30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 3 | 20241118 | 191900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20241118 | 191800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20241118 | 191700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20241118 | 191600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20241118 | 191500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20241118 | 191400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20241118 | 191300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20241118 | 191200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20241118 | 191100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20241118 | 191000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20241118 | 190900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20241118 | 190800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20241118 | 190700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20241118 | 190600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20241118 | 190500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20241118 | 190400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20241118 | 190300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20241118 | 190200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20241118 | 190100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20241118 | 190000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20241118 | 185900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20241118 | 185800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20241118 | 185700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20241118 | 185600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20241118 | 185500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20241118 | 185400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20241118 | 185300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20241118 | 185200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20241118 | 185100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20241118 | 185000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 33 | 20241118 | 184900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20241118 | 184800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20241118 | 184700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20241118 | 184600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20241118 | 184500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20241118 | 184400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20241118 | 184300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20241118 | 184200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20241118 | 184100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20241118 | 184000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20241118 | 183900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20241118 | 183800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20241118 | 183700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20241118 | 183600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20241118 | 183500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20241118 | 183400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20241118 | 183300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20241118 | 183200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20241118 | 183100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20241118 | 183000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20241118 | 182900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20241118 | 182800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20241118 | 182700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20241118 | 182600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20241118 | 182500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20241118 | 182400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20241118 | 182300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20241118 | 182200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20241118 | 182100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20241118 | 182000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 63 | 20241118 | 181900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20241118 | 181800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20241118 | 181700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20241118 | 181600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20241118 | 181500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20241118 | 181400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20241118 | 181300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20241118 | 181200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20241118 | 181100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20241118 | 181000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20241118 | 180900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20241118 | 180800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20241118 | 180700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20241118 | 180600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20241118 | 180500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20241118 | 180400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20241118 | 180300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20241118 | 180200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20241118 | 180100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20241118 | 180000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20241118 | 175900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20241118 | 175800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20241118 | 175700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20241118 | 175600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20241118 | 175500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20241118 | 175400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20241118 | 175300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20241118 | 175200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20241118 | 175100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20241118 | 175000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 93 | 20241118 | 174900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20241118 | 174800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20241118 | 174700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20241118 | 174600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20241118 | 174500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20241118 | 174400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20241118 | 174300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20241118 | 174200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20241118 | 174100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20241118 | 174000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20241118 | 173900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20241118 | 173800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20241118 | 173700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20241118 | 173600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20241118 | 173500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20241118 | 173400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20241118 | 173300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20241118 | 173200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20241118 | 173100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20241118 | 173000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20241118 | 172900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20241118 | 172800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20241118 | 172700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20241118 | 172600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20241118 | 172500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20241118 | 172400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20241118 | 172300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20241118 | 172200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20241118 | 172100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20241118 | 172000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 123 | 20241118 | 171900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20241118 | 171800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20241118 | 171700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20241118 | 171600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20241118 | 171500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20241118 | 171400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20241118 | 171300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20241118 | 171200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20241118 | 171100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20241118 | 171000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20241118 | 170900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20241118 | 170800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20241118 | 170700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20241118 | 170600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20241118 | 170500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20241118 | 170400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20241118 | 170300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20241118 | 170200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20241118 | 170100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20241118 | 170000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20241118 | 165900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20241118 | 165800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20241118 | 165700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20241118 | 165600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20241118 | 165500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20241118 | 165400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20241118 | 165300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20241118 | 165200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20241118 | 165100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20241118 | 165000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 153 | 20241118 | 164900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20241118 | 164800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20241118 | 164700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20241118 | 164600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20241118 | 164500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20241118 | 164400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20241118 | 164300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20241118 | 164200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20241118 | 164100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20241118 | 164000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20241118 | 163900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20241118 | 163800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20241118 | 163700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20241118 | 163600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20241118 | 163500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20241118 | 163400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20241118 | 163300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20241118 | 163200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20241118 | 163100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20241118 | 163000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20241118 | 162900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20241118 | 162800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20241118 | 162700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20241118 | 162600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20241118 | 162500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20241118 | 162400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20241118 | 162300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20241118 | 162200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20241118 | 162100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20241118 | 162000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 183 | 20241118 | 161900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20241118 | 161800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20241118 | 161700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20241118 | 161600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20241118 | 161500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20241118 | 161400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20241118 | 161300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20241118 | 161200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20241118 | 161100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20241118 | 161000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20241118 | 160900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20241118 | 160800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20241118 | 160700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20241118 | 160600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20241118 | 160500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20241118 | 160400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20241118 | 160300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20241118 | 160200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20241118 | 160100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20241118 | 160000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20241118 | 155900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20241118 | 155800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20241118 | 155700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20241118 | 155600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20241118 | 155500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20241118 | 155400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20241118 | 155300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20241118 | 155200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20241118 | 155100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20241118 | 155000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 213 | 20241118 | 154900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20241118 | 154800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20241118 | 154700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20241118 | 154600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20241118 | 154500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20241118 | 154400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20241118 | 154300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20241118 | 154200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20241118 | 154100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20241118 | 154000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20241118 | 153900 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20241118 | 153800 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20241118 | 153700 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20241118 | 153600 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20241118 | 153500 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20241118 | 153400 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20241118 | 153300 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20241118 | 153200 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20241118 | 153100 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 0 |
| 232 | 20241118 | 153000 | 1667882210 | 3230 | 3230 | 3230 | 3230 | 12658 |
| 233 | 20241118 | 152900 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 234 | 20241118 | 152800 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 235 | 20241118 | 152700 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 236 | 20241118 | 152600 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 237 | 20241118 | 152500 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 238 | 20241118 | 152400 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 239 | 20241118 | 152300 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 240 | 20241118 | 152200 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 241 | 20241118 | 152100 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 242 | 20241118 | 152000 | 1626996870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 243 | 20241118 | 151900 | 1626996870 | 3225 | 3225 | 3225 | 3220 | 1833 |
| 244 | 20241118 | 151800 | 1621092610 | 3225 | 3225 | 3225 | 3225 | 919 |
| 245 | 20241118 | 151700 | 1618128835 | 3225 | 3225 | 3225 | 3225 | 8708 |
| 246 | 20241118 | 151600 | 1590045535 | 3220 | 3225 | 3225 | 3220 | 118 |
| 247 | 20241118 | 151500 | 1589665245 | 3220 | 3225 | 3225 | 3220 | 666 |
| 248 | 20241118 | 151400 | 1587520500 | 3225 | 3225 | 3225 | 3220 | 269 |
| 249 | 20241118 | 151300 | 1586653025 | 3225 | 3220 | 3225 | 3220 | 699 |
| 250 | 20241118 | 151200 | 1584402240 | 3220 | 3225 | 3225 | 3220 | 233 |
| 251 | 20241118 | 151100 | 1583651215 | 3225 | 3225 | 3225 | 3225 | 83 |
| 252 | 20241118 | 151000 | 1583383540 | 3220 | 3225 | 3225 | 3220 | 278 |
| 253 | 20241118 | 150900 | 1582488180 | 3225 | 3220 | 3225 | 3220 | 741 |
| 254 | 20241118 | 150800 | 1580100455 | 3220 | 3225 | 3225 | 3220 | 589 |
| 255 | 20241118 | 150700 | 1578203620 | 3220 | 3220 | 3220 | 3215 | 1040 |
| 256 | 20241118 | 150600 | 1574859630 | 3220 | 3225 | 3225 | 3220 | 289 |
| 257 | 20241118 | 150500 | 1573928790 | 3225 | 3220 | 3225 | 3220 | 82 |
| 258 | 20241118 | 150400 | 1573664355 | 3220 | 3220 | 3220 | 3215 | 2736 |
| 259 | 20241118 | 150300 | 1564859700 | 3220 | 3225 | 3225 | 3220 | 1239 |
| 260 | 20241118 | 150200 | 1560869320 | 3225 | 3225 | 3225 | 3225 | 689 |
| 261 | 20241118 | 150100 | 1558647295 | 3220 | 3225 | 3225 | 3220 | 2100 |
| 262 | 20241118 | 150000 | 1551877295 | 3225 | 3215 | 3225 | 3215 | 188 |
| 263 | 20241118 | 145900 | 1551271630 | 3215 | 3220 | 3225 | 3215 | 2587 |
| 264 | 20241118 | 145800 | 1542941125 | 3220 | 3220 | 3220 | 3215 | 479 |
| 265 | 20241118 | 145700 | 1541399030 | 3220 | 3220 | 3220 | 3220 | 54 |
| 266 | 20241118 | 145600 | 1541225150 | 3220 | 3220 | 3220 | 3220 | 160 |
| 267 | 20241118 | 145500 | 1540709950 | 3210 | 3210 | 3210 | 3210 | 1 |
| 268 | 20241118 | 145400 | 1540706740 | 3210 | 3210 | 3210 | 3210 | 0 |
| 269 | 20241118 | 145300 | 1540706740 | 3210 | 3210 | 3210 | 3210 | 1 |
| 270 | 20241118 | 145200 | 1540703530 | 3225 | 3225 | 3225 | 3225 | 0 |
| 271 | 20241118 | 145100 | 1540703530 | 3225 | 3215 | 3225 | 3205 | 17657 |
| 272 | 20241118 | 145000 | 1484033055 | 3215 | 3220 | 3220 | 3215 | 1354 |
| 273 | 20241118 | 144900 | 1479679895 | 3215 | 3215 | 3215 | 3215 | 523 |
| 274 | 20241118 | 144800 | 1477998450 | 3215 | 3220 | 3220 | 3215 | 337 |
| 275 | 20241118 | 144700 | 1476914560 | 3220 | 3220 | 3220 | 3220 | 0 |
| 276 | 20241118 | 144600 | 1476914560 | 3220 | 3220 | 3220 | 3220 | 1500 |
| 277 | 20241118 | 144500 | 1472084560 | 3220 | 3220 | 3220 | 3220 | 0 |
| 278 | 20241118 | 144400 | 1472084560 | 3220 | 3220 | 3225 | 3220 | 1610 |
| 279 | 20241118 | 144300 | 1466900110 | 3220 | 3220 | 3220 | 3215 | 3774 |
| 280 | 20241118 | 144200 | 1454748000 | 3215 | 3215 | 3215 | 3215 | 539 |
| 281 | 20241118 | 144100 | 1453015115 | 3215 | 3205 | 3215 | 3205 | 252 |
| 282 | 20241118 | 144000 | 1452207435 | 3210 | 3210 | 3210 | 3210 | 3262 |
| 283 | 20241118 | 143900 | 1441736415 | 3210 | 3210 | 3210 | 3210 | 300 |
| 284 | 20241118 | 143800 | 1440773415 | 3210 | 3210 | 3210 | 3210 | 1 |
| 285 | 20241118 | 143700 | 1440770205 | 3220 | 3220 | 3220 | 3220 | 1 |
| 286 | 20241118 | 143600 | 1440766985 | 3220 | 3220 | 3220 | 3220 | 100 |
| 287 | 20241118 | 143500 | 1440444985 | 3220 | 3220 | 3220 | 3220 | 0 |
| 288 | 20241118 | 143400 | 1440444985 | 3220 | 3220 | 3220 | 3220 | 0 |
| 289 | 20241118 | 143300 | 1440444985 | 3220 | 3220 | 3220 | 3220 | 155 |
| 290 | 20241118 | 143200 | 1439945885 | 3220 | 3220 | 3220 | 3220 | 0 |
| 291 | 20241118 | 143100 | 1439945885 | 3220 | 3205 | 3220 | 3205 | 1084 |
| 292 | 20241118 | 143000 | 1436470995 | 3210 | 3210 | 3210 | 3210 | 761 |
| 293 | 20241118 | 142900 | 1434028185 | 3220 | 3220 | 3220 | 3220 | 1 |
| 294 | 20241118 | 142800 | 1434024965 | 3210 | 3215 | 3215 | 3210 | 685 |
| 295 | 20241118 | 142700 | 1431822765 | 3220 | 3215 | 3220 | 3215 | 51 |
| 296 | 20241118 | 142600 | 1431658795 | 3215 | 3210 | 3215 | 3205 | 590 |
| 297 | 20241118 | 142500 | 1429766445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 298 | 20241118 | 142400 | 1429766445 | 3220 | 3205 | 3220 | 3205 | 200 |
| 299 | 20241118 | 142300 | 1429123945 | 3205 | 3205 | 3205 | 3205 | 5031 |
| 300 | 20241118 | 142200 | 1412999590 | 3205 | 3210 | 3210 | 3205 | 1630 |
| 301 | 20241118 | 142100 | 1407767790 | 3210 | 3210 | 3210 | 3210 | 0 |
| 302 | 20241118 | 142000 | 1407767790 | 3210 | 3210 | 3210 | 3210 | 763 |
| 303 | 20241118 | 141900 | 1405318560 | 3210 | 3210 | 3210 | 3210 | 0 |
| 304 | 20241118 | 141800 | 1405318560 | 3210 | 3210 | 3210 | 3210 | 3633 |
| 305 | 20241118 | 141700 | 1393656630 | 3210 | 3215 | 3215 | 3210 | 3015 |
| 306 | 20241118 | 141600 | 1383977590 | 3215 | 3215 | 3215 | 3215 | 2 |
| 307 | 20241118 | 141500 | 1383971160 | 3215 | 3215 | 3215 | 3215 | 100 |
| 308 | 20241118 | 141400 | 1383649660 | 3215 | 3220 | 3220 | 3215 | 3736 |
| 309 | 20241118 | 141300 | 1371633740 | 3220 | 3220 | 3220 | 3220 | 0 |
| 310 | 20241118 | 141200 | 1371633740 | 3220 | 3220 | 3220 | 3220 | 402 |
| 311 | 20241118 | 141100 | 1370339300 | 3220 | 3220 | 3220 | 3220 | 0 |
| 312 | 20241118 | 141000 | 1370339300 | 3220 | 3220 | 3220 | 3220 | 8 |
| 313 | 20241118 | 140900 | 1370313540 | 3220 | 3220 | 3220 | 3220 | 500 |
| 314 | 20241118 | 140800 | 1368703540 | 3220 | 3220 | 3220 | 3220 | 0 |
| 315 | 20241118 | 140700 | 1368703540 | 3220 | 3220 | 3220 | 3220 | 15 |
| 316 | 20241118 | 140600 | 1368655240 | 3225 | 3225 | 3225 | 3225 | 0 |
| 317 | 20241118 | 140500 | 1368655240 | 3225 | 3225 | 3225 | 3225 | 14 |
| 318 | 20241118 | 140400 | 1368610090 | 3225 | 3225 | 3225 | 3225 | 26 |
| 319 | 20241118 | 140300 | 1368526240 | 3225 | 3225 | 3225 | 3225 | 410 |
| 320 | 20241118 | 140200 | 1367203990 | 3215 | 3220 | 3220 | 3215 | 1098 |
| 321 | 20241118 | 140100 | 1363671330 | 3225 | 3225 | 3225 | 3225 | 0 |
| 322 | 20241118 | 140000 | 1363671330 | 3225 | 3225 | 3225 | 3225 | 1 |
| 323 | 20241118 | 135900 | 1363668105 | 3220 | 3220 | 3220 | 3220 | 16 |
| 324 | 20241118 | 135800 | 1363616585 | 3220 | 3220 | 3220 | 3220 | 127 |
| 325 | 20241118 | 135700 | 1363207645 | 3220 | 3220 | 3220 | 3220 | 0 |
| 326 | 20241118 | 135600 | 1363207645 | 3220 | 3220 | 3220 | 3220 | 250 |
| 327 | 20241118 | 135500 | 1362402645 | 3220 | 3220 | 3220 | 3220 | 0 |
| 328 | 20241118 | 135400 | 1362402645 | 3220 | 3220 | 3220 | 3220 | 300 |
| 329 | 20241118 | 135300 | 1361436645 | 3220 | 3225 | 3225 | 3220 | 101 |
| 330 | 20241118 | 135200 | 1361110925 | 3225 | 3225 | 3225 | 3225 | 0 |
| 331 | 20241118 | 135100 | 1361110925 | 3225 | 3225 | 3225 | 3225 | 200 |
| 332 | 20241118 | 135000 | 1360465925 | 3230 | 3230 | 3230 | 3230 | 374 |
| 333 | 20241118 | 134900 | 1359257905 | 3230 | 3230 | 3230 | 3225 | 414 |
| 334 | 20241118 | 134800 | 1357920740 | 3225 | 3225 | 3225 | 3225 | 297 |
| 335 | 20241118 | 134700 | 1356962915 | 3220 | 3220 | 3220 | 3220 | 9 |
| 336 | 20241118 | 134600 | 1356933935 | 3225 | 3225 | 3225 | 3225 | 2 |
| 337 | 20241118 | 134500 | 1356927485 | 3225 | 3225 | 3225 | 3225 | 816 |
| 338 | 20241118 | 134400 | 1354295885 | 3220 | 3220 | 3220 | 3220 | 198 |
| 339 | 20241118 | 134300 | 1353658325 | 3220 | 3215 | 3220 | 3215 | 4 |
| 340 | 20241118 | 134200 | 1353645450 | 3220 | 3220 | 3220 | 3220 | 0 |
| 341 | 20241118 | 134100 | 1353645450 | 3220 | 3220 | 3220 | 3220 | 274 |
| 342 | 20241118 | 134000 | 1352763170 | 3220 | 3220 | 3220 | 3220 | 1286 |
| 343 | 20241118 | 133900 | 1348622250 | 3220 | 3220 | 3220 | 3220 | 0 |
| 344 | 20241118 | 133800 | 1348622250 | 3220 | 3225 | 3225 | 3220 | 501 |
| 345 | 20241118 | 133700 | 1347009025 | 3220 | 3220 | 3220 | 3220 | 0 |
| 346 | 20241118 | 133600 | 1347009025 | 3220 | 3220 | 3220 | 3220 | 354 |
| 347 | 20241118 | 133500 | 1345869145 | 3220 | 3225 | 3230 | 3220 | 659 |
| 348 | 20241118 | 133400 | 1343745300 | 3225 | 3225 | 3225 | 3225 | 722 |
| 349 | 20241118 | 133300 | 1341416850 | 3225 | 3230 | 3230 | 3225 | 18 |
| 350 | 20241118 | 133200 | 1341358795 | 3230 | 3230 | 3230 | 3230 | 3 |
| 351 | 20241118 | 133100 | 1341349105 | 3220 | 3230 | 3230 | 3220 | 21 |
| 352 | 20241118 | 133000 | 1341281475 | 3215 | 3215 | 3215 | 3215 | 9 |
| 353 | 20241118 | 132900 | 1341252540 | 3215 | 3215 | 3215 | 3215 | 0 |
| 354 | 20241118 | 132800 | 1341252540 | 3215 | 3215 | 3215 | 3215 | 0 |
| 355 | 20241118 | 132700 | 1341252540 | 3215 | 3225 | 3230 | 3215 | 1240 |
| 356 | 20241118 | 132600 | 1337254300 | 3230 | 3230 | 3230 | 3230 | 2690 |
| 357 | 20241118 | 132500 | 1328565600 | 3225 | 3220 | 3225 | 3220 | 5407 |
| 358 | 20241118 | 132400 | 1311146015 | 3215 | 3215 | 3215 | 3215 | 0 |
| 359 | 20241118 | 132300 | 1311146015 | 3215 | 3215 | 3215 | 3215 | 1813 |
| 360 | 20241118 | 132200 | 1305317220 | 3215 | 3215 | 3215 | 3215 | 0 |
| 361 | 20241118 | 132100 | 1305317220 | 3215 | 3210 | 3215 | 3210 | 633 |
| 362 | 20241118 | 132000 | 1303285285 | 3210 | 3210 | 3210 | 3210 | 0 |
| 363 | 20241118 | 131900 | 1303285285 | 3210 | 3210 | 3210 | 3210 | 0 |
| 364 | 20241118 | 131800 | 1303285285 | 3210 | 3210 | 3210 | 3205 | 331 |
| 365 | 20241118 | 131700 | 1302222780 | 3210 | 3210 | 3210 | 3210 | 59 |
| 366 | 20241118 | 131600 | 1302033390 | 3210 | 3210 | 3210 | 3210 | 1732 |
| 367 | 20241118 | 131500 | 1296473670 | 3210 | 3210 | 3210 | 3210 | 537 |
| 368 | 20241118 | 131400 | 1294749900 | 3210 | 3210 | 3210 | 3210 | 59 |
| 369 | 20241118 | 131300 | 1294560510 | 3215 | 3205 | 3215 | 3205 | 5602 |
| 370 | 20241118 | 131200 | 1276606090 | 3205 | 3205 | 3205 | 3205 | 250 |
| 371 | 20241118 | 131100 | 1275804840 | 3205 | 3205 | 3205 | 3205 | 0 |
| 372 | 20241118 | 131000 | 1275804840 | 3205 | 3205 | 3205 | 3205 | 0 |
| 373 | 20241118 | 130900 | 1275804840 | 3205 | 3205 | 3205 | 3205 | 585 |
| 374 | 20241118 | 130800 | 1273929915 | 3205 | 3210 | 3210 | 3205 | 87 |
| 375 | 20241118 | 130700 | 1273650975 | 3210 | 3210 | 3210 | 3210 | 19 |
| 376 | 20241118 | 130600 | 1273589985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 377 | 20241118 | 130500 | 1273589985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 378 | 20241118 | 130400 | 1273589985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 379 | 20241118 | 130300 | 1273589985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 380 | 20241118 | 130200 | 1273589985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 381 | 20241118 | 130100 | 1273589985 | 3210 | 3210 | 3210 | 3210 | 89 |
| 382 | 20241118 | 130000 | 1273304295 | 3215 | 3210 | 3215 | 3205 | 243 |
| 383 | 20241118 | 125900 | 1272524265 | 3205 | 3210 | 3210 | 3205 | 4114 |
| 384 | 20241118 | 125800 | 1259331485 | 3205 | 3205 | 3205 | 3205 | 1500 |
| 385 | 20241118 | 125700 | 1254523985 | 3205 | 3205 | 3205 | 3205 | 0 |
| 386 | 20241118 | 125600 | 1254523985 | 3205 | 3205 | 3205 | 3205 | 1094 |
| 387 | 20241118 | 125500 | 1251017715 | 3220 | 3220 | 3220 | 3220 | 1000 |
| 388 | 20241118 | 125400 | 1247797715 | 3220 | 3210 | 3220 | 3210 | 2 |
| 389 | 20241118 | 125300 | 1247791285 | 3205 | 3210 | 3210 | 3205 | 449 |
| 390 | 20241118 | 125200 | 1246351715 | 3205 | 3205 | 3205 | 3205 | 0 |
| 391 | 20241118 | 125100 | 1246351715 | 3205 | 3210 | 3210 | 3205 | 900 |
| 392 | 20241118 | 125000 | 1243466085 | 3220 | 3220 | 3220 | 3220 | 0 |
| 393 | 20241118 | 124900 | 1243466085 | 3220 | 3210 | 3220 | 3210 | 7 |
| 394 | 20241118 | 124800 | 1243443605 | 3210 | 3210 | 3210 | 3210 | 0 |
| 395 | 20241118 | 124700 | 1243443605 | 3210 | 3220 | 3220 | 3210 | 384 |
| 396 | 20241118 | 124600 | 1242210955 | 3225 | 3225 | 3225 | 3225 | 0 |
| 397 | 20241118 | 124500 | 1242210955 | 3225 | 3225 | 3225 | 3225 | 0 |
| 398 | 20241118 | 124400 | 1242210955 | 3225 | 3225 | 3225 | 3225 | 0 |
| 399 | 20241118 | 124300 | 1242210955 | 3225 | 3220 | 3225 | 3220 | 7 |
| 400 | 20241118 | 124200 | 1242188385 | 3205 | 3215 | 3215 | 3205 | 2339 |
| 401 | 20241118 | 124100 | 1234683480 | 3215 | 3215 | 3215 | 3215 | 300 |
| 402 | 20241118 | 124000 | 1233718980 | 3215 | 3215 | 3215 | 3215 | 0 |
| 403 | 20241118 | 123900 | 1233718980 | 3215 | 3215 | 3215 | 3215 | 0 |
| 404 | 20241118 | 123800 | 1233718980 | 3215 | 3215 | 3215 | 3215 | 20 |
| 405 | 20241118 | 123700 | 1233654680 | 3215 | 3205 | 3215 | 3205 | 4 |
| 406 | 20241118 | 123600 | 1233641840 | 3205 | 3205 | 3205 | 3205 | 0 |
| 407 | 20241118 | 123500 | 1233641840 | 3205 | 3205 | 3205 | 3205 | 0 |
| 408 | 20241118 | 123400 | 1233641840 | 3205 | 3210 | 3220 | 3205 | 359 |
| 409 | 20241118 | 123300 | 1232490655 | 3220 | 3220 | 3220 | 3220 | 1800 |
| 410 | 20241118 | 123200 | 1226694655 | 3220 | 3205 | 3220 | 3205 | 2 |
| 411 | 20241118 | 123100 | 1226688230 | 3205 | 3220 | 3220 | 3205 | 530 |
| 412 | 20241118 | 123000 | 1224982065 | 3220 | 3215 | 3220 | 3215 | 409 |
| 413 | 20241118 | 122900 | 1223667120 | 3215 | 3215 | 3215 | 3215 | 2447 |
| 414 | 20241118 | 122800 | 1215800015 | 3215 | 3205 | 3215 | 3205 | 111 |
| 415 | 20241118 | 122700 | 1215443260 | 3205 | 3205 | 3205 | 3205 | 0 |
| 416 | 20241118 | 122600 | 1215443260 | 3205 | 3205 | 3205 | 3205 | 497 |
| 417 | 20241118 | 122500 | 1213850375 | 3215 | 3215 | 3215 | 3210 | 37 |
| 418 | 20241118 | 122400 | 1213731520 | 3205 | 3205 | 3205 | 3205 | 5330 |
| 419 | 20241118 | 122300 | 1196648870 | 3205 | 3205 | 3205 | 3205 | 1 |
| 420 | 20241118 | 122200 | 1196645665 | 3215 | 3215 | 3215 | 3215 | 21 |
| 421 | 20241118 | 122100 | 1196578150 | 3220 | 3220 | 3220 | 3220 | 0 |
| 422 | 20241118 | 122000 | 1196578150 | 3220 | 3220 | 3220 | 3205 | 295 |
| 423 | 20241118 | 121900 | 1195632645 | 3200 | 3200 | 3215 | 3200 | 2651 |
| 424 | 20241118 | 121800 | 1187132930 | 3205 | 3205 | 3205 | 3205 | 4750 |
| 425 | 20241118 | 121700 | 1171909180 | 3215 | 3215 | 3215 | 3215 | 30 |
| 426 | 20241118 | 121600 | 1171812730 | 3205 | 3205 | 3205 | 3205 | 10 |
| 427 | 20241118 | 121500 | 1171780680 | 3215 | 3215 | 3215 | 3205 | 13447 |
| 428 | 20241118 | 121400 | 1128637490 | 3220 | 3220 | 3220 | 3220 | 26 |
| 429 | 20241118 | 121300 | 1128553770 | 3220 | 3220 | 3220 | 3220 | 109 |
| 430 | 20241118 | 121200 | 1128202790 | 3225 | 3215 | 3225 | 3215 | 1023 |
| 431 | 20241118 | 121100 | 1124913615 | 3225 | 3225 | 3225 | 3225 | 1 |
| 432 | 20241118 | 121000 | 1124910390 | 3225 | 3220 | 3225 | 3205 | 14312 |
| 433 | 20241118 | 120900 | 1078958905 | 3220 | 3220 | 3220 | 3220 | 1200 |
| 434 | 20241118 | 120800 | 1075094905 | 3220 | 3220 | 3220 | 3220 | 0 |
| 435 | 20241118 | 120700 | 1075094905 | 3220 | 3220 | 3225 | 3220 | 2192 |
| 436 | 20241118 | 120600 | 1068035270 | 3225 | 3225 | 3225 | 3225 | 0 |
| 437 | 20241118 | 120500 | 1068035270 | 3225 | 3220 | 3225 | 3220 | 61 |
| 438 | 20241118 | 120400 | 1067838560 | 3215 | 3215 | 3215 | 3215 | 0 |
| 439 | 20241118 | 120300 | 1067838560 | 3215 | 3215 | 3215 | 3215 | 521 |
| 440 | 20241118 | 120200 | 1066163545 | 3225 | 3225 | 3225 | 3215 | 10010 |
| 441 | 20241118 | 120100 | 1033938265 | 3225 | 3225 | 3225 | 3225 | 226 |
| 442 | 20241118 | 120000 | 1033209415 | 3225 | 3225 | 3225 | 3225 | 201 |
| 443 | 20241118 | 115900 | 1032561190 | 3225 | 3225 | 3225 | 3225 | 314 |
| 444 | 20241118 | 115800 | 1031548540 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 445 | 20241118 | 115700 | 1028323540 | 3225 | 3230 | 3230 | 3225 | 1284 |
| 446 | 20241118 | 115600 | 1024182620 | 3230 | 3220 | 3230 | 3220 | 1029 |
| 447 | 20241118 | 115500 | 1020864080 | 3225 | 3220 | 3225 | 3220 | 549 |
| 448 | 20241118 | 115400 | 1019093560 | 3225 | 3225 | 3225 | 3225 | 0 |
| 449 | 20241118 | 115300 | 1019093560 | 3225 | 3225 | 3225 | 3225 | 110 |
| 450 | 20241118 | 115200 | 1018738810 | 3220 | 3220 | 3220 | 3220 | 0 |
| 451 | 20241118 | 115100 | 1018738810 | 3220 | 3220 | 3220 | 3220 | 20 |
| 452 | 20241118 | 115000 | 1018674410 | 3220 | 3220 | 3220 | 3220 | 897 |
| 453 | 20241118 | 114900 | 1015786070 | 3220 | 3220 | 3220 | 3220 | 3 |
| 454 | 20241118 | 114800 | 1015776410 | 3220 | 3220 | 3225 | 3220 | 143 |
| 455 | 20241118 | 114700 | 1015315900 | 3225 | 3225 | 3230 | 3225 | 320 |
| 456 | 20241118 | 114600 | 1014282470 | 3225 | 3230 | 3230 | 3225 | 1413 |
| 457 | 20241118 | 114500 | 1009725485 | 3230 | 3240 | 3240 | 3230 | 23 |
| 458 | 20241118 | 114400 | 1009651145 | 3240 | 3240 | 3240 | 3240 | 100 |
| 459 | 20241118 | 114300 | 1009327145 | 3240 | 3230 | 3240 | 3230 | 1896 |
| 460 | 20241118 | 114200 | 1003189265 | 3225 | 3225 | 3225 | 3225 | 1798 |
| 461 | 20241118 | 114100 | 997390715 | 3225 | 3225 | 3225 | 3225 | 0 |
| 462 | 20241118 | 114000 | 997390715 | 3225 | 3230 | 3230 | 3225 | 250 |
| 463 | 20241118 | 113900 | 996583220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 464 | 20241118 | 113800 | 996583220 | 3230 | 3235 | 3235 | 3230 | 3556 |
| 465 | 20241118 | 113700 | 985088505 | 3235 | 3235 | 3235 | 3235 | 1366 |
| 466 | 20241118 | 113600 | 980669495 | 3230 | 3235 | 3235 | 3230 | 1954 |
| 467 | 20241118 | 113500 | 974358070 | 3230 | 3230 | 3230 | 3230 | 1719 |
| 468 | 20241118 | 113400 | 968805700 | 3230 | 3230 | 3230 | 3230 | 2356 |
| 469 | 20241118 | 113300 | 961195820 | 3225 | 3230 | 3230 | 3225 | 255 |
| 470 | 20241118 | 113200 | 960372945 | 3230 | 3225 | 3230 | 3225 | 810 |
| 471 | 20241118 | 113100 | 957758735 | 3220 | 3220 | 3220 | 3220 | 2188 |
| 472 | 20241118 | 113000 | 950713375 | 3220 | 3220 | 3220 | 3220 | 60 |
| 473 | 20241118 | 112900 | 950520175 | 3220 | 3225 | 3225 | 3220 | 413 |
| 474 | 20241118 | 112800 | 949188765 | 3225 | 3225 | 3225 | 3225 | 72 |
| 475 | 20241118 | 112700 | 948956565 | 3220 | 3220 | 3225 | 3220 | 464 |
| 476 | 20241118 | 112600 | 947462310 | 3220 | 3220 | 3220 | 3220 | 1222 |
| 477 | 20241118 | 112500 | 943527470 | 3225 | 3220 | 3225 | 3220 | 403 |
| 478 | 20241118 | 112400 | 942229795 | 3220 | 3220 | 3220 | 3220 | 1510 |
| 479 | 20241118 | 112300 | 937367595 | 3220 | 3220 | 3220 | 3220 | 22 |
| 480 | 20241118 | 112200 | 937296755 | 3225 | 3225 | 3225 | 3225 | 3 |
| 481 | 20241118 | 112100 | 937287080 | 3220 | 3220 | 3220 | 3220 | 0 |
| 482 | 20241118 | 112000 | 937287080 | 3220 | 3220 | 3220 | 3220 | 2064 |
| 483 | 20241118 | 111900 | 930641000 | 3225 | 3225 | 3225 | 3225 | 823 |
| 484 | 20241118 | 111800 | 927986825 | 3220 | 3220 | 3220 | 3220 | 590 |
| 485 | 20241118 | 111700 | 926087025 | 3225 | 3225 | 3225 | 3225 | 10171 |
| 486 | 20241118 | 111600 | 893285550 | 3220 | 3220 | 3220 | 3220 | 20 |
| 487 | 20241118 | 111500 | 893221150 | 3220 | 3225 | 3225 | 3220 | 3111 |
| 488 | 20241118 | 111400 | 883203175 | 3225 | 3225 | 3225 | 3225 | 1125 |
| 489 | 20241118 | 111300 | 879575050 | 3230 | 3230 | 3230 | 3230 | 0 |
| 490 | 20241118 | 111200 | 879575050 | 3230 | 3230 | 3230 | 3230 | 248 |
| 491 | 20241118 | 111100 | 878774010 | 3225 | 3225 | 3225 | 3225 | 0 |
| 492 | 20241118 | 111000 | 878774010 | 3225 | 3225 | 3225 | 3225 | 1 |
| 493 | 20241118 | 110900 | 878770785 | 3230 | 3225 | 3230 | 3225 | 1698 |
| 494 | 20241118 | 110800 | 873293130 | 3225 | 3220 | 3225 | 3220 | 3339 |
| 495 | 20241118 | 110700 | 862541545 | 3220 | 3220 | 3220 | 3220 | 0 |
| 496 | 20241118 | 110600 | 862541545 | 3220 | 3220 | 3220 | 3220 | 778 |
| 497 | 20241118 | 110500 | 860036385 | 3220 | 3220 | 3220 | 3220 | 8 |
| 498 | 20241118 | 110400 | 860010625 | 3220 | 3220 | 3220 | 3220 | 1453 |
| 499 | 20241118 | 110300 | 855331965 | 3225 | 3225 | 3225 | 3225 | 1 |
| 500 | 20241118 | 110200 | 855328740 | 3220 | 3220 | 3220 | 3220 | 5108 |
| 501 | 20241118 | 110100 | 838880980 | 3220 | 3220 | 3220 | 3220 | 0 |
| 502 | 20241118 | 110000 | 838880980 | 3220 | 3220 | 3220 | 3220 | 1000 |
| 503 | 20241118 | 105900 | 835660980 | 3220 | 3220 | 3220 | 3220 | 6378 |
| 504 | 20241118 | 105800 | 815123820 | 3220 | 3220 | 3220 | 3220 | 1167 |
| 505 | 20241118 | 105700 | 811366080 | 3220 | 3220 | 3220 | 3215 | 114 |
| 506 | 20241118 | 105600 | 810999065 | 3220 | 3220 | 3220 | 3220 | 45 |
| 507 | 20241118 | 105500 | 810854165 | 3220 | 3220 | 3220 | 3220 | 268 |
| 508 | 20241118 | 105400 | 809991205 | 3220 | 3220 | 3220 | 3220 | 22 |
| 509 | 20241118 | 105300 | 809920365 | 3215 | 3215 | 3215 | 3215 | 534 |
| 510 | 20241118 | 105200 | 808203555 | 3215 | 3220 | 3220 | 3215 | 403 |
| 511 | 20241118 | 105100 | 806905905 | 3220 | 3220 | 3220 | 3220 | 0 |
| 512 | 20241118 | 105000 | 806905905 | 3220 | 3220 | 3220 | 3215 | 2719 |
| 513 | 20241118 | 104900 | 798152670 | 3220 | 3215 | 3220 | 3215 | 210 |
| 514 | 20241118 | 104800 | 797477495 | 3220 | 3220 | 3220 | 3220 | 501 |
| 515 | 20241118 | 104700 | 795864275 | 3220 | 3215 | 3220 | 3215 | 1472 |
| 516 | 20241118 | 104600 | 791131790 | 3220 | 3220 | 3220 | 3220 | 16 |
| 517 | 20241118 | 104500 | 791080270 | 3220 | 3220 | 3220 | 3215 | 203 |
| 518 | 20241118 | 104400 | 790426615 | 3220 | 3220 | 3220 | 3220 | 0 |
| 519 | 20241118 | 104300 | 790426615 | 3220 | 3220 | 3220 | 3220 | 779 |
| 520 | 20241118 | 104200 | 787918235 | 3215 | 3215 | 3215 | 3215 | 520 |
| 521 | 20241118 | 104100 | 786246435 | 3220 | 3220 | 3220 | 3215 | 106 |
| 522 | 20241118 | 104000 | 785905145 | 3220 | 3220 | 3220 | 3220 | 922 |
| 523 | 20241118 | 103900 | 782936305 | 3220 | 3220 | 3220 | 3220 | 2163 |
| 524 | 20241118 | 103800 | 775971445 | 3220 | 3220 | 3220 | 3220 | 10 |
| 525 | 20241118 | 103700 | 775939245 | 3220 | 3225 | 3225 | 3220 | 1668 |
| 526 | 20241118 | 103600 | 770568165 | 3225 | 3225 | 3225 | 3225 | 5 |
| 527 | 20241118 | 103500 | 770552040 | 3225 | 3225 | 3225 | 3225 | 2 |
| 528 | 20241118 | 103400 | 770545590 | 3225 | 3225 | 3225 | 3225 | 50 |
| 529 | 20241118 | 103300 | 770384340 | 3225 | 3225 | 3225 | 3225 | 9 |
| 530 | 20241118 | 103200 | 770355315 | 3225 | 3225 | 3225 | 3225 | 108 |
| 531 | 20241118 | 103100 | 770007015 | 3220 | 3225 | 3225 | 3220 | 38 |
| 532 | 20241118 | 103000 | 769884505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 533 | 20241118 | 102900 | 769884505 | 3220 | 3220 | 3220 | 3220 | 500 |
| 534 | 20241118 | 102800 | 768274505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 535 | 20241118 | 102700 | 768274505 | 3220 | 3220 | 3225 | 3220 | 1587 |
| 536 | 20241118 | 102600 | 763159365 | 3225 | 3225 | 3225 | 3225 | 0 |
| 537 | 20241118 | 102500 | 763159365 | 3225 | 3220 | 3225 | 3220 | 501 |
| 538 | 20241118 | 102400 | 761543655 | 3215 | 3215 | 3215 | 3215 | 348 |
| 539 | 20241118 | 102300 | 760424835 | 3215 | 3220 | 3220 | 3215 | 4788 |
| 540 | 20241118 | 102200 | 745008175 | 3225 | 3225 | 3225 | 3225 | 2 |
| 541 | 20241118 | 102100 | 745001725 | 3220 | 3225 | 3230 | 3220 | 185 |
| 542 | 20241118 | 102000 | 744404835 | 3225 | 3225 | 3225 | 3225 | 225 |
| 543 | 20241118 | 101900 | 743679210 | 3225 | 3225 | 3225 | 3220 | 1539 |
| 544 | 20241118 | 101800 | 738718090 | 3220 | 3220 | 3220 | 3220 | 678 |
| 545 | 20241118 | 101700 | 736534930 | 3220 | 3220 | 3220 | 3220 | 12 |
| 546 | 20241118 | 101600 | 736496290 | 3220 | 3215 | 3220 | 3215 | 2425 |
| 547 | 20241118 | 101500 | 728688590 | 3215 | 3215 | 3215 | 3215 | 601 |
| 548 | 20241118 | 101400 | 726756375 | 3220 | 3220 | 3220 | 3220 | 4 |
| 549 | 20241118 | 101300 | 726743495 | 3215 | 3220 | 3220 | 3215 | 4 |
| 550 | 20241118 | 101200 | 726730620 | 3215 | 3215 | 3215 | 3215 | 0 |
| 551 | 20241118 | 101100 | 726730620 | 3215 | 3220 | 3220 | 3215 | 673 |
| 552 | 20241118 | 101000 | 724563565 | 3220 | 3215 | 3220 | 3215 | 994 |
| 553 | 20241118 | 100900 | 721365335 | 3210 | 3220 | 3220 | 3210 | 706 |
| 554 | 20241118 | 100800 | 719095065 | 3220 | 3220 | 3220 | 3220 | 12 |
| 555 | 20241118 | 100700 | 719056425 | 3215 | 3205 | 3215 | 3205 | 945 |
| 556 | 20241118 | 100600 | 716018500 | 3205 | 3205 | 3205 | 3205 | 1435 |
| 557 | 20241118 | 100500 | 711419325 | 3215 | 3215 | 3215 | 3215 | 367 |
| 558 | 20241118 | 100400 | 710239420 | 3215 | 3215 | 3215 | 3215 | 2173 |
| 559 | 20241118 | 100300 | 703253225 | 3215 | 3195 | 3215 | 3195 | 2644 |
| 560 | 20241118 | 100200 | 694779410 | 3195 | 3210 | 3210 | 3195 | 20278 |
| 561 | 20241118 | 100100 | 629835450 | 3210 | 3220 | 3220 | 3210 | 991 |
| 562 | 20241118 | 100000 | 626650930 | 3215 | 3210 | 3215 | 3210 | 738 |
| 563 | 20241118 | 095900 | 624279785 | 3215 | 3220 | 3220 | 3215 | 897 |
| 564 | 20241118 | 095800 | 621395925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 565 | 20241118 | 095700 | 621395925 | 3215 | 3220 | 3220 | 3215 | 806 |
| 566 | 20241118 | 095600 | 618804050 | 3220 | 3220 | 3220 | 3220 | 604 |
| 567 | 20241118 | 095500 | 616859170 | 3220 | 3220 | 3225 | 3220 | 892 |
| 568 | 20241118 | 095400 | 613984880 | 3220 | 3220 | 3220 | 3220 | 2335 |
| 569 | 20241118 | 095300 | 606466180 | 3215 | 3220 | 3230 | 3215 | 1641 |
| 570 | 20241118 | 095200 | 601182665 | 3220 | 3225 | 3230 | 3220 | 764 |
| 571 | 20241118 | 095100 | 598718790 | 3220 | 3225 | 3225 | 3220 | 381 |
| 572 | 20241118 | 095000 | 597491005 | 3220 | 3220 | 3225 | 3220 | 172 |
| 573 | 20241118 | 094900 | 596936880 | 3220 | 3220 | 3220 | 3220 | 1005 |
| 574 | 20241118 | 094800 | 593700780 | 3220 | 3230 | 3230 | 3220 | 206 |
| 575 | 20241118 | 094700 | 593036440 | 3220 | 3230 | 3230 | 3220 | 128 |
| 576 | 20241118 | 094600 | 592624090 | 3230 | 3230 | 3230 | 3220 | 843 |
| 577 | 20241118 | 094500 | 589908290 | 3230 | 3220 | 3230 | 3220 | 1056 |
| 578 | 20241118 | 094400 | 586497430 | 3230 | 3220 | 3230 | 3220 | 145 |
| 579 | 20241118 | 094300 | 586029090 | 3220 | 3220 | 3220 | 3220 | 338 |
| 580 | 20241118 | 094200 | 584940730 | 3220 | 3220 | 3220 | 3220 | 773 |
| 581 | 20241118 | 094100 | 582451670 | 3220 | 3220 | 3220 | 3220 | 200 |
| 582 | 20241118 | 094000 | 581807670 | 3220 | 3220 | 3220 | 3220 | 1554 |
| 583 | 20241118 | 093900 | 576803790 | 3220 | 3220 | 3220 | 3220 | 2524 |
| 584 | 20241118 | 093800 | 568676510 | 3220 | 3220 | 3230 | 3220 | 230 |
| 585 | 20241118 | 093700 | 567934050 | 3220 | 3235 | 3240 | 3220 | 2719 |
| 586 | 20241118 | 093600 | 559137285 | 3235 | 3225 | 3235 | 3220 | 2026 |
| 587 | 20241118 | 093500 | 552605775 | 3225 | 3230 | 3235 | 3220 | 6179 |
| 588 | 20241118 | 093400 | 532653405 | 3235 | 3230 | 3235 | 3230 | 81 |
| 589 | 20241118 | 093300 | 532391620 | 3235 | 3230 | 3235 | 3230 | 1424 |
| 590 | 20241118 | 093200 | 527789705 | 3230 | 3230 | 3235 | 3230 | 1161 |
| 591 | 20241118 | 093100 | 524039660 | 3230 | 3230 | 3230 | 3230 | 44 |
| 592 | 20241118 | 093000 | 523897540 | 3230 | 3245 | 3245 | 3225 | 8823 |
| 593 | 20241118 | 092900 | 495373605 | 3245 | 3235 | 3245 | 3235 | 10362 |
| 594 | 20241118 | 092800 | 461827365 | 3235 | 3225 | 3235 | 3225 | 6307 |
| 595 | 20241118 | 092700 | 441451385 | 3220 | 3215 | 3220 | 3215 | 559 |
| 596 | 20241118 | 092600 | 439654125 | 3215 | 3220 | 3225 | 3215 | 257 |
| 597 | 20241118 | 092500 | 438826280 | 3225 | 3215 | 3225 | 3215 | 160 |
| 598 | 20241118 | 092400 | 438311860 | 3215 | 3215 | 3215 | 3215 | 1 |
| 599 | 20241118 | 092300 | 438308645 | 3210 | 3220 | 3220 | 3210 | 1315 |
| 600 | 20241118 | 092200 | 434084120 | 3220 | 3210 | 3225 | 3210 | 1131 |
| 601 | 20241118 | 092100 | 430449780 | 3200 | 3215 | 3215 | 3200 | 4411 |
| 602 | 20241118 | 092000 | 416291685 | 3225 | 3225 | 3225 | 3215 | 1276 |
| 603 | 20241118 | 091900 | 412187295 | 3215 | 3225 | 3225 | 3215 | 2926 |
| 604 | 20241118 | 091800 | 402779050 | 3230 | 3225 | 3230 | 3215 | 3433 |
| 605 | 20241118 | 091700 | 391726440 | 3225 | 3225 | 3230 | 3225 | 474 |
| 606 | 20241118 | 091600 | 390196815 | 3230 | 3230 | 3230 | 3225 | 1493 |
| 607 | 20241118 | 091500 | 385375475 | 3230 | 3210 | 3230 | 3210 | 5994 |
| 608 | 20241118 | 091400 | 366041925 | 3210 | 3200 | 3210 | 3190 | 6977 |
| 609 | 20241118 | 091300 | 343717290 | 3210 | 3205 | 3210 | 3185 | 6043 |
| 610 | 20241118 | 091200 | 324416175 | 3200 | 3200 | 3220 | 3190 | 8266 |
| 611 | 20241118 | 091100 | 298017265 | 3205 | 3200 | 3205 | 3200 | 2716 |
| 612 | 20241118 | 091000 | 289322765 | 3200 | 3210 | 3225 | 3195 | 5419 |
| 613 | 20241118 | 090900 | 271937600 | 3205 | 3200 | 3210 | 3190 | 7103 |
| 614 | 20241118 | 090800 | 249257190 | 3210 | 3205 | 3210 | 3195 | 6450 |
| 615 | 20241118 | 090700 | 228634565 | 3210 | 3210 | 3220 | 3210 | 1893 |
| 616 | 20241118 | 090600 | 222557675 | 3210 | 3205 | 3220 | 3205 | 669 |
| 617 | 20241118 | 090500 | 220408015 | 3205 | 3200 | 3220 | 3190 | 11726 |
| 618 | 20241118 | 090400 | 182843325 | 3195 | 3220 | 3220 | 3195 | 3501 |
| 619 | 20241118 | 090300 | 171616525 | 3200 | 3210 | 3235 | 3200 | 15987 |
| 620 | 20241118 | 090200 | 120118900 | 3210 | 3225 | 3225 | 3205 | 3924 |
| 621 | 20241118 | 090100 | 107529870 | 3210 | 3200 | 3230 | 3200 | 9972 |
| 622 | 20241118 | 090000 | 75502610 | 3215 | 3215 | 3215 | 3200 | 23081 |