940 | 19850 | 19860 | 19860 | 19850 | 9 |
| 220 | 20241118 | 145700 | 2847610220 | 19860 | 19820 | 19860 | 19810 | 109 |
| 221 | 20241118 | 145600 | 2845449280 | 19810 | 19810 | 19810 | 19810 | 156 |
| 222 | 20241118 | 145500 | 2842358920 | 19810 | 19800 | 19810 | 19800 | 36 |
| 223 | 20241118 | 145400 | 2841646110 | 19810 | 19810 | 19810 | 19800 | 151 |
| 224 | 20241118 | 145300 | 2838654960 | 19810 | 19800 | 19810 | 19800 | 110 |
| 225 | 20241118 | 145200 | 2836476920 | 19810 | 19800 | 19810 | 19800 | 183 |
| 226 | 20241118 | 145100 | 2832851840 | 19800 | 19810 | 19810 | 19800 | 99 |
| 227 | 20241118 | 145000 | 2830890950 | 19800 | 19800 | 19810 | 19800 | 79 |
| 228 | 20241118 | 144900 | 2829326740 | 19810 | 19810 | 19810 | 19800 | 126 |
| 229 | 20241118 | 144800 | 2826831200 | 19800 | 19800 | 19810 | 19800 | 152 |
| 230 | 20241118 | 144700 | 2823821210 | 19810 | 19810 | 19810 | 19800 | 136 |
| 231 | 20241118 | 144600 | 2821127680 | 19800 | 19800 | 19810 | 19800 | 162 |
| 232 | 20241118 | 144500 | 2817919380 | 19800 | 19800 | 19800 | 19800 | 31 |
| 233 | 20241118 | 144400 | 2817305580 | 19800 | 19790 | 19810 | 19790 | 111 |
| 234 | 20241118 | 144300 | 2815107560 | 19790 | 19810 | 19810 | 19790 | 154 |
| 235 | 20241118 | 144200 | 2812058430 | 19800 | 19800 | 19800 | 19790 | 158 |
| 236 | 20241118 | 144100 | 2808930040 | 19790 | 19800 | 19800 | 19790 | 123 |
| 237 | 20241118 | 144000 | 2806494820 | 19790 | 19800 | 19800 | 19790 | 60 |
| 238 | 20241118 | 143900 | 2805307150 | 19810 | 19800 | 19810 | 19790 | 87 |
| 239 | 20241118 | 143800 | 2803584290 | 19800 | 19790 | 19810 | 19790 | 72 |
| 240 | 20241118 | 143700 | 2802158570 | 19780 | 19780 | 19790 | 19780 | 85 |
| 241 | 20241118 | 143600 | 2800477210 | 19790 | 19780 | 19810 | 19780 | 111 |
| 242 | 20241118 | 143500 | 2798279440 | 19790 | 19780 | 19790 | 19780 | 97 |
| 243 | 20241118 | 143400 | 2796360320 | 19790 | 19790 | 19810 | 19780 | 188 |
| 244 | 20241118 | 143300 | 2792638660 | 19800 | 19790 | 19810 | 19790 | 86 |
| 245 | 20241118 | 143200 | 2790935470 | 19790 | 19790 | 19790 | 19790 | 1 |
| 246 | 20241118 | 143100 | 2790915680 | 19800 | 19800 | 19800 | 19790 | 152 |
| 247 | 20241118 | 143000 | 2787906880 | 19790 | 19800 | 19800 | 19790 | 47 |
| 248 | 20241118 | 142900 | 2786976580 | 19790 | 19770 | 19790 | 19760 | 73 |
| 249 | 20241118 | 142800 | 2785532600 | 19760 | 19760 | 19780 | 19760 | 151 |
| 250 | 20241118 | 142700 | 2782547640 | 19760 | 19770 | 19770 | 19760 | 176 |
| 251 | 20241118 | 142600 | 2779068730 | 19770 | 19760 | 19770 | 19760 | 166 |
| 252 | 20241118 | 142500 | 2775787490 | 19760 | 19770 | 19770 | 19760 | 90 |
| 253 | 20241118 | 142400 | 2774008370 | 19760 | 19760 | 19770 | 19760 | 123 |
| 254 | 20241118 | 142300 | 2771577870 | 19760 | 19760 | 19770 | 19760 | 86 |
| 255 | 20241118 | 142200 | 2769877830 | 19760 | 19760 | 19770 | 19760 | 31 |
| 256 | 20241118 | 142100 | 2769265200 | 19770 | 19790 | 19790 | 19770 | 843 |
| 257 | 20241118 | 142000 | 2752590320 | 19790 | 19800 | 19800 | 19790 | 102 |
| 258 | 20241118 | 141900 | 2750570730 | 19790 | 19790 | 19800 | 19790 | 49 |
| 259 | 20241118 | 141800 | 2749600980 | 19790 | 19800 | 19800 | 19790 | 164 |
| 260 | 20241118 | 141700 | 2746354620 | 19790 | 19800 | 19800 | 19790 | 62 |
| 261 | 20241118 | 141600 | 2745127440 | 19800 | 19800 | 19800 | 19790 | 87 |
| 262 | 20241118 | 141500 | 2743404990 | 19790 | 19790 | 19810 | 19780 | 155 |
| 263 | 20241118 | 141400 | 2740336450 | 19790 | 19780 | 19790 | 19780 | 27 |
| 264 | 20241118 | 141300 | 2739802160 | 19780 | 19800 | 19800 | 19780 | 183 |
| 265 | 20241118 | 141200 | 2736181160 | 19800 | 19820 | 19820 | 19790 | 1235 |
| 266 | 20241118 | 141100 | 2711731830 | 19820 | 19830 | 19830 | 19820 | 1707 |
| 267 | 20241118 | 141000 | 2677883090 | 19860 | 19850 | 19870 | 19830 | 1173 |
| 268 | 20241118 | 140900 | 2654610630 | 19850 | 19870 | 19890 | 19840 | 689 |
| 269 | 20241118 | 140800 | 2640920210 | 19880 | 19840 | 19880 | 19840 | 290 |
| 270 | 20241118 | 140700 | 2635162560 | 19840 | 19840 | 19850 | 19840 | 166 |
| 271 | 20241118 | 140600 | 2631867930 | 19850 | 19840 | 19850 | 19840 | 84 |
| 272 | 20241118 | 140500 | 2630201360 | 19840 | 19840 | 19850 | 19840 | 175 |
| 273 | 20241118 | 140400 | 2626728680 | 19840 | 19850 | 19850 | 19840 | 49 |
| 274 | 20241118 | 140300 | 2625756490 | 19850 | 19850 | 19850 | 19840 | 118 |
| 275 | 20241118 | 140200 | 2623414330 | 19840 | 19860 | 19890 | 19840 | 114 |
| 276 | 20241118 | 140100 | 2621149000 | 19860 | 19860 | 19860 | 19860 | 2 |
| 277 | 20241118 | 140000 | 2621109280 | 19870 | 19840 | 19880 | 19840 | 132 |
| 278 | 20241118 | 135900 | 2618488070 | 19840 | 19870 | 19870 | 19840 | 80 |
| 279 | 20241118 | 135800 | 2616899730 | 19880 | 19870 | 19880 | 19850 | 570 |
| 280 | 20241118 | 135700 | 2605578700 | 19870 | 19880 | 19880 | 19870 | 89 |
| 281 | 20241118 | 135600 | 2603809570 | 19870 | 19880 | 19880 | 19870 | 54 |
| 282 | 20241118 | 135500 | 2602736230 | 19880 | 19870 | 19880 | 19870 | 175 |
| 283 | 20241118 | 135400 | 2599258150 | 19870 | 19880 | 19890 | 19870 | 105 |
| 284 | 20241118 | 135300 | 2597170640 | 19870 | 19870 | 19870 | 19860 | 15 |
| 285 | 20241118 | 135200 | 2596872640 | 19870 | 19860 | 19870 | 19860 | 461 |
| 286 | 20241118 | 135100 | 2587713990 | 19860 | 19860 | 19870 | 19860 | 27 |
| 287 | 20241118 | 135000 | 2587177720 | 19860 | 19850 | 19870 | 19850 | 169 |
| 288 | 20241118 | 134900 | 2583821700 | 19850 | 19850 | 19870 | 19850 | 138 |
| 289 | 20241118 | 134800 | 2581080960 | 19850 | 19850 | 19860 | 19850 | 51 |
| 290 | 20241118 | 134700 | 2580068500 | 19850 | 19850 | 19870 | 19850 | 96 |
| 291 | 20241118 | 134600 | 2578161880 | 19860 | 19850 | 19860 | 19850 | 95 |
| 292 | 20241118 | 134500 | 2576276120 | 19860 | 19850 | 19870 | 19850 | 92 |
| 293 | 20241118 | 134400 | 2574448660 | 19860 | 19870 | 19870 | 19840 | 207 |
| 294 | 20241118 | 134300 | 2570338650 | 19850 | 19850 | 19870 | 19840 | 396 |
| 295 | 20241118 | 134200 | 2562473240 | 19860 | 19870 | 19890 | 19860 | 1254 |
| 296 | 20241118 | 134100 | 2537556070 | 19870 | 19860 | 19870 | 19860 | 57 |
| 297 | 20241118 | 134000 | 2536423990 | 19860 | 19830 | 19860 | 19830 | 389 |
| 298 | 20241118 | 133900 | 2528707170 | 19830 | 19840 | 19850 | 19830 | 132 |
| 299 | 20241118 | 133800 | 2526088200 | 19850 | 19870 | 19870 | 19850 | 200 |
| 300 | 20241118 | 133700 | 2522117590 | 19870 | 19830 | 19870 | 19830 | 149 |
| 301 | 20241118 | 133600 | 2519160600 | 19850 | 19860 | 19870 | 19850 | 226 |
| 302 | 20241118 | 133500 | 2514672140 | 19860 | 19860 | 19860 | 19850 | 248 |
| 303 | 20241118 | 133400 | 2509747210 | 19860 | 19840 | 19870 | 19840 | 327 |
| 304 | 20241118 | 133300 | 2503257620 | 19840 | 19840 | 19850 | 19840 | 117 |
| 305 | 20241118 | 133200 | 2500936330 | 19840 | 19840 | 19850 | 19840 | 90 |
| 306 | 20241118 | 133100 | 2499150050 | 19840 | 19840 | 19850 | 19840 | 122 |
| 307 | 20241118 | 133000 | 2496728880 | 19840 | 19840 | 19850 | 19840 | 77 |
| 308 | 20241118 | 132900 | 2495201190 | 19850 | 19840 | 19850 | 19830 | 397 |
| 309 | 20241118 | 132800 | 2487324960 | 19830 | 19840 | 19840 | 19830 | 56 |
| 310 | 20241118 | 132700 | 2486214400 | 19830 | 19800 | 19830 | 19800 | 166 |
| 311 | 20241118 | 132600 | 2482925290 | 19800 | 19800 | 19810 | 19790 | 689 |
| 312 | 20241118 | 132500 | 2469283140 | 19790 | 19800 | 19800 | 19790 | 121 |
| 313 | 20241118 | 132400 | 2466887390 | 19800 | 19800 | 19820 | 19800 | 298 |
| 314 | 20241118 | 132300 | 2460985900 | 19790 | 19820 | 19820 | 19790 | 2295 |
| 315 | 20241118 | 132200 | 2415537200 | 19810 | 19820 | 19820 | 19810 | 148 |
| 316 | 20241118 | 132100 | 2412605310 | 19810 | 19820 | 19830 | 19810 | 304 |
| 317 | 20241118 | 132000 | 2406579360 | 19820 | 19830 | 19830 | 19820 | 255 |
| 318 | 20241118 | 131900 | 2401523860 | 19830 | 19820 | 19830 | 19810 | 99 |
| 319 | 20241118 | 131800 | 2399561190 | 19820 | 19820 | 19830 | 19820 | 109 |
| 320 | 20241118 | 131700 | 2397400130 | 19830 | 19830 | 19830 | 19820 | 387 |
| 321 | 20241118 | 131600 | 2389728160 | 19830 | 19810 | 19840 | 19810 | 136 |
| 322 | 20241118 | 131500 | 2387033140 | 19810 | 19810 | 19820 | 19810 | 43 |
| 323 | 20241118 | 131400 | 2386181130 | 19820 | 19810 | 19820 | 19810 | 155 |
| 324 | 20241118 | 131300 | 2383109900 | 19810 | 19820 | 19820 | 19810 | 107 |
| 325 | 20241118 | 131200 | 2380989510 | 19810 | 19810 | 19820 | 19810 | 90 |
| 326 | 20241118 | 131100 | 2379206210 | 19810 | 19830 | 19830 | 19810 | 261 |
| 327 | 20241118 | 131000 | 2374034160 | 19820 | 19820 | 19820 | 19820 | 8 |
| 328 | 20241118 | 130900 | 2373875600 | 19850 | 19830 | 19850 | 19820 | 122 |
| 329 | 20241118 | 130800 | 2371456500 | 19820 | 19810 | 19820 | 19810 | 187 |
| 330 | 20241118 | 130700 | 2367750880 | 19820 | 19820 | 19820 | 19820 | 239 |
| 331 | 20241118 | 130600 | 2363013900 | 19830 | 19830 | 19830 | 19820 | 233 |
| 332 | 20241118 | 130500 | 2358393570 | 19840 | 19850 | 19850 | 19840 | 331 |
| 333 | 20241118 | 130400 | 2351825850 | 19840 | 19840 | 19850 | 19840 | 95 |
| 334 | 20241118 | 130300 | 2349941040 | 19850 | 19840 | 19850 | 19840 | 146 |
| 335 | 20241118 | 130200 | 2347043670 | 19840 | 19840 | 19850 | 19840 | 20 |
| 336 | 20241118 | 130100 | 2346646860 | 19860 | 19840 | 19860 | 19840 | 100 |
| 337 | 20241118 | 130000 | 2344662030 | 19840 | 19850 | 19850 | 19840 | 171 |
| 338 | 20241118 | 125900 | 2341267960 | 19840 | 19840 | 19840 | 19840 | 54 |
| 339 | 20241118 | 125800 | 2340196600 | 19850 | 19850 | 19850 | 19840 | 194 |
| 340 | 20241118 | 125700 | 2336346450 | 19850 | 19840 | 19850 | 19840 | 41 |
| 341 | 20241118 | 125600 | 2335532950 | 19840 | 19850 | 19850 | 19840 | 525 |
| 342 | 20241118 | 125500 | 2325111840 | 19850 | 19850 | 19860 | 19850 | 197 |
| 343 | 20241118 | 125400 | 2321200660 | 19850 | 19850 | 19860 | 19850 | 37 |
| 344 | 20241118 | 125300 | 2320466160 | 19860 | 19850 | 19860 | 19850 | 84 |
| 345 | 20241118 | 125200 | 2318798070 | 19850 | 19900 | 19900 | 19850 | 1162 |
| 346 | 20241118 | 125100 | 2295707890 | 19920 | 19880 | 19920 | 19870 | 538 |
| 347 | 20241118 | 125000 | 2285011370 | 19900 | 19910 | 19910 | 19900 | 341 |
| 348 | 20241118 | 124900 | 2278223390 | 19900 | 19910 | 19910 | 19900 | 7 |
| 349 | 20241118 | 124800 | 2278084070 | 19920 | 19900 | 19920 | 19890 | 148 |
| 350 | 20241118 | 124700 | 2275138370 | 19910 | 19870 | 19910 | 19870 | 153 |
| 351 | 20241118 | 124600 | 2272094370 | 19880 | 19890 | 19890 | 19870 | 44 |
| 352 | 20241118 | 124500 | 2271219710 | 19890 | 19890 | 19910 | 19880 | 202 |
| 353 | 20241118 | 124400 | 2267201980 | 19890 | 19880 | 19890 | 19880 | 14 |
| 354 | 20241118 | 124300 | 2266923540 | 19900 | 19880 | 19900 | 19870 | 87 |
| 355 | 20241118 | 124200 | 2265193320 | 19880 | 19880 | 19900 | 19870 | 164 |
| 356 | 20241118 | 124100 | 2261931880 | 19870 | 19870 | 19870 | 19870 | 21 |
| 357 | 20241118 | 124000 | 2261514610 | 19890 | 19890 | 19900 | 19870 | 119 |
| 358 | 20241118 | 123900 | 2259148510 | 19880 | 19900 | 19900 | 19880 | 80 |
| 359 | 20241118 | 123800 | 2257556840 | 19900 | 19870 | 19900 | 19870 | 96 |
| 360 | 20241118 | 123700 | 2255647510 | 19870 | 19880 | 19890 | 19860 | 212 |
| 361 | 20241118 | 123600 | 2251432220 | 19890 | 19890 | 19890 | 19880 | 13 |
| 362 | 20241118 | 123500 | 2251173670 | 19910 | 19870 | 19910 | 19870 | 129 |
| 363 | 20241118 | 123400 | 2248607940 | 19880 | 19880 | 19880 | 19870 | 290 |
| 364 | 20241118 | 123300 | 2242844950 | 19870 | 19870 | 19880 | 19860 | 142 |
| 365 | 20241118 | 123200 | 2240023850 | 19870 | 19890 | 19900 | 19870 | 536 |
| 366 | 20241118 | 123100 | 2229368700 | 19880 | 19890 | 19890 | 19880 | 177 |
| 367 | 20241118 | 123000 | 2225849930 | 19910 | 19890 | 19910 | 19890 | 83 |
| 368 | 20241118 | 122900 | 2224198260 | 19900 | 19880 | 19900 | 19880 | 193 |
| 369 | 20241118 | 122800 | 2220357600 | 19880 | 19890 | 19890 | 19880 | 6 |
| 370 | 20241118 | 122700 | 2220238300 | 19890 | 19880 | 19900 | 19880 | 106 |
| 371 | 20241118 | 122600 | 2218129350 | 19880 | 19870 | 19880 | 19870 | 65 |
| 372 | 20241118 | 122500 | 2216837360 | 19870 | 19860 | 19870 | 19860 | 100 |
| 373 | 20241118 | 122400 | 2214850670 | 19860 | 19860 | 19870 | 19860 | 88 |
| 374 | 20241118 | 122300 | 2213102290 | 19860 | 19890 | 19890 | 19860 | 420 |
| 375 | 20241118 | 122200 | 2204750880 | 19890 | 19910 | 19910 | 19890 | 315 |
| 376 | 20241118 | 122100 | 2198483090 | 19910 | 19900 | 19910 | 19900 | 36 |
| 377 | 20241118 | 122000 | 2197766350 | 19920 | 19930 | 19930 | 19910 | 135 |
| 378 | 20241118 | 121900 | 2195077730 | 19920 | 19910 | 19930 | 19900 | 99 |
| 379 | 20241118 | 121800 | 2193106180 | 19910 | 19910 | 19910 | 19900 | 4 |
| 380 | 20241118 | 121700 | 2193026550 | 19900 | 19890 | 19900 | 19880 | 435 |
| 381 | 20241118 | 121600 | 2184372080 | 19890 | 19900 | 19900 | 19870 | 1020 |
| 382 | 20241118 | 121500 | 2164097130 | 19900 | 19890 | 19900 | 19890 | 30 |
| 383 | 20241118 | 121400 | 2163500360 | 19890 | 19890 | 19900 | 19890 | 163 |
| 384 | 20241118 | 121300 | 2160257600 | 19890 | 19890 | 19890 | 19890 | 5 |
| 385 | 20241118 | 121200 | 2160158150 | 19880 | 19860 | 19880 | 19860 | 131 |
| 386 | 20241118 | 121100 | 2157554810 | 19860 | 19860 | 19870 | 19860 | 249 |
| 387 | 20241118 | 121000 | 2152607340 | 19870 | 19860 | 19870 | 19860 | 302 |
| 388 | 20241118 | 120900 | 2146608320 | 19870 | 19850 | 19870 | 19850 | 85 |
| 389 | 20241118 | 120800 | 2144920120 | 19860 | 19860 | 19860 | 19850 | 42 |
| 390 | 20241118 | 120700 | 2144086320 | 19860 | 19850 | 19860 | 19850 | 178 |
| 391 | 20241118 | 120600 | 2140551800 | 19860 | 19850 | 19870 | 19850 | 93 |
| 392 | 20241118 | 120500 | 2138704270 | 19860 | 19860 | 19860 | 19860 | 176 |
| 393 | 20241118 | 120400 | 2135208910 | 19860 | 19850 | 19870 | 19850 | 288 |
| 394 | 20241118 | 120300 | 2129490350 | 19850 | 19860 | 19860 | 19850 | 35 |
| 395 | 20241118 | 120200 | 2128795420 | 19870 | 19860 | 19870 | 19850 | 292 |
| 396 | 20241118 | 120100 | 2122995940 | 19860 | 19850 | 19880 | 19850 | 622 |
| 397 | 20241118 | 120000 | 2110635970 | 19870 | 19870 | 19870 | 19860 | 3 |
| 398 | 20241118 | 115900 | 2110576370 | 19880 | 19850 | 19880 | 19850 | 104 |
| 399 | 20241118 | 115800 | 2108509080 | 19860 | 19850 | 19860 | 19850 | 226 |
| 400 | 20241118 | 115700 | 2104021500 | 19850 | 19850 | 19860 | 19850 | 105 |
| 401 | 20241118 | 115600 | 2101936490 | 19850 | 19860 | 19860 | 19850 | 7 |
| 402 | 20241118 | 115500 | 2101797480 | 19870 | 19870 | 19880 | 19870 | 114 |
| 403 | 20241118 | 115400 | 2099531560 | 19870 | 19870 | 19870 | 19870 | 65 |
| 404 | 20241118 | 115300 | 2098240010 | 19880 | 19870 | 19890 | 19870 | 17 |
| 405 | 20241118 | 115200 | 2097902000 | 19870 | 19870 | 19870 | 19860 | 123 |
| 406 | 20241118 | 115100 | 2095458000 | 19860 | 19870 | 19870 | 19860 | 195 |
| 407 | 20241118 | 115000 | 2091584580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 408 | 20241118 | 114900 | 2091584580 | 19860 | 19860 | 19860 | 19860 | 41 |
| 409 | 20241118 | 114800 | 2090770320 | 19870 | 19860 | 19870 | 19860 | 69 |
| 410 | 20241118 | 114700 | 2089399970 | 19870 | 19860 | 19910 | 19860 | 414 |
| 411 | 20241118 | 114600 | 2081166350 | 19870 | 19850 | 19870 | 19850 | 36 |
| 412 | 20241118 | 114500 | 2080451510 | 19860 | 19860 | 19860 | 19850 | 190 |
| 413 | 20241118 | 114400 | 2076679100 | 19850 | 19870 | 19870 | 19850 | 568 |
| 414 | 20241118 | 114300 | 2065398620 | 19860 | 19860 | 19860 | 19860 | 47 |
| 415 | 20241118 | 114200 | 2064465200 | 19860 | 19870 | 19870 | 19860 | 66 |
| 416 | 20241118 | 114100 | 2063154370 | 19860 | 19860 | 19860 | 19860 | 45 |
| 417 | 20241118 | 114000 | 2062260670 | 19860 | 19860 | 19860 | 19860 | 17 |
| 418 | 20241118 | 113900 | 2061923050 | 19870 | 19860 | 19870 | 19860 | 8 |
| 419 | 20241118 | 113800 | 2061764120 | 19860 | 19870 | 19880 | 19860 | 512 |
| 420 | 20241118 | 113700 | 2051591190 | 19870 | 19870 | 19900 | 19870 | 433 |
| 421 | 20241118 | 113600 | 2042979790 | 19870 | 19880 | 19880 | 19870 | 39 |
| 422 | 20241118 | 113500 | 2042204830 | 19880 | 19880 | 19890 | 19880 | 90 |
| 423 | 20241118 | 113400 | 2040415620 | 19880 | 19880 | 19880 | 19880 | 32 |
| 424 | 20241118 | 113300 | 2039779460 | 19880 | 19880 | 19890 | 19880 | 29 |
| 425 | 20241118 | 113200 | 2039202920 | 19890 | 19900 | 19900 | 19880 | 24 |
| 426 | 20241118 | 113100 | 2038725440 | 19890 | 19880 | 19890 | 19880 | 197 |
| 427 | 20241118 | 113000 | 2034808900 | 19880 | 19870 | 19880 | 19870 | 49 |
| 428 | 20241118 | 112900 | 2033835230 | 19880 | 19880 | 19880 | 19880 | 784 |
| 429 | 20241118 | 112800 | 2018249310 | 19880 | 19880 | 19890 | 19880 | 101 |
| 430 | 20241118 | 112700 | 2016241420 | 19880 | 19930 | 19930 | 19880 | 109 |
| 431 | 20241118 | 112600 | 2014070300 | 19940 | 19930 | 19940 | 19930 | 81 |
| 432 | 20241118 | 112500 | 2012455930 | 19930 | 19930 | 19930 | 19920 | 100 |
| 433 | 20241118 | 112400 | 2010463630 | 19930 | 19940 | 19940 | 19930 | 31 |
| 434 | 20241118 | 112300 | 2009845500 | 19920 | 19900 | 19920 | 19890 | 221 |
| 435 | 20241118 | 112200 | 2005444480 | 19910 | 19950 | 19950 | 19910 | 532 |
| 436 | 20241118 | 112100 | 1994834010 | 19940 | 19940 | 19940 | 19940 | 44 |
| 437 | 20241118 | 112000 | 1993956650 | 19940 | 19950 | 19950 | 19940 | 11 |
| 438 | 20241118 | 111900 | 1993737220 | 19950 | 19960 | 19960 | 19950 | 142 |
| 439 | 20241118 | 111800 | 1990904200 | 19950 | 19940 | 19950 | 19940 | 19 |
| 440 | 20241118 | 111700 | 1990525160 | 19940 | 19950 | 19960 | 19940 | 134 |
| 441 | 20241118 | 111600 | 1987851880 | 19950 | 19950 | 19950 | 19950 | 121 |
| 442 | 20241118 | 111500 | 1985437930 | 19950 | 19950 | 19950 | 19940 | 39 |
| 443 | 20241118 | 111400 | 1984660150 | 19950 | 19940 | 19950 | 19940 | 13 |
| 444 | 20241118 | 111300 | 1984400840 | 19950 | 19950 | 19960 | 19940 | 116 |
| 445 | 20241118 | 111200 | 1982087720 | 19950 | 19940 | 19950 | 19930 | 114 |
| 446 | 20241118 | 111100 | 1979814000 | 19930 | 19930 | 19930 | 19910 | 35 |
| 447 | 20241118 | 111000 | 1979116790 | 19920 | 19920 | 19920 | 19900 | 269 |
| 448 | 20241118 | 110900 | 1973758950 | 19920 | 19950 | 19950 | 19920 | 38 |
| 449 | 20241118 | 110800 | 1973001300 | 19950 | 19920 | 19950 | 19920 | 19 |
| 450 | 20241118 | 110700 | 1972622590 | 19920 | 19930 | 19930 | 19920 | 367 |
| 451 | 20241118 | 110600 | 1965308880 | 19940 | 19930 | 19950 | 19930 | 64 |
| 452 | 20241118 | 110500 | 1964032450 | 19920 | 19930 | 19930 | 19920 | 28 |
| 453 | 20241118 | 110400 | 1963474420 | 19920 | 19920 | 19930 | 19910 | 269 |
| 454 | 20241118 | 110300 | 1958115930 | 19920 | 19940 | 19940 | 19920 | 277 |
| 455 | 20241118 | 110200 | 1952598070 | 19930 | 19920 | 19950 | 19910 | 174 |
| 456 | 20241118 | 110100 | 1949131900 | 19910 | 19900 | 19920 | 19900 | 106 |
| 457 | 20241118 | 110000 | 1947020490 | 19900 | 19910 | 19910 | 19900 | 99 |
| 458 | 20241118 | 105900 | 1945050370 | 19910 | 19900 | 19910 | 19900 | 17 |
| 459 | 20241118 | 105800 | 1944712060 | 19890 | 19890 | 19910 | 19890 | 118 |
| 460 | 20241118 | 105700 | 1942364510 | 19880 | 19880 | 19890 | 19880 | 65 |
| 461 | 20241118 | 105600 | 1941072270 | 19880 | 19890 | 19890 | 19880 | 35 |
| 462 | 20241118 | 105500 | 1940376270 | 19890 | 19880 | 19890 | 19880 | 6 |
| 463 | 20241118 | 105400 | 1940256970 | 19890 | 19880 | 19890 | 19870 | 123 |
| 464 | 20241118 | 105300 | 1937811880 | 19900 | 19880 | 19900 | 19880 | 8 |
| 465 | 20241118 | 105200 | 1937652810 | 19870 | 19880 | 19890 | 19860 | 468 |
| 466 | 20241118 | 105100 | 1928349010 | 19870 | 19870 | 19880 | 19870 | 149 |
| 467 | 20241118 | 105000 | 1925388350 | 19870 | 19860 | 19880 | 19860 | 220 |
| 468 | 20241118 | 104900 | 1921017420 | 19860 | 19860 | 19860 | 19860 | 14 |
| 469 | 20241118 | 104800 | 1920739380 | 19860 | 19870 | 19870 | 19860 | 140 |
| 470 | 20241118 | 104700 | 1917957620 | 19870 | 19890 | 19890 | 19870 | 512 |
| 471 | 20241118 | 104600 | 1907779870 | 19880 | 19880 | 19890 | 19880 | 20 |
| 472 | 20241118 | 104500 | 1907382260 | 19880 | 19880 | 19890 | 19880 | 41 |
| 473 | 20241118 | 104400 | 1906567110 | 19880 | 19900 | 19900 | 19880 | 187 |
| 474 | 20241118 | 104300 | 1902847910 | 19890 | 19890 | 19900 | 19890 | 50 |
| 475 | 20241118 | 104200 | 1901853400 | 19880 | 19870 | 19880 | 19870 | 96 |
| 476 | 20241118 | 104100 | 1899945540 | 19880 | 19880 | 19880 | 19870 | 227 |
| 477 | 20241118 | 104000 | 1895434220 | 19880 | 19870 | 19880 | 19870 | 261 |
| 478 | 20241118 | 103900 | 1890245550 | 19880 | 19880 | 19890 | 19870 | 585 |
| 479 | 20241118 | 103800 | 1878618130 | 19880 | 19870 | 19880 | 19870 | 217 |
| 480 | 20241118 | 103700 | 1874305010 | 19870 | 19880 | 19880 | 19870 | 75 |
| 481 | 20241118 | 103600 | 1872814200 | 19870 | 19870 | 19880 | 19870 | 96 |
| 482 | 20241118 | 103500 | 1870906660 | 19870 | 19870 | 19880 | 19870 | 105 |
| 483 | 20241118 | 103400 | 1868820250 | 19880 | 19870 | 19880 | 19870 | 4 |
| 484 | 20241118 | 103300 | 1868740740 | 19870 | 19890 | 19890 | 19870 | 40 |
| 485 | 20241118 | 103200 | 1867945690 | 19890 | 19900 | 19900 | 19890 | 28 |
| 486 | 20241118 | 103100 | 1867388600 | 19910 | 19910 | 19910 | 19910 | 269 |
| 487 | 20241118 | 103000 | 1862032810 | 19920 | 19930 | 19940 | 19910 | 489 |
| 488 | 20241118 | 102900 | 1852293890 | 19930 | 19930 | 19940 | 19930 | 67 |
| 489 | 20241118 | 102800 | 1850958480 | 19940 | 19950 | 19950 | 19940 | 114 |
| 490 | 20241118 | 102700 | 1848685280 | 19940 | 19940 | 19960 | 19940 | 90 |
| 491 | 20241118 | 102600 | 1846889250 | 19960 | 19950 | 19960 | 19950 | 227 |
| 492 | 20241118 | 102500 | 1842360090 | 19960 | 20000 | 20000 | 19960 | 803 |
| 493 | 20241118 | 102400 | 1826317210 | 20000 | 19990 | 20000 | 19990 | 161 |
| 494 | 20241118 | 102300 | 1823098790 | 19980 | 19970 | 19990 | 19970 | 171 |
| 495 | 20241118 | 102200 | 1819681750 | 19980 | 19980 | 20000 | 19960 | 1082 |
| 496 | 20241118 | 102100 | 1798063130 | 19970 | 19970 | 19980 | 19970 | 74 |
| 497 | 20241118 | 102000 | 1796585330 | 19960 | 19970 | 19970 | 19960 | 68 |
| 498 | 20241118 | 101900 | 1795227830 | 19970 | 19930 | 19970 | 19930 | 479 |
| 499 | 20241118 | 101800 | 1785671140 | 19930 | 19930 | 19940 | 19930 | 55 |
| 500 | 20241118 | 101700 | 1784574890 | 19920 | 19900 | 19940 | 19900 | 42 |
| 501 | 20241118 | 101600 | 1783738910 | 19900 | 19910 | 19910 | 19900 | 114 |
| 502 | 20241118 | 101500 | 1781469540 | 19910 | 19910 | 19910 | 19910 | 1 |
| 503 | 20241118 | 101400 | 1781449630 | 19900 | 19940 | 19940 | 19900 | 615 |
| 504 | 20241118 | 101300 | 1769198560 | 19940 | 19950 | 19950 | 19930 | 25 |
| 505 | 20241118 | 101200 | 1768700140 | 19910 | 19890 | 19950 | 19880 | 1319 |
| 506 | 20241118 | 101100 | 1742438840 | 19880 | 19890 | 19890 | 19880 | 286 |
| 507 | 20241118 | 101000 | 1736750940 | 19900 | 19920 | 19940 | 19900 | 1256 |
| 508 | 20241118 | 100900 | 1711724850 | 19920 | 19920 | 19930 | 19920 | 128 |
| 509 | 20241118 | 100800 | 1709174480 | 19930 | 19900 | 19950 | 19900 | 1242 |
| 510 | 20241118 | 100700 | 1684421000 | 19880 | 19870 | 19900 | 19870 | 256 |
| 511 | 20241118 | 100600 | 1679330990 | 19870 | 19880 | 19880 | 19870 | 293 |
| 512 | 20241118 | 100500 | 1673508780 | 19880 | 19890 | 19890 | 19880 | 108 |
| 513 | 20241118 | 100400 | 1671361560 | 19900 | 19890 | 19900 | 19890 | 10 |
| 514 | 20241118 | 100300 | 1671162630 | 19880 | 19890 | 19890 | 19880 | 204 |
| 515 | 20241118 | 100200 | 1667106150 | 19900 | 19890 | 19920 | 19890 | 107 |
| 516 | 20241118 | 100100 | 1664976540 | 19910 | 19890 | 19910 | 19880 | 866 |
| 517 | 20241118 | 100000 | 1647758330 | 19890 | 19930 | 19930 | 19890 | 715 |
| 518 | 20241118 | 095900 | 1633529350 | 19940 | 19900 | 19940 | 19900 | 298 |
| 519 | 20241118 | 095800 | 1627596000 | 19900 | 19940 | 19940 | 19900 | 1642 |
| 520 | 20241118 | 095700 | 1594905150 | 19950 | 19940 | 19970 | 19930 | 431 |
| 521 | 20241118 | 095600 | 1586306950 | 19940 | 19940 | 19940 | 19940 | 5 |
| 522 | 20241118 | 095500 | 1586207250 | 19940 | 19940 | 19940 | 19930 | 87 |
| 523 | 20241118 | 095400 | 1584472770 | 19940 | 19930 | 19940 | 19930 | 51 |
| 524 | 20241118 | 095300 | 1583455840 | 19940 | 19950 | 19980 | 19940 | 392 |
| 525 | 20241118 | 095200 | 1575636130 | 19950 | 19940 | 19950 | 19940 | 24 |
| 526 | 20241118 | 095100 | 1575157540 | 19980 | 19920 | 19980 | 19900 | 1214 |
| 527 | 20241118 | 095000 | 1550963410 | 19930 | 19940 | 19950 | 19930 | 623 |
| 528 | 20241118 | 094900 | 1538542170 | 19930 | 19910 | 19930 | 19910 | 373 |
| 529 | 20241118 | 094800 | 1531114180 | 19920 | 19910 | 19920 | 19910 | 60 |
| 530 | 20241118 | 094700 | 1529919560 | 19900 | 19910 | 19920 | 19900 | 273 |
| 531 | 20241118 | 094600 | 1524484170 | 19910 | 19960 | 19960 | 19910 | 1098 |
| 532 | 20241118 | 094500 | 1502595670 | 19990 | 19940 | 19990 | 19930 | 627 |
| 533 | 20241118 | 094400 | 1490090180 | 19930 | 20100 | 20300 | 19910 | 11219 |
| 534 | 20241118 | 094300 | 1264961450 | 20400 | 20400 | 20400 | 20400 | 0 |
| 535 | 20241118 | 094200 | 1264961450 | 20400 | 20400 | 20400 | 20400 | 0 |
| 536 | 20241118 | 094100 | 1264961450 | 20400 | 19800 | 20400 | 19800 | 11147 |
| 537 | 20241118 | 094000 | 1040780010 | 19790 | 19800 | 19800 | 19790 | 5 |
| 538 | 20241118 | 093900 | 1040681050 | 19790 | 19800 | 19800 | 19790 | 25 |
| 539 | 20241118 | 093800 | 1040186190 | 19790 | 19790 | 19800 | 19790 | 38 |
| 540 | 20241118 | 093700 | 1039434070 | 19790 | 19800 | 19800 | 19790 | 272 |
| 541 | 20241118 | 093600 | 1034050830 | 19800 | 19820 | 19820 | 19800 | 1025 |
| 542 | 20241118 | 093500 | 1013745900 | 19820 | 19840 | 19870 | 19820 | 1652 |
| 543 | 20241118 | 093400 | 980955870 | 19830 | 19860 | 19860 | 19830 | 2080 |
| 544 | 20241118 | 093300 | 939699390 | 19860 | 19850 | 19860 | 19850 | 2 |
| 545 | 20241118 | 093200 | 939659680 | 19850 | 19900 | 19900 | 19850 | 1050 |
| 546 | 20241118 | 093100 | 918781020 | 19910 | 19950 | 19950 | 19900 | 1237 |
| 547 | 20241118 | 093000 | 894132340 | 19950 | 19960 | 19960 | 19950 | 57 |
| 548 | 20241118 | 092900 | 892994750 | 19960 | 19970 | 19970 | 19960 | 357 |
| 549 | 20241118 | 092800 | 885865480 | 19980 | 19970 | 19980 | 19970 | 385 |
| 550 | 20241118 | 092700 | 878177020 | 19970 | 19970 | 19980 | 19970 | 256 |
| 551 | 20241118 | 092600 | 873064690 | 19970 | 19950 | 19970 | 19940 | 899 |
| 552 | 20241118 | 092500 | 855129050 | 19940 | 19960 | 19960 | 19940 | 504 |
| 553 | 20241118 | 092400 | 845069740 | 19960 | 19990 | 19990 | 19960 | 766 |
| 554 | 20241118 | 092300 | 829762160 | 20000 | 20050 | 20050 | 20000 | 388 |
| 555 | 20241118 | 092200 | 822001910 | 20000 | 20000 | 20050 | 19990 | 807 |
| 556 | 20241118 | 092100 | 805861830 | 19990 | 19970 | 20000 | 19960 | 1354 |
| 557 | 20241118 | 092000 | 778794610 | 19970 | 19930 | 20050 | 19930 | 6752 |
| 558 | 20241118 | 091900 | 643876490 | 19930 | 19950 | 19960 | 19930 | 579 |
| 559 | 20241118 | 091800 | 632327380 | 19950 | 19910 | 19970 | 19910 | 1565 |
| 560 | 20241118 | 091700 | 601106530 | 19910 | 19940 | 19960 | 19910 | 712 |
| 561 | 20241118 | 091600 | 586914520 | 19950 | 19930 | 19950 | 19910 | 1100 |
| 562 | 20241118 | 091500 | 564995090 | 19910 | 19930 | 19950 | 19910 | 1271 |
| 563 | 20241118 | 091400 | 539660020 | 19930 | 19960 | 19980 | 19930 | 2779 |
| 564 | 20241118 | 091300 | 484210870 | 19960 | 19900 | 19980 | 19900 | 2655 |
| 565 | 20241118 | 091200 | 431234500 | 19900 | 19840 | 19900 | 19840 | 3161 |
| 566 | 20241118 | 091100 | 368411710 | 19840 | 19810 | 19850 | 19800 | 2594 |
| 567 | 20241118 | 091000 | 316965870 | 19810 | 19660 | 19840 | 19570 | 4676 |
| 568 | 20241118 | 090900 | 224654980 | 19670 | 19580 | 19670 | 19560 | 1460 |
| 569 | 20241118 | 090800 | 195982740 | 19580 | 19520 | 19630 | 19520 | 1809 |
| 570 | 20241118 | 090700 | 160586450 | 19520 | 19440 | 19520 | 19440 | 1745 |
| 571 | 20241118 | 090600 | 126602220 | 19430 | 19430 | 19430 | 19410 | 428 |
| 572 | 20241118 | 090500 | 118291770 | 19410 | 19390 | 19440 | 19380 | 1212 |
| 573 | 20241118 | 090400 | 94762770 | 19410 | 19420 | 19420 | 19350 | 90 |
| 574 | 20241118 | 090300 | 93018720 | 19430 | 19330 | 19430 | 19330 | 418 |
| 575 | 20241118 | 090200 | 84916500 | 19320 | 19310 | 19320 | 19280 | 314 |
| 576 | 20241118 | 090100 | 78856180 | 19220 | 19220 | 19350 | 19210 | 1246 |
| 577 | 20241118 | 090000 | 54909960 | 19210 | 19380 | 19380 | 19210 | 2836 |