33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 3 | 20241119 | 192700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 4 | 20241119 | 192600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 5 | 20241119 | 192500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 6 | 20241119 | 192400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 7 | 20241119 | 192300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 8 | 20241119 | 192200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 9 | 20241119 | 192100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 10 | 20241119 | 192000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 11 | 20241119 | 191900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 12 | 20241119 | 191800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 13 | 20241119 | 191700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 14 | 20241119 | 191600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 15 | 20241119 | 191500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 16 | 20241119 | 191400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 17 | 20241119 | 191300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 18 | 20241119 | 191200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 19 | 20241119 | 191100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 20 | 20241119 | 191000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 21 | 20241119 | 190900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 22 | 20241119 | 190800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 23 | 20241119 | 190700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 24 | 20241119 | 190600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 25 | 20241119 | 190500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 26 | 20241119 | 190400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 27 | 20241119 | 190300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 28 | 20241119 | 190200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 29 | 20241119 | 190100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 30 | 20241119 | 190000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 31 | 20241119 | 185900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 32 | 20241119 | 185800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 33 | 20241119 | 185700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 34 | 20241119 | 185600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 35 | 20241119 | 185500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 36 | 20241119 | 185400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 37 | 20241119 | 185300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 38 | 20241119 | 185200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 39 | 20241119 | 185100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 40 | 20241119 | 185000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 41 | 20241119 | 184900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 42 | 20241119 | 184800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 43 | 20241119 | 184700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 44 | 20241119 | 184600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 45 | 20241119 | 184500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 46 | 20241119 | 184400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 47 | 20241119 | 184300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 48 | 20241119 | 184200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 49 | 20241119 | 184100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 50 | 20241119 | 184000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 51 | 20241119 | 183900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 52 | 20241119 | 183800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 53 | 20241119 | 183700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 54 | 20241119 | 183600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 55 | 20241119 | 183500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 56 | 20241119 | 183400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 57 | 20241119 | 183300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 58 | 20241119 | 183200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 59 | 20241119 | 183100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 60 | 20241119 | 183000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 61 | 20241119 | 182900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 62 | 20241119 | 182800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 63 | 20241119 | 182700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 64 | 20241119 | 182600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 65 | 20241119 | 182500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 66 | 20241119 | 182400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 67 | 20241119 | 182300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 68 | 20241119 | 182200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 69 | 20241119 | 182100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 70 | 20241119 | 182000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 71 | 20241119 | 181900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 72 | 20241119 | 181800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 73 | 20241119 | 181700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 74 | 20241119 | 181600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 75 | 20241119 | 181500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 76 | 20241119 | 181400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 77 | 20241119 | 181300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 78 | 20241119 | 181200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 79 | 20241119 | 181100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 80 | 20241119 | 181000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 81 | 20241119 | 180900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 82 | 20241119 | 180800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 83 | 20241119 | 180700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 84 | 20241119 | 180600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 85 | 20241119 | 180500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 86 | 20241119 | 180400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 87 | 20241119 | 180300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 88 | 20241119 | 180200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 89 | 20241119 | 180100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 90 | 20241119 | 180000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 91 | 20241119 | 175900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 92 | 20241119 | 175800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 93 | 20241119 | 175700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 94 | 20241119 | 175600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 95 | 20241119 | 175500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 96 | 20241119 | 175400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 97 | 20241119 | 175300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 98 | 20241119 | 175200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 99 | 20241119 | 175100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 100 | 20241119 | 175000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 101 | 20241119 | 174900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 102 | 20241119 | 174800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 103 | 20241119 | 174700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 104 | 20241119 | 174600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 105 | 20241119 | 174500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 106 | 20241119 | 174400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 107 | 20241119 | 174300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 108 | 20241119 | 174200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 109 | 20241119 | 174100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 110 | 20241119 | 174000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 111 | 20241119 | 173900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 112 | 20241119 | 173800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 113 | 20241119 | 173700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 114 | 20241119 | 173600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 115 | 20241119 | 173500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 116 | 20241119 | 173400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 117 | 20241119 | 173300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 118 | 20241119 | 173200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 119 | 20241119 | 173100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 120 | 20241119 | 173000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 121 | 20241119 | 172900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 122 | 20241119 | 172800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 123 | 20241119 | 172700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 124 | 20241119 | 172600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 125 | 20241119 | 172500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 126 | 20241119 | 172400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 127 | 20241119 | 172300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 128 | 20241119 | 172200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 129 | 20241119 | 172100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 130 | 20241119 | 172000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 131 | 20241119 | 171900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 132 | 20241119 | 171800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 133 | 20241119 | 171700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 134 | 20241119 | 171600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 135 | 20241119 | 171500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 136 | 20241119 | 171400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 137 | 20241119 | 171300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 138 | 20241119 | 171200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 139 | 20241119 | 171100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 140 | 20241119 | 171000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 141 | 20241119 | 170900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 142 | 20241119 | 170800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 143 | 20241119 | 170700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 144 | 20241119 | 170600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 145 | 20241119 | 170500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 146 | 20241119 | 170400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 147 | 20241119 | 170300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 148 | 20241119 | 170200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 149 | 20241119 | 170100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 150 | 20241119 | 170000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 151 | 20241119 | 165900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 152 | 20241119 | 165800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 153 | 20241119 | 165700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 154 | 20241119 | 165600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 155 | 20241119 | 165500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 156 | 20241119 | 165400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 157 | 20241119 | 165300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 158 | 20241119 | 165200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 159 | 20241119 | 165100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 160 | 20241119 | 165000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 161 | 20241119 | 164900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 162 | 20241119 | 164800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 163 | 20241119 | 164700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 164 | 20241119 | 164600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 165 | 20241119 | 164500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 166 | 20241119 | 164400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 167 | 20241119 | 164300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 168 | 20241119 | 164200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 169 | 20241119 | 164100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 170 | 20241119 | 164000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 171 | 20241119 | 163900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 172 | 20241119 | 163800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 173 | 20241119 | 163700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 174 | 20241119 | 163600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 175 | 20241119 | 163500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 176 | 20241119 | 163400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 177 | 20241119 | 163300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 178 | 20241119 | 163200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 179 | 20241119 | 163100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 180 | 20241119 | 163000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 181 | 20241119 | 162900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 182 | 20241119 | 162800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 183 | 20241119 | 162700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 184 | 20241119 | 162600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 185 | 20241119 | 162500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 186 | 20241119 | 162400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 187 | 20241119 | 162300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 188 | 20241119 | 162200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 189 | 20241119 | 162100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 190 | 20241119 | 162000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 191 | 20241119 | 161900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 192 | 20241119 | 161800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 193 | 20241119 | 161700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 194 | 20241119 | 161600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 195 | 20241119 | 161500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 196 | 20241119 | 161400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 197 | 20241119 | 161300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 198 | 20241119 | 161200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 199 | 20241119 | 161100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 200 | 20241119 | 161000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 201 | 20241119 | 160900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 202 | 20241119 | 160800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 203 | 20241119 | 160700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 204 | 20241119 | 160600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 205 | 20241119 | 160500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 206 | 20241119 | 160400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 207 | 20241119 | 160300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 208 | 20241119 | 160200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 209 | 20241119 | 160100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 210 | 20241119 | 160000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 211 | 20241119 | 155900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 212 | 20241119 | 155800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 213 | 20241119 | 155700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 214 | 20241119 | 155600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 215 | 20241119 | 155500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 216 | 20241119 | 155400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 217 | 20241119 | 155300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 218 | 20241119 | 155200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 219 | 20241119 | 155100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 220 | 20241119 | 155000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 221 | 20241119 | 154900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 222 | 20241119 | 154800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 223 | 20241119 | 154700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 224 | 20241119 | 154600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 225 | 20241119 | 154500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 226 | 20241119 | 154400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 227 | 20241119 | 154300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 228 | 20241119 | 154200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 229 | 20241119 | 154100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 230 | 20241119 | 154000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 231 | 20241119 | 153900 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 232 | 20241119 | 153800 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 233 | 20241119 | 153700 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 234 | 20241119 | 153600 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 235 | 20241119 | 153500 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 236 | 20241119 | 153400 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 237 | 20241119 | 153300 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 238 | 20241119 | 153200 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 239 | 20241119 | 153100 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 0 |
| 240 | 20241119 | 153000 | 3010282010 | 14150 | 14150 | 14150 | 14150 | 3268 |
| 241 | 20241119 | 152900 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 242 | 20241119 | 152800 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 243 | 20241119 | 152700 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 244 | 20241119 | 152600 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 245 | 20241119 | 152500 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 246 | 20241119 | 152400 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 247 | 20241119 | 152300 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 248 | 20241119 | 152200 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 249 | 20241119 | 152100 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 250 | 20241119 | 152000 | 2964039810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 251 | 20241119 | 151900 | 2964039810 | 14150 | 14130 | 14160 | 14130 | 622 |
| 252 | 20241119 | 151800 | 2955241010 | 14130 | 14130 | 14130 | 14120 | 338 |
| 253 | 20241119 | 151700 | 2950465140 | 14130 | 14140 | 14140 | 14120 | 118 |
| 254 | 20241119 | 151600 | 2948798020 | 14140 | 14150 | 14150 | 14100 | 3567 |
| 255 | 20241119 | 151500 | 2898459250 | 14150 | 14140 | 14150 | 14140 | 80 |
| 256 | 20241119 | 151400 | 2897327700 | 14150 | 14150 | 14150 | 14140 | 180 |
| 257 | 20241119 | 151300 | 2894781990 | 14150 | 14150 | 14160 | 14150 | 88 |
| 258 | 20241119 | 151200 | 2893536710 | 14160 | 14160 | 14160 | 14160 | 6 |
| 259 | 20241119 | 151100 | 2893451750 | 14160 | 14160 | 14160 | 14150 | 399 |
| 260 | 20241119 | 151000 | 2887805860 | 14160 | 14150 | 14160 | 14150 | 124 |
| 261 | 20241119 | 150900 | 2886051020 | 14160 | 14160 | 14160 | 14150 | 582 |
| 262 | 20241119 | 150800 | 2877810340 | 14160 | 14160 | 14160 | 14140 | 537 |
| 263 | 20241119 | 150700 | 2870211560 | 14160 | 14140 | 14160 | 14140 | 1912 |
| 264 | 20241119 | 150600 | 2843157740 | 14150 | 14140 | 14150 | 14140 | 70 |
| 265 | 20241119 | 150500 | 2842167710 | 14150 | 14140 | 14150 | 14140 | 257 |
| 266 | 20241119 | 150400 | 2838533160 | 14150 | 14150 | 14150 | 14140 | 49 |
| 267 | 20241119 | 150300 | 2837840260 | 14150 | 14130 | 14150 | 14130 | 374 |
| 268 | 20241119 | 150200 | 2832554880 | 14140 | 14140 | 14140 | 14130 | 1224 |
| 269 | 20241119 | 150100 | 2815248660 | 14150 | 14150 | 14150 | 14150 | 4 |
| 270 | 20241119 | 150000 | 2815192060 | 14140 | 14140 | 14150 | 14140 | 715 |
| 271 | 20241119 | 145900 | 2805080950 | 14140 | 14130 | 14140 | 14130 | 66 |
| 272 | 20241119 | 145800 | 2804148240 | 14130 | 14140 | 14140 | 14130 | 13 |
| 273 | 20241119 | 145700 | 2803964530 | 14140 | 14130 | 14140 | 14110 | 350 |
| 274 | 20241119 | 145600 | 2799020620 | 14140 | 14150 | 14150 | 14140 | 25 |
| 275 | 20241119 | 145500 | 2798666970 | 14150 | 14140 | 14150 | 14130 | 978 |
| 276 | 20241119 | 145400 | 2784836190 | 14150 | 14140 | 14150 | 14140 | 71 |
| 277 | 20241119 | 145300 | 2783832240 | 14150 | 14150 | 14150 | 14140 | 49 |
| 278 | 20241119 | 145200 | 2783139340 | 14140 | 14150 | 14150 | 14140 | 123 |
| 279 | 20241119 | 145100 | 2781400100 | 14140 | 14140 | 14150 | 14140 | 489 |
| 280 | 20241119 | 145000 | 2774485630 | 14150 | 14140 | 14150 | 14140 | 55 |
| 281 | 20241119 | 144900 | 2773707830 | 14150 | 14150 | 14150 | 14150 | 0 |
| 282 | 20241119 | 144800 | 2773707830 | 14150 | 14150 | 14150 | 14140 | 340 |
| 283 | 20241119 | 144700 | 2768897320 | 14150 | 14150 | 14150 | 14150 | 226 |
| 284 | 20241119 | 144600 | 2765699420 | 14160 | 14150 | 14160 | 14150 | 151 |
| 285 | 20241119 | 144500 | 2763562710 | 14160 | 14160 | 14160 | 14160 | 1 |
| 286 | 20241119 | 144400 | 2763548550 | 14150 | 14150 | 14150 | 14140 | 545 |
| 287 | 20241119 | 144300 | 2755837800 | 14150 | 14150 | 14150 | 14150 | 299 |
| 288 | 20241119 | 144200 | 2751606950 | 14150 | 14150 | 14150 | 14140 | 158 |
| 289 | 20241119 | 144100 | 2749371700 | 14140 | 14140 | 14140 | 14140 | 54 |
| 290 | 20241119 | 144000 | 2748608140 | 14140 | 14140 | 14150 | 14140 | 487 |
| 291 | 20241119 | 143900 | 2741721910 | 14130 | 14130 | 14130 | 14130 | 268 |
| 292 | 20241119 | 143800 | 2737935070 | 14130 | 14140 | 14140 | 14130 | 122 |
| 293 | 20241119 | 143700 | 2736210500 | 14140 | 14130 | 14140 | 14130 | 85 |
| 294 | 20241119 | 143600 | 2735009440 | 14130 | 14130 | 14130 | 14130 | 239 |
| 295 | 20241119 | 143500 | 2731632370 | 14130 | 14130 | 14130 | 14130 | 215 |
| 296 | 20241119 | 143400 | 2728594420 | 14130 | 14130 | 14130 | 14120 | 87 |
| 297 | 20241119 | 143300 | 2727365610 | 14130 | 14130 | 14140 | 14120 | 255 |
| 298 | 20241119 | 143200 | 2723762840 | 14130 | 14130 | 14130 | 14120 | 345 |
| 299 | 20241119 | 143100 | 2718888160 | 14140 | 14140 | 14140 | 14140 | 0 |
| 300 | 20241119 | 143000 | 2718888160 | 14140 | 14110 | 14140 | 14110 | 1919 |
| 301 | 20241119 | 142900 | 2691776720 | 14110 | 14110 | 14110 | 14110 | 116 |
| 302 | 20241119 | 142800 | 2690139960 | 14110 | 14100 | 14110 | 14100 | 45 |
| 303 | 20241119 | 142700 | 2689505450 | 14110 | 14110 | 14110 | 14110 | 38 |
| 304 | 20241119 | 142600 | 2688969270 | 14120 | 14110 | 14120 | 14100 | 1147 |
| 305 | 20241119 | 142500 | 2672780700 | 14100 | 14090 | 14100 | 14090 | 150 |
| 306 | 20241119 | 142400 | 2670666140 | 14100 | 14100 | 14100 | 14100 | 192 |
| 307 | 20241119 | 142300 | 2667958940 | 14090 | 14090 | 14100 | 14080 | 242 |
| 308 | 20241119 | 142200 | 2664549230 | 14090 | 14090 | 14090 | 14090 | 53 |
| 309 | 20241119 | 142100 | 2663802460 | 14090 | 14100 | 14100 | 14080 | 103 |
| 310 | 20241119 | 142000 | 2662351570 | 14110 | 14110 | 14110 | 14110 | 0 |
| 311 | 20241119 | 141900 | 2662351570 | 14110 | 14110 | 14110 | 14110 | 2 |
| 312 | 20241119 | 141800 | 2662323350 | 14070 | 14090 | 14090 | 14070 | 202 |
| 313 | 20241119 | 141700 | 2659477370 | 14110 | 14110 | 14110 | 14100 | 81 |
| 314 | 20241119 | 141600 | 2658334490 | 14110 | 14100 | 14110 | 14100 | 126 |
| 315 | 20241119 | 141500 | 2656557870 | 14070 | 14090 | 14110 | 14070 | 1740 |
| 316 | 20241119 | 141400 | 2632055700 | 14090 | 14120 | 14120 | 14090 | 129 |
| 317 | 20241119 | 141300 | 2630238060 | 14110 | 14090 | 14110 | 14090 | 110 |
| 318 | 20241119 | 141200 | 2628686560 | 14090 | 14080 | 14090 | 14080 | 47 |
| 319 | 20241119 | 141100 | 2628024780 | 14080 | 14090 | 14090 | 14080 | 42 |
| 320 | 20241119 | 141000 | 2627433010 | 14080 | 14080 | 14090 | 14080 | 433 |
| 321 | 20241119 | 140900 | 2621336140 | 14090 | 14090 | 14090 | 14090 | 2 |
| 322 | 20241119 | 140800 | 2621307960 | 14110 | 14080 | 14110 | 14080 | 4 |
| 323 | 20241119 | 140700 | 2621251610 | 14100 | 14100 | 14100 | 14100 | 37 |
| 324 | 20241119 | 140600 | 2620729910 | 14120 | 14120 | 14120 | 14120 | 0 |
| 325 | 20241119 | 140500 | 2620729910 | 14120 | 14080 | 14120 | 14080 | 173 |
| 326 | 20241119 | 140400 | 2618287670 | 14070 | 14070 | 14070 | 14060 | 290 |
| 327 | 20241119 | 140300 | 2614209870 | 14070 | 14070 | 14070 | 14060 | 277 |
| 328 | 20241119 | 140200 | 2610312940 | 14070 | 14080 | 14080 | 14060 | 560 |
| 329 | 20241119 | 140100 | 2602437400 | 14130 | 14130 | 14130 | 14130 | 0 |
| 330 | 20241119 | 140000 | 2602437400 | 14130 | 14120 | 14130 | 14120 | 100 |
| 331 | 20241119 | 135900 | 2601024840 | 14150 | 14070 | 14150 | 14070 | 100 |
| 332 | 20241119 | 135800 | 2599611190 | 14060 | 14060 | 14080 | 14060 | 360 |
| 333 | 20241119 | 135700 | 2594547920 | 14060 | 14090 | 14090 | 14060 | 725 |
| 334 | 20241119 | 135600 | 2584351220 | 14080 | 14080 | 14090 | 14080 | 257 |
| 335 | 20241119 | 135500 | 2580732640 | 14090 | 14100 | 14100 | 14090 | 5 |
| 336 | 20241119 | 135400 | 2580662180 | 14100 | 14110 | 14110 | 14100 | 9 |
| 337 | 20241119 | 135300 | 2580535230 | 14110 | 14080 | 14110 | 14080 | 62 |
| 338 | 20241119 | 135200 | 2579662240 | 14110 | 14100 | 14110 | 14090 | 122 |
| 339 | 20241119 | 135100 | 2577942470 | 14100 | 14080 | 14100 | 14080 | 416 |
| 340 | 20241119 | 135000 | 2572084330 | 14090 | 14090 | 14090 | 14090 | 29 |
| 341 | 20241119 | 134900 | 2571675720 | 14100 | 14100 | 14100 | 14100 | 0 |
| 342 | 20241119 | 134800 | 2571675720 | 14100 | 14110 | 14110 | 14100 | 14 |
| 343 | 20241119 | 134700 | 2571478210 | 14110 | 14120 | 14120 | 14110 | 4 |
| 344 | 20241119 | 134600 | 2571421740 | 14120 | 14100 | 14120 | 14060 | 1052 |
| 345 | 20241119 | 134500 | 2556621850 | 14120 | 14120 | 14120 | 14120 | 2 |
| 346 | 20241119 | 134400 | 2556593610 | 14150 | 14150 | 14150 | 14150 | 0 |
| 347 | 20241119 | 134300 | 2556593610 | 14150 | 14120 | 14150 | 14100 | 114 |
| 348 | 20241119 | 134200 | 2554985910 | 14120 | 14130 | 14130 | 14090 | 1149 |
| 349 | 20241119 | 134100 | 2538783280 | 14130 | 14150 | 14150 | 14130 | 343 |
| 350 | 20241119 | 134000 | 2533932610 | 14160 | 14160 | 14170 | 14150 | 463 |
| 351 | 20241119 | 133900 | 2527376830 | 14160 | 14160 | 14160 | 14160 | 724 |
| 352 | 20241119 | 133800 | 2517124990 | 14160 | 14170 | 14170 | 14160 | 88 |
| 353 | 20241119 | 133700 | 2515878480 | 14170 | 14160 | 14170 | 14160 | 120 |
| 354 | 20241119 | 133600 | 2514179080 | 14160 | 14160 | 14160 | 14160 | 549 |
| 355 | 20241119 | 133500 | 2506405240 | 14170 | 14160 | 14170 | 14160 | 508 |
| 356 | 20241119 | 133400 | 2499209430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 357 | 20241119 | 133300 | 2499209430 | 14160 | 14160 | 14160 | 14160 | 211 |
| 358 | 20241119 | 133200 | 2496221670 | 14160 | 14170 | 14170 | 14160 | 797 |
| 359 | 20241119 | 133100 | 2484928940 | 14160 | 14150 | 14160 | 14150 | 272 |
| 360 | 20241119 | 133000 | 2481077870 | 14160 | 14160 | 14160 | 14160 | 0 |
| 361 | 20241119 | 132900 | 2481077870 | 14160 | 14150 | 14160 | 14150 | 158 |
| 362 | 20241119 | 132800 | 2478842160 | 14150 | 14150 | 14150 | 14150 | 455 |
| 363 | 20241119 | 132700 | 2472403910 | 14150 | 14140 | 14150 | 14140 | 309 |
| 364 | 20241119 | 132600 | 2468034630 | 14150 | 14140 | 14150 | 14140 | 204 |
| 365 | 20241119 | 132500 | 2465148520 | 14150 | 14130 | 14150 | 14130 | 381 |
| 366 | 20241119 | 132400 | 2459758990 | 14140 | 14150 | 14150 | 14140 | 230 |
| 367 | 20241119 | 132300 | 2456506770 | 14140 | 14140 | 14140 | 14140 | 73 |
| 368 | 20241119 | 132200 | 2455474550 | 14140 | 14140 | 14140 | 14140 | 60 |
| 369 | 20241119 | 132100 | 2454626150 | 14150 | 14150 | 14150 | 14150 | 321 |
| 370 | 20241119 | 132000 | 2450084000 | 14150 | 14150 | 14150 | 14150 | 179 |
| 371 | 20241119 | 131900 | 2447551150 | 14150 | 14150 | 14150 | 14150 | 83 |
| 372 | 20241119 | 131800 | 2446376700 | 14150 | 14160 | 14160 | 14150 | 195 |
| 373 | 20241119 | 131700 | 2443617420 | 14150 | 14140 | 14150 | 14140 | 599 |
| 374 | 20241119 | 131600 | 2435142220 | 14140 | 14120 | 14140 | 14120 | 343 |
| 375 | 20241119 | 131500 | 2430294070 | 14140 | 14130 | 14140 | 14110 | 580 |
| 376 | 20241119 | 131400 | 2422101540 | 14130 | 14130 | 14150 | 14130 | 50 |
| 377 | 20241119 | 131300 | 2421395020 | 14130 | 14150 | 14150 | 14130 | 40 |
| 378 | 20241119 | 131200 | 2420829220 | 14150 | 14150 | 14150 | 14150 | 385 |
| 379 | 20241119 | 131100 | 2415381470 | 14160 | 14160 | 14160 | 14150 | 152 |
| 380 | 20241119 | 131000 | 2413230190 | 14160 | 14150 | 14170 | 14150 | 210 |
| 381 | 20241119 | 130900 | 2410256800 | 14160 | 14160 | 14160 | 14160 | 147 |
| 382 | 20241119 | 130800 | 2408175280 | 14160 | 14150 | 14160 | 14150 | 133 |
| 383 | 20241119 | 130700 | 2406292460 | 14150 | 14160 | 14160 | 14150 | 347 |
| 384 | 20241119 | 130600 | 2401379030 | 14160 | 14160 | 14160 | 14150 | 340 |
| 385 | 20241119 | 130500 | 2396564730 | 14160 | 14160 | 14160 | 14160 | 62 |
| 386 | 20241119 | 130400 | 2395686810 | 14150 | 14160 | 14160 | 14150 | 159 |
| 387 | 20241119 | 130300 | 2393436160 | 14150 | 14150 | 14150 | 14150 | 224 |
| 388 | 20241119 | 130200 | 2390266560 | 14150 | 14150 | 14150 | 14150 | 59 |
| 389 | 20241119 | 130100 | 2389431710 | 14150 | 14150 | 14150 | 14150 | 69 |
| 390 | 20241119 | 130000 | 2388455360 | 14160 | 14170 | 14170 | 14160 | 579 |
| 391 | 20241119 | 125900 | 2380254490 | 14170 | 14150 | 14170 | 14150 | 240 |
| 392 | 20241119 | 125800 | 2376856530 | 14160 | 14160 | 14160 | 14150 | 328 |
| 393 | 20241119 | 125700 | 2372212940 | 14150 | 14160 | 14160 | 14150 | 104 |
| 394 | 20241119 | 125600 | 2370740740 | 14160 | 14160 | 14160 | 14160 | 189 |
| 395 | 20241119 | 125500 | 2368064500 | 14170 | 14140 | 14170 | 14140 | 2940 |
| 396 | 20241119 | 125400 | 2326438020 | 14140 | 14100 | 14140 | 14100 | 601 |
| 397 | 20241119 | 125300 | 2317949790 | 14120 | 14130 | 14130 | 14120 | 116 |
| 398 | 20241119 | 125200 | 2316311560 | 14120 | 14070 | 14120 | 14070 | 682 |
| 399 | 20241119 | 125100 | 2306695520 | 14070 | 14090 | 14090 | 14070 | 447 |
| 400 | 20241119 | 125000 | 2300405130 | 14090 | 14100 | 14120 | 14090 | 2238 |
| 401 | 20241119 | 124900 | 2268829270 | 14090 | 14090 | 14090 | 14090 | 0 |
| 402 | 20241119 | 124800 | 2268829270 | 14090 | 14090 | 14090 | 14090 | 0 |
| 403 | 20241119 | 124700 | 2268829270 | 14090 | 14090 | 14090 | 14090 | 0 |
| 404 | 20241119 | 124600 | 2268829270 | 14090 | 14060 | 14090 | 14060 | 229 |
| 405 | 20241119 | 124500 | 2265608660 | 14090 | 14090 | 14090 | 14090 | 2 |
| 406 | 20241119 | 124400 | 2265580480 | 14060 | 14100 | 14100 | 14060 | 359 |
| 407 | 20241119 | 124300 | 2260526800 | 14100 | 14100 | 14100 | 14100 | 105 |
| 408 | 20241119 | 124200 | 2259046300 | 14100 | 14090 | 14100 | 14090 | 1966 |
| 409 | 20241119 | 124100 | 2231332770 | 14090 | 14080 | 14090 | 14080 | 110 |
| 410 | 20241119 | 124000 | 2229783870 | 14090 | 14080 | 14090 | 14080 | 57 |
| 411 | 20241119 | 123900 | 2228981280 | 14080 | 14080 | 14080 | 14080 | 54 |
| 412 | 20241119 | 123800 | 2228220960 | 14050 | 14080 | 14080 | 14050 | 2 |
| 413 | 20241119 | 123700 | 2228192830 | 14080 | 14080 | 14080 | 14080 | 0 |
| 414 | 20241119 | 123600 | 2228192830 | 14080 | 14080 | 14080 | 14080 | 8 |
| 415 | 20241119 | 123500 | 2228080190 | 14080 | 14080 | 14080 | 14080 | 27 |
| 416 | 20241119 | 123400 | 2227700030 | 14080 | 14080 | 14080 | 14080 | 21 |
| 417 | 20241119 | 123300 | 2227404350 | 14080 | 14040 | 14080 | 14040 | 408 |
| 418 | 20241119 | 123200 | 2221660910 | 14080 | 14090 | 14090 | 14080 | 436 |
| 419 | 20241119 | 123100 | 2215518680 | 14090 | 14050 | 14090 | 14050 | 1108 |
| 420 | 20241119 | 123000 | 2199934640 | 14040 | 14040 | 14040 | 14040 | 47 |
| 421 | 20241119 | 122900 | 2199274760 | 14040 | 14040 | 14040 | 14040 | 10 |
| 422 | 20241119 | 122800 | 2199134360 | 14040 | 14030 | 14050 | 14030 | 748 |
| 423 | 20241119 | 122700 | 2188635360 | 14030 | 14010 | 14030 | 14010 | 610 |
| 424 | 20241119 | 122600 | 2180087160 | 14000 | 14000 | 14010 | 14000 | 158 |
| 425 | 20241119 | 122500 | 2177875150 | 14000 | 14000 | 14010 | 14000 | 430 |
| 426 | 20241119 | 122400 | 2171855110 | 14000 | 14000 | 14000 | 14000 | 330 |
| 427 | 20241119 | 122300 | 2167235110 | 13970 | 13990 | 13990 | 13970 | 793 |
| 428 | 20241119 | 122200 | 2156147510 | 13980 | 14010 | 14010 | 13980 | 2122 |
| 429 | 20241119 | 122100 | 2126451440 | 14000 | 14010 | 14010 | 14000 | 1803 |
| 430 | 20241119 | 122000 | 2101204790 | 14000 | 14010 | 14010 | 14000 | 134 |
| 431 | 20241119 | 121900 | 2099327950 | 14020 | 14010 | 14020 | 14000 | 405 |
| 432 | 20241119 | 121800 | 2093653660 | 14010 | 14010 | 14010 | 14000 | 195 |
| 433 | 20241119 | 121700 | 2090922710 | 14010 | 14010 | 14010 | 14000 | 2112 |
| 434 | 20241119 | 121600 | 2061353530 | 14000 | 14000 | 14010 | 14000 | 713 |
| 435 | 20241119 | 121500 | 2051370120 | 14000 | 14020 | 14020 | 14000 | 2709 |
| 436 | 20241119 | 121400 | 2013417570 | 14030 | 14020 | 14030 | 14020 | 263 |
| 437 | 20241119 | 121300 | 2009730300 | 14020 | 14020 | 14030 | 14020 | 14 |
| 438 | 20241119 | 121200 | 2009533920 | 14020 | 14010 | 14030 | 14010 | 118 |
| 439 | 20241119 | 121100 | 2007880500 | 14010 | 14030 | 14030 | 14010 | 1284 |
| 440 | 20241119 | 121000 | 1989879950 | 14030 | 14030 | 14030 | 14020 | 346 |
| 441 | 20241119 | 120900 | 1985025580 | 14040 | 14020 | 14040 | 14020 | 128 |
| 442 | 20241119 | 120800 | 1983229440 | 14030 | 14050 | 14050 | 14030 | 91 |
| 443 | 20241119 | 120700 | 1981952680 | 14050 | 14040 | 14050 | 14020 | 1425 |
| 444 | 20241119 | 120600 | 1961961660 | 14030 | 14060 | 14060 | 14030 | 34 |
| 445 | 20241119 | 120500 | 1961484290 | 14060 | 14040 | 14060 | 14030 | 370 |
| 446 | 20241119 | 120400 | 1956290410 | 14060 | 14060 | 14060 | 14060 | 36 |
| 447 | 20241119 | 120300 | 1955784250 | 14060 | 14060 | 14060 | 14060 | 2 |
| 448 | 20241119 | 120200 | 1955756130 | 14060 | 14050 | 14060 | 14040 | 170 |
| 449 | 20241119 | 120100 | 1953368630 | 14040 | 14060 | 14060 | 14040 | 356 |
| 450 | 20241119 | 120000 | 1948367440 | 14060 | 14060 | 14060 | 14060 | 135 |
| 451 | 20241119 | 115900 | 1946469340 | 14060 | 14050 | 14060 | 14050 | 431 |
| 452 | 20241119 | 115800 | 1940413780 | 14050 | 14050 | 14050 | 14050 | 231 |
| 453 | 20241119 | 115700 | 1937168230 | 14050 | 14050 | 14050 | 14040 | 288 |
| 454 | 20241119 | 115600 | 1933122420 | 14050 | 14040 | 14050 | 14040 | 295 |
| 455 | 20241119 | 115500 | 1928980320 | 14040 | 14030 | 14040 | 14030 | 506 |
| 456 | 20241119 | 115400 | 1921880530 | 14040 | 14040 | 14040 | 14040 | 13 |
| 457 | 20241119 | 115300 | 1921698010 | 14040 | 14050 | 14050 | 14040 | 1029 |
| 458 | 20241119 | 115200 | 1907250620 | 14030 | 14050 | 14050 | 14030 | 348 |
| 459 | 20241119 | 115100 | 1902365510 | 14050 | 14050 | 14050 | 14050 | 9 |
| 460 | 20241119 | 115000 | 1902239060 | 14050 | 14040 | 14050 | 14040 | 54 |
| 461 | 20241119 | 114900 | 1901480860 | 14040 | 14050 | 14050 | 14040 | 426 |
| 462 | 20241119 | 114800 | 1895499680 | 14050 | 14060 | 14060 | 14050 | 682 |
| 463 | 20241119 | 114700 | 1885915210 | 14060 | 14080 | 14080 | 14060 | 243 |
| 464 | 20241119 | 114600 | 1882496280 | 14050 | 14050 | 14050 | 14050 | 0 |
| 465 | 20241119 | 114500 | 1882496280 | 14050 | 14050 | 14050 | 14050 | 483 |
| 466 | 20241119 | 114400 | 1875710130 | 14040 | 14050 | 14050 | 14040 | 1352 |
| 467 | 20241119 | 114300 | 1856721830 | 14060 | 14060 | 14060 | 14050 | 582 |
| 468 | 20241119 | 114200 | 1848541320 | 14060 | 14070 | 14070 | 14060 | 291 |
| 469 | 20241119 | 114100 | 1844447310 | 14070 | 14080 | 14080 | 14070 | 456 |
| 470 | 20241119 | 114000 | 1838027320 | 14090 | 14090 | 14090 | 14080 | 24 |
| 471 | 20241119 | 113900 | 1837689180 | 14090 | 14090 | 14090 | 14090 | 352 |
| 472 | 20241119 | 113800 | 1832729500 | 14090 | 14080 | 14090 | 14080 | 213 |
| 473 | 20241119 | 113700 | 1829730430 | 14080 | 14090 | 14090 | 14080 | 200 |
| 474 | 20241119 | 113600 | 1826912970 | 14100 | 14100 | 14100 | 14100 | 12 |
| 475 | 20241119 | 113500 | 1826743770 | 14100 | 14100 | 14100 | 14100 | 2 |
| 476 | 20241119 | 113400 | 1826715570 | 14080 | 14090 | 14090 | 14080 | 119 |
| 477 | 20241119 | 113300 | 1825039900 | 14090 | 14090 | 14090 | 14090 | 283 |
| 478 | 20241119 | 113200 | 1821052430 | 14100 | 14100 | 14100 | 14090 | 127 |
| 479 | 20241119 | 113100 | 1819262880 | 14090 | 14090 | 14090 | 14090 | 50 |
| 480 | 20241119 | 113000 | 1818558380 | 14090 | 14090 | 14090 | 14090 | 132 |
| 481 | 20241119 | 112900 | 1816698500 | 14090 | 14090 | 14090 | 14090 | 96 |
| 482 | 20241119 | 112800 | 1815345860 | 14070 | 14100 | 14100 | 14070 | 90 |
| 483 | 20241119 | 112700 | 1814078110 | 14100 | 14110 | 14110 | 14100 | 600 |
| 484 | 20241119 | 112600 | 1805618030 | 14100 | 14090 | 14100 | 14090 | 276 |
| 485 | 20241119 | 112500 | 1801728030 | 14090 | 14080 | 14090 | 14080 | 283 |
| 486 | 20241119 | 112400 | 1797743220 | 14080 | 14080 | 14080 | 14080 | 52 |
| 487 | 20241119 | 112300 | 1797011060 | 14080 | 14070 | 14080 | 14050 | 588 |
| 488 | 20241119 | 112200 | 1788742840 | 14070 | 14070 | 14070 | 14070 | 96 |
| 489 | 20241119 | 112100 | 1787392120 | 14090 | 14090 | 14090 | 14090 | 22 |
| 490 | 20241119 | 112000 | 1787082140 | 14090 | 14090 | 14100 | 14090 | 216 |
| 491 | 20241119 | 111900 | 1784038690 | 14110 | 14050 | 14110 | 14050 | 251 |
| 492 | 20241119 | 111800 | 1780508230 | 14050 | 14080 | 14090 | 14050 | 2231 |
| 493 | 20241119 | 111700 | 1749131170 | 14100 | 14060 | 14100 | 14060 | 46 |
| 494 | 20241119 | 111600 | 1748484170 | 14060 | 14060 | 14060 | 14060 | 629 |
| 495 | 20241119 | 111500 | 1739640430 | 14060 | 14060 | 14060 | 14050 | 471 |
| 496 | 20241119 | 111400 | 1733021980 | 14060 | 14050 | 14060 | 14050 | 362 |
| 497 | 20241119 | 111300 | 1727934820 | 14050 | 14050 | 14050 | 14050 | 516 |
| 498 | 20241119 | 111200 | 1720685020 | 14050 | 14050 | 14060 | 14050 | 233 |
| 499 | 20241119 | 111100 | 1717411290 | 14050 | 14080 | 14090 | 14050 | 1038 |
| 500 | 20241119 | 111000 | 1702816560 | 14080 | 14080 | 14090 | 14080 | 109 |
| 501 | 20241119 | 110900 | 1701281750 | 14080 | 14070 | 14090 | 14070 | 25 |
| 502 | 20241119 | 110800 | 1700929760 | 14090 | 14100 | 14110 | 14060 | 538 |
| 503 | 20241119 | 110700 | 1693348730 | 14110 | 14080 | 14110 | 14070 | 808 |
| 504 | 20241119 | 110600 | 1681978490 | 14070 | 14070 | 14130 | 14070 | 689 |
| 505 | 20241119 | 110500 | 1672263740 | 14070 | 14100 | 14100 | 14070 | 3459 |
| 506 | 20241119 | 110400 | 1623537720 | 14120 | 14120 | 14120 | 14120 | 389 |
| 507 | 20241119 | 110300 | 1618045040 | 14120 | 14100 | 14130 | 14100 | 253 |
| 508 | 20241119 | 110200 | 1614473530 | 14130 | 14110 | 14150 | 14110 | 807 |
| 509 | 20241119 | 110100 | 1603078220 | 14110 | 14130 | 14130 | 14110 | 11 |
| 510 | 20241119 | 110000 | 1602922990 | 14140 | 14140 | 14140 | 14120 | 1445 |
| 511 | 20241119 | 105900 | 1582500730 | 14140 | 14140 | 14140 | 14140 | 265 |
| 512 | 20241119 | 105800 | 1578753630 | 14140 | 14140 | 14140 | 14140 | 535 |
| 513 | 20241119 | 105700 | 1571188730 | 14150 | 14150 | 14150 | 14150 | 17 |
| 514 | 20241119 | 105600 | 1570948180 | 14150 | 14160 | 14160 | 14140 | 1567 |
| 515 | 20241119 | 105500 | 1548761000 | 14150 | 14160 | 14160 | 14120 | 175 |
| 516 | 20241119 | 105400 | 1546284000 | 14160 | 14140 | 14160 | 14140 | 21 |
| 517 | 20241119 | 105300 | 1545986920 | 14140 | 14140 | 14140 | 14130 | 599 |
| 518 | 20241119 | 105200 | 1537519140 | 14150 | 14150 | 14150 | 14140 | 316 |
| 519 | 20241119 | 105100 | 1533047900 | 14160 | 14160 | 14160 | 14160 | 107 |
| 520 | 20241119 | 105000 | 1531532780 | 14170 | 14170 | 14170 | 14170 | 14 |
| 521 | 20241119 | 104900 | 1531334400 | 14170 | 14170 | 14170 | 14170 | 0 |
| 522 | 20241119 | 104800 | 1531334400 | 14170 | 14170 | 14170 | 14160 | 106 |
| 523 | 20241119 | 104700 | 1529833280 | 14160 | 14170 | 14170 | 14160 | 30 |
| 524 | 20241119 | 104600 | 1529408380 | 14170 | 14160 | 14170 | 14160 | 8 |
| 525 | 20241119 | 104500 | 1529295030 | 14160 | 14150 | 14160 | 14150 | 1106 |
| 526 | 20241119 | 104400 | 1513641130 | 14150 | 14150 | 14150 | 14150 | 1174 |
| 527 | 20241119 | 104300 | 1497029030 | 14140 | 14140 | 14140 | 14140 | 0 |
| 528 | 20241119 | 104200 | 1497029030 | 14140 | 14140 | 14140 | 14140 | 858 |
| 529 | 20241119 | 104100 | 1484896910 | 14140 | 14140 | 14140 | 14140 | 229 |
| 530 | 20241119 | 104000 | 1481658850 | 14140 | 14140 | 14140 | 14140 | 80 |
| 531 | 20241119 | 103900 | 1480527650 | 14140 | 14140 | 14140 | 14140 | 11 |
| 532 | 20241119 | 103800 | 1480372110 | 14140 | 14150 | 14150 | 14140 | 51 |
| 533 | 20241119 | 103700 | 1479650960 | 14150 | 14160 | 14160 | 14150 | 133 |
| 534 | 20241119 | 103600 | 1477767710 | 14160 | 14160 | 14160 | 14160 | 78 |
| 535 | 20241119 | 103500 | 1476663230 | 14170 | 14170 | 14170 | 14170 | 346 |
| 536 | 20241119 | 103400 | 1471760410 | 14170 | 14160 | 14170 | 14160 | 606 |
| 537 | 20241119 | 103300 | 1463175480 | 14160 | 14150 | 14160 | 14150 | 639 |
| 538 | 20241119 | 103200 | 1454129640 | 14150 | 14140 | 14150 | 14140 | 393 |
| 539 | 20241119 | 103100 | 1448569320 | 14150 | 14140 | 14150 | 14120 | 43 |
| 540 | 20241119 | 103000 | 1447961850 | 14140 | 14150 | 14150 | 14140 | 392 |
| 541 | 20241119 | 102900 | 1442415070 | 14150 | 14150 | 14150 | 14140 | 408 |
| 542 | 20241119 | 102800 | 1436642050 | 14150 | 14140 | 14150 | 14140 | 192 |
| 543 | 20241119 | 102700 | 1433926880 | 14140 | 14140 | 14140 | 14140 | 20 |
| 544 | 20241119 | 102600 | 1433644080 | 14140 | 14140 | 14140 | 14140 | 392 |
| 545 | 20241119 | 102500 | 1428101200 | 14140 | 14140 | 14140 | 14140 | 183 |
| 546 | 20241119 | 102400 | 1425513580 | 14140 | 14140 | 14140 | 14130 | 373 |
| 547 | 20241119 | 102300 | 1420241520 | 14140 | 14160 | 14160 | 14140 | 437 |
| 548 | 20241119 | 102200 | 1414057310 | 14160 | 14140 | 14160 | 14140 | 300 |
| 549 | 20241119 | 102100 | 1409811010 | 14130 | 14120 | 14130 | 14120 | 99 |
| 550 | 20241119 | 102000 | 1408412440 | 14110 | 14130 | 14130 | 14110 | 441 |
| 551 | 20241119 | 101900 | 1402181300 | 14080 | 14120 | 14120 | 14080 | 1215 |
| 552 | 20241119 | 101800 | 1385057880 | 14120 | 14120 | 14120 | 14120 | 13 |
| 553 | 20241119 | 101700 | 1384874320 | 14130 | 14120 | 14130 | 14120 | 230 |
| 554 | 20241119 | 101600 | 1381625790 | 14100 | 14100 | 14100 | 14090 | 37 |
| 555 | 20241119 | 101500 | 1381104100 | 14100 | 14100 | 14100 | 14100 | 13 |
| 556 | 20241119 | 101400 | 1380920800 | 14090 | 14090 | 14120 | 14090 | 164 |
| 557 | 20241119 | 101300 | 1378609950 | 14090 | 14120 | 14120 | 14090 | 54 |
| 558 | 20241119 | 101200 | 1377849000 | 14130 | 14130 | 14130 | 14130 | 1 |
| 559 | 20241119 | 101100 | 1377834870 | 14080 | 14100 | 14100 | 14080 | 813 |
| 560 | 20241119 | 101000 | 1366385470 | 14090 | 14140 | 14140 | 14090 | 407 |
| 561 | 20241119 | 100900 | 1360645580 | 14150 | 14100 | 14150 | 14080 | 3336 |
| 562 | 20241119 | 100800 | 1313633390 | 14100 | 14170 | 14170 | 14100 | 1538 |
| 563 | 20241119 | 100700 | 1291918670 | 14170 | 14140 | 14170 | 14130 | 102 |
| 564 | 20241119 | 100600 | 1290477360 | 14170 | 14150 | 14170 | 14150 | 24 |
| 565 | 20241119 | 100500 | 1290137380 | 14170 | 14160 | 14170 | 14120 | 251 |
| 566 | 20241119 | 100400 | 1286586270 | 14160 | 14150 | 14160 | 14120 | 90 |
| 567 | 20241119 | 100300 | 1285313060 | 14150 | 14150 | 14150 | 14150 | 12 |
| 568 | 20241119 | 100200 | 1285143260 | 14160 | 14170 | 14170 | 14160 | 246 |
| 569 | 20241119 | 100100 | 1281659890 | 14170 | 14110 | 14170 | 14110 | 61 |
| 570 | 20241119 | 100000 | 1280799120 | 14110 | 14110 | 14170 | 14110 | 293 |
| 571 | 20241119 | 095900 | 1276664830 | 14110 | 14110 | 14110 | 14110 | 235 |
| 572 | 20241119 | 095800 | 1273348980 | 14110 | 14130 | 14180 | 14100 | 1263 |
| 573 | 20241119 | 095700 | 1255523110 | 14150 | 14170 | 14180 | 14150 | 102 |
| 574 | 20241119 | 095600 | 1254079760 | 14170 | 14170 | 14170 | 14150 | 84 |
| 575 | 20241119 | 095500 | 1252889680 | 14170 | 14130 | 14170 | 14130 | 103 |
| 576 | 20241119 | 095400 | 1251432930 | 14130 | 14110 | 14130 | 14110 | 179 |
| 577 | 20241119 | 095300 | 1248906220 | 14110 | 14110 | 14110 | 14100 | 673 |
| 578 | 20241119 | 095200 | 1239413700 | 14110 | 14150 | 14150 | 14110 | 1076 |
| 579 | 20241119 | 095100 | 1224221820 | 14150 | 14110 | 14150 | 14100 | 231 |
| 580 | 20241119 | 095000 | 1220962180 | 14110 | 14120 | 14150 | 14110 | 1923 |
| 581 | 20241119 | 094900 | 1193824940 | 14120 | 14140 | 14140 | 14120 | 543 |
| 582 | 20241119 | 094800 | 1186157150 | 14140 | 14130 | 14170 | 14120 | 95 |
| 583 | 20241119 | 094700 | 1184814980 | 14120 | 14150 | 14150 | 14120 | 468 |
| 584 | 20241119 | 094600 | 1178205060 | 14170 | 14170 | 14170 | 14150 | 548 |
| 585 | 20241119 | 094500 | 1170450780 | 14170 | 14160 | 14180 | 14150 | 175 |
| 586 | 20241119 | 094400 | 1167972580 | 14180 | 14180 | 14180 | 14150 | 1741 |
| 587 | 20241119 | 094300 | 1143329310 | 14180 | 14160 | 14180 | 14160 | 655 |
| 588 | 20241119 | 094200 | 1134043000 | 14160 | 14170 | 14170 | 14160 | 173 |
| 589 | 20241119 | 094100 | 1131591620 | 14170 | 14180 | 14180 | 14170 | 27 |
| 590 | 20241119 | 094000 | 1131208950 | 14100 | 14090 | 14120 | 14090 | 888 |
| 591 | 20241119 | 093900 | 1118683820 | 14090 | 14120 | 14120 | 14090 | 4989 |
| 592 | 20241119 | 093800 | 1048344140 | 14110 | 14130 | 14130 | 14110 | 3071 |
| 593 | 20241119 | 093700 | 1004981330 | 14130 | 14170 | 14170 | 14130 | 2048 |
| 594 | 20241119 | 093600 | 976020770 | 14170 | 14190 | 14190 | 14160 | 1093 |
| 595 | 20241119 | 093500 | 960526100 | 14180 | 14190 | 14190 | 14180 | 156 |
| 596 | 20241119 | 093400 | 958313960 | 14170 | 14170 | 14170 | 14170 | 524 |
| 597 | 20241119 | 093300 | 950888880 | 14180 | 14190 | 14190 | 14170 | 751 |
| 598 | 20241119 | 093200 | 940239670 | 14190 | 14240 | 14250 | 14190 | 3253 |
| 599 | 20241119 | 093100 | 894014650 | 14240 | 14290 | 14290 | 14240 | 1230 |
| 600 | 20241119 | 093000 | 876476900 | 14290 | 14280 | 14290 | 14280 | 337 |
| 601 | 20241119 | 092900 | 871661470 | 14290 | 14290 | 14290 | 14290 | 6 |
| 602 | 20241119 | 092800 | 871575730 | 14290 | 14220 | 14290 | 14220 | 223 |
| 603 | 20241119 | 092700 | 868392820 | 14220 | 14210 | 14220 | 14210 | 252 |
| 604 | 20241119 | 092600 | 864811440 | 14220 | 14240 | 14240 | 14220 | 250 |
| 605 | 20241119 | 092500 | 861252520 | 14200 | 14300 | 14300 | 14200 | 530 |
| 606 | 20241119 | 092400 | 853705150 | 14300 | 14220 | 14310 | 14220 | 325 |
| 607 | 20241119 | 092300 | 849066730 | 14250 | 14250 | 14310 | 14230 | 607 |
| 608 | 20241119 | 092200 | 840418050 | 14250 | 14180 | 14250 | 14180 | 716 |
| 609 | 20241119 | 092100 | 830221980 | 14160 | 14150 | 14160 | 14150 | 399 |
| 610 | 20241119 | 092000 | 824572190 | 14150 | 14170 | 14170 | 14150 | 1188 |
| 611 | 20241119 | 091900 | 807750070 | 14180 | 14170 | 14180 | 14140 | 4919 |
| 612 | 20241119 | 091800 | 738185620 | 14140 | 14210 | 14210 | 14140 | 4310 |
| 613 | 20241119 | 091700 | 677059240 | 14210 | 14310 | 14310 | 14210 | 6050 |
| 614 | 20241119 | 091600 | 590719160 | 14270 | 14280 | 14280 | 14270 | 227 |
| 615 | 20241119 | 091500 | 587478070 | 14290 | 14320 | 14320 | 14270 | 3156 |
| 616 | 20241119 | 091400 | 542388990 | 14320 | 14350 | 14350 | 14300 | 4767 |
| 617 | 20241119 | 091300 | 474171840 | 14320 | 14340 | 14340 | 14320 | 1080 |
| 618 | 20241119 | 091200 | 458703870 | 14320 | 14310 | 14320 | 14310 | 338 |
| 619 | 20241119 | 091100 | 453864370 | 14310 | 14470 | 14470 | 14310 | 1847 |
| 620 | 20241119 | 091000 | 427282160 | 14470 | 14480 | 14480 | 14450 | 1465 |
| 621 | 20241119 | 090900 | 406081750 | 14460 | 14520 | 14520 | 14460 | 1947 |
| 622 | 20241119 | 090800 | 377879040 | 14520 | 14350 | 14520 | 14350 | 4569 |
| 623 | 20241119 | 090700 | 311999720 | 14300 | 14340 | 14350 | 14290 | 5640 |
| 624 | 20241119 | 090600 | 231311570 | 14340 | 14350 | 14360 | 14340 | 192 |
| 625 | 20241119 | 090500 | 228556380 | 14320 | 14300 | 14370 | 14280 | 1244 |
| 626 | 20241119 | 090400 | 210724340 | 14370 | 14270 | 14370 | 14250 | 5262 |
| 627 | 20241119 | 090300 | 135431990 | 14270 | 14300 | 14300 | 14240 | 1037 |
| 628 | 20241119 | 090200 | 120634280 | 14290 | 14370 | 14370 | 14290 | 3027 |
| 629 | 20241119 | 090100 | 77289110 | 14320 | 14330 | 14410 | 14290 | 2957 |
| 630 | 20241119 | 090000 | 34863860 | 14290 | 14170 | 14290 | 14160 | 2449 |