31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 3 | 20241118 | 184000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 4 | 20241118 | 183900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 5 | 20241118 | 183800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 6 | 20241118 | 183700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 7 | 20241118 | 183600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 8 | 20241118 | 183500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 9 | 20241118 | 183400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 10 | 20241118 | 183300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 11 | 20241118 | 183200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 12 | 20241118 | 183100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 13 | 20241118 | 183000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 14 | 20241118 | 182900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 15 | 20241118 | 182800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 16 | 20241118 | 182700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 17 | 20241118 | 182600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 18 | 20241118 | 182500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 19 | 20241118 | 182400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 20 | 20241118 | 182300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 21 | 20241118 | 182200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 22 | 20241118 | 182100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 23 | 20241118 | 182000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 24 | 20241118 | 181900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 25 | 20241118 | 181800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 26 | 20241118 | 181700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 27 | 20241118 | 181600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 28 | 20241118 | 181500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 29 | 20241118 | 181400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 30 | 20241118 | 181300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 31 | 20241118 | 181200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 32 | 20241118 | 181100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 33 | 20241118 | 181000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 34 | 20241118 | 180900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 35 | 20241118 | 180800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 36 | 20241118 | 180700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 37 | 20241118 | 180600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 38 | 20241118 | 180500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 39 | 20241118 | 180400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 40 | 20241118 | 180300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 41 | 20241118 | 180200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 42 | 20241118 | 180100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 43 | 20241118 | 180000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 44 | 20241118 | 175900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 45 | 20241118 | 175800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 46 | 20241118 | 175700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 47 | 20241118 | 175600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 48 | 20241118 | 175500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 49 | 20241118 | 175400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 50 | 20241118 | 175300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 51 | 20241118 | 175200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 52 | 20241118 | 175100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 53 | 20241118 | 175000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 54 | 20241118 | 174900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 55 | 20241118 | 174800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 56 | 20241118 | 174700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 57 | 20241118 | 174600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 58 | 20241118 | 174500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 59 | 20241118 | 174400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 60 | 20241118 | 174300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 61 | 20241118 | 174200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 62 | 20241118 | 174100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 63 | 20241118 | 174000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 64 | 20241118 | 173900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 65 | 20241118 | 173800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 66 | 20241118 | 173700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 67 | 20241118 | 173600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 68 | 20241118 | 173500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 69 | 20241118 | 173400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 70 | 20241118 | 173300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 71 | 20241118 | 173200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 72 | 20241118 | 173100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 73 | 20241118 | 173000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 74 | 20241118 | 172900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 75 | 20241118 | 172800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 76 | 20241118 | 172700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 77 | 20241118 | 172600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 78 | 20241118 | 172500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 79 | 20241118 | 172400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 80 | 20241118 | 172300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 81 | 20241118 | 172200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 82 | 20241118 | 172100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 83 | 20241118 | 172000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 84 | 20241118 | 171900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 85 | 20241118 | 171800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 86 | 20241118 | 171700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 87 | 20241118 | 171600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 88 | 20241118 | 171500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 89 | 20241118 | 171400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 90 | 20241118 | 171300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 91 | 20241118 | 171200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 92 | 20241118 | 171100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 93 | 20241118 | 171000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 94 | 20241118 | 170900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 95 | 20241118 | 170800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 96 | 20241118 | 170700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 97 | 20241118 | 170600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 98 | 20241118 | 170500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 99 | 20241118 | 170400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 100 | 20241118 | 170300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 101 | 20241118 | 170200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 102 | 20241118 | 170100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 103 | 20241118 | 170000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 104 | 20241118 | 165900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 105 | 20241118 | 165800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 106 | 20241118 | 165700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 107 | 20241118 | 165600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 108 | 20241118 | 165500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 109 | 20241118 | 165400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 110 | 20241118 | 165300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 111 | 20241118 | 165200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 112 | 20241118 | 165100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 113 | 20241118 | 165000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 114 | 20241118 | 164900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 115 | 20241118 | 164800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 116 | 20241118 | 164700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 117 | 20241118 | 164600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 118 | 20241118 | 164500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 119 | 20241118 | 164400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 120 | 20241118 | 164300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 121 | 20241118 | 164200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 122 | 20241118 | 164100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 123 | 20241118 | 164000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 124 | 20241118 | 163900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 125 | 20241118 | 163800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 126 | 20241118 | 163700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 127 | 20241118 | 163600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 128 | 20241118 | 163500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 129 | 20241118 | 163400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 130 | 20241118 | 163300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 131 | 20241118 | 163200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 132 | 20241118 | 163100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 133 | 20241118 | 163000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 134 | 20241118 | 162900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 135 | 20241118 | 162800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 136 | 20241118 | 162700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 137 | 20241118 | 162600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 138 | 20241118 | 162500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 139 | 20241118 | 162400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 140 | 20241118 | 162300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 141 | 20241118 | 162200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 142 | 20241118 | 162100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 143 | 20241118 | 162000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 144 | 20241118 | 161900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 145 | 20241118 | 161800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 146 | 20241118 | 161700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 147 | 20241118 | 161600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 148 | 20241118 | 161500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 149 | 20241118 | 161400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 150 | 20241118 | 161300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 151 | 20241118 | 161200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 152 | 20241118 | 161100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 153 | 20241118 | 161000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 154 | 20241118 | 160900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 155 | 20241118 | 160800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 156 | 20241118 | 160700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 157 | 20241118 | 160600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 158 | 20241118 | 160500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 159 | 20241118 | 160400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 160 | 20241118 | 160300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 161 | 20241118 | 160200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 162 | 20241118 | 160100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 163 | 20241118 | 160000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 164 | 20241118 | 155900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 165 | 20241118 | 155800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 166 | 20241118 | 155700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 167 | 20241118 | 155600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 168 | 20241118 | 155500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 169 | 20241118 | 155400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 170 | 20241118 | 155300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 171 | 20241118 | 155200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 172 | 20241118 | 155100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 173 | 20241118 | 155000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 174 | 20241118 | 154900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 175 | 20241118 | 154800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 176 | 20241118 | 154700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 177 | 20241118 | 154600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 178 | 20241118 | 154500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 179 | 20241118 | 154400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 180 | 20241118 | 154300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 181 | 20241118 | 154200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 182 | 20241118 | 154100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 183 | 20241118 | 154000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 184 | 20241118 | 153900 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 185 | 20241118 | 153800 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 186 | 20241118 | 153700 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 187 | 20241118 | 153600 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 188 | 20241118 | 153500 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 189 | 20241118 | 153400 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 190 | 20241118 | 153300 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 191 | 20241118 | 153200 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 192 | 20241118 | 153100 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 0 |
| 193 | 20241118 | 153000 | 3553191950 | 10450 | 10450 | 10450 | 10450 | 4835 |
| 194 | 20241118 | 152900 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 195 | 20241118 | 152800 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 196 | 20241118 | 152700 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 197 | 20241118 | 152600 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 198 | 20241118 | 152500 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 199 | 20241118 | 152400 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 200 | 20241118 | 152300 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 201 | 20241118 | 152200 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 202 | 20241118 | 152100 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 203 | 20241118 | 152000 | 3502666200 | 10450 | 10450 | 10450 | 10450 | 0 |
| 204 | 20241118 | 151900 | 3502666200 | 10450 | 10440 | 10450 | 10430 | 4 |
| 205 | 20241118 | 151800 | 3502624430 | 10430 | 10450 | 10450 | 10430 | 685 |
| 206 | 20241118 | 151700 | 3495472880 | 10450 | 10450 | 10450 | 10430 | 1222 |
| 207 | 20241118 | 151600 | 3482713820 | 10450 | 10440 | 10450 | 10430 | 389 |
| 208 | 20241118 | 151500 | 3478653960 | 10450 | 10440 | 10450 | 10430 | 218 |
| 209 | 20241118 | 151400 | 3476379030 | 10440 | 10440 | 10440 | 10440 | 496 |
| 210 | 20241118 | 151300 | 3471200790 | 10440 | 10410 | 10440 | 10410 | 465 |
| 211 | 20241118 | 151200 | 3466351870 | 10420 | 10420 | 10420 | 10420 | 162 |
| 212 | 20241118 | 151100 | 3464663830 | 10420 | 10420 | 10420 | 10410 | 27 |
| 213 | 20241118 | 151000 | 3464382540 | 10430 | 10400 | 10430 | 10390 | 2741 |
| 214 | 20241118 | 150900 | 3435833910 | 10430 | 10410 | 10430 | 10410 | 363 |
| 215 | 20241118 | 150800 | 3432050160 | 10430 | 10400 | 10430 | 10400 | 1786 |
| 216 | 20241118 | 150700 | 3413439020 | 10380 | 10360 | 10380 | 10360 | 525 |
| 217 | 20241118 | 150600 | 3407992230 | 10360 | 10360 | 10360 | 10350 | 1716 |
| 218 | 20241118 | 150500 | 3390219900 | 10360 | 10400 | 10400 | 10360 | 2343 |
| 219 | 20241118 | 150400 | 3365930380 | 10410 | 10410 | 10410 | 10410 | 83 |
| 220 | 20241118 | 150300 | 3365066350 | 10410 | 10400 | 10420 | 10400 | 827 |
| 221 | 20241118 | 150200 | 3356453080 | 10400 | 10400 | 10400 | 10390 | 894 |
| 222 | 20241118 | 150100 | 3347162490 | 10400 | 10420 | 10420 | 10400 | 208 |
| 223 | 20241118 | 150000 | 3344999270 | 10420 | 10410 | 10420 | 10410 | 552 |
| 224 | 20241118 | 145900 | 3339247640 | 10420 | 10410 | 10420 | 10410 | 525 |
| 225 | 20241118 | 145800 | 3333777680 | 10410 | 10400 | 10410 | 10400 | 347 |
| 226 | 20241118 | 145700 | 3330166370 | 10390 | 10400 | 10400 | 10390 | 304 |
| 227 | 20241118 | 145600 | 3327006150 | 10410 | 10410 | 10410 | 10410 | 209 |
| 228 | 20241118 | 145500 | 3324830460 | 10400 | 10410 | 10410 | 10400 | 191 |
| 229 | 20241118 | 145400 | 3322842420 | 10420 | 10420 | 10420 | 10410 | 94 |
| 230 | 20241118 | 145300 | 3321863830 | 10420 | 10410 | 10420 | 10410 | 2056 |
| 231 | 20241118 | 145200 | 3300440320 | 10420 | 10400 | 10420 | 10400 | 2419 |
| 232 | 20241118 | 145100 | 3275249120 | 10420 | 10420 | 10420 | 10410 | 294 |
| 233 | 20241118 | 145000 | 3272188560 | 10410 | 10410 | 10410 | 10410 | 0 |
| 234 | 20241118 | 144900 | 3272188560 | 10410 | 10410 | 10420 | 10410 | 688 |
| 235 | 20241118 | 144800 | 3265025610 | 10420 | 10420 | 10420 | 10420 | 0 |
| 236 | 20241118 | 144700 | 3265025610 | 10420 | 10420 | 10420 | 10410 | 113 |
| 237 | 20241118 | 144600 | 3263849240 | 10410 | 10410 | 10410 | 10410 | 638 |
| 238 | 20241118 | 144500 | 3257207660 | 10410 | 10420 | 10420 | 10410 | 643 |
| 239 | 20241118 | 144400 | 3250512600 | 10420 | 10420 | 10420 | 10420 | 27 |
| 240 | 20241118 | 144300 | 3250231260 | 10420 | 10420 | 10420 | 10420 | 211 |
| 241 | 20241118 | 144200 | 3248032640 | 10420 | 10420 | 10420 | 10410 | 179 |
| 242 | 20241118 | 144100 | 3246168410 | 10420 | 10420 | 10420 | 10420 | 63 |
| 243 | 20241118 | 144000 | 3245511950 | 10430 | 10430 | 10430 | 10420 | 505 |
| 244 | 20241118 | 143900 | 3240247800 | 10440 | 10440 | 10440 | 10440 | 60 |
| 245 | 20241118 | 143800 | 3239621400 | 10440 | 10430 | 10440 | 10430 | 1221 |
| 246 | 20241118 | 143700 | 3226877790 | 10420 | 10410 | 10430 | 10410 | 1822 |
| 247 | 20241118 | 143600 | 3207883320 | 10420 | 10420 | 10420 | 10420 | 518 |
| 248 | 20241118 | 143500 | 3202485760 | 10420 | 10410 | 10420 | 10410 | 31 |
| 249 | 20241118 | 143400 | 3202162840 | 10410 | 10410 | 10410 | 10410 | 201 |
| 250 | 20241118 | 143300 | 3200070430 | 10420 | 10410 | 10420 | 10410 | 721 |
| 251 | 20241118 | 143200 | 3192564610 | 10420 | 10410 | 10420 | 10410 | 998 |
| 252 | 20241118 | 143100 | 3182174430 | 10410 | 10400 | 10410 | 10400 | 33 |
| 253 | 20241118 | 143000 | 3181831000 | 10410 | 10410 | 10410 | 10410 | 4 |
| 254 | 20241118 | 142900 | 3181789360 | 10410 | 10400 | 10410 | 10400 | 253 |
| 255 | 20241118 | 142800 | 3179157630 | 10410 | 10400 | 10410 | 10400 | 162 |
| 256 | 20241118 | 142700 | 3177471810 | 10400 | 10410 | 10410 | 10400 | 339 |
| 257 | 20241118 | 142600 | 3173944820 | 10410 | 10390 | 10410 | 10390 | 102 |
| 258 | 20241118 | 142500 | 3172883020 | 10410 | 10400 | 10410 | 10400 | 204 |
| 259 | 20241118 | 142400 | 3170760030 | 10400 | 10390 | 10410 | 10390 | 221 |
| 260 | 20241118 | 142300 | 3168460740 | 10410 | 10410 | 10410 | 10410 | 19 |
| 261 | 20241118 | 142200 | 3168262950 | 10410 | 10410 | 10410 | 10400 | 280 |
| 262 | 20241118 | 142100 | 3165349010 | 10410 | 10400 | 10410 | 10400 | 138 |
| 263 | 20241118 | 142000 | 3163912830 | 10400 | 10400 | 10400 | 10400 | 22 |
| 264 | 20241118 | 141900 | 3163684030 | 10390 | 10380 | 10390 | 10380 | 315 |
| 265 | 20241118 | 141800 | 3160412900 | 10380 | 10390 | 10390 | 10370 | 194 |
| 266 | 20241118 | 141700 | 3158399970 | 10400 | 10390 | 10400 | 10380 | 48 |
| 267 | 20241118 | 141600 | 3157901610 | 10380 | 10410 | 10410 | 10380 | 445 |
| 268 | 20241118 | 141500 | 3153278480 | 10400 | 10400 | 10400 | 10400 | 153 |
| 269 | 20241118 | 141400 | 3151687280 | 10390 | 10400 | 10400 | 10390 | 147 |
| 270 | 20241118 | 141300 | 3150159390 | 10400 | 10390 | 10400 | 10390 | 194 |
| 271 | 20241118 | 141200 | 3148142290 | 10410 | 10400 | 10410 | 10400 | 25 |
| 272 | 20241118 | 141100 | 3147882280 | 10410 | 10400 | 10410 | 10390 | 30 |
| 273 | 20241118 | 141000 | 3147570270 | 10410 | 10420 | 10420 | 10390 | 746 |
| 274 | 20241118 | 140900 | 3139813330 | 10410 | 10410 | 10420 | 10400 | 612 |
| 275 | 20241118 | 140800 | 3133442610 | 10420 | 10430 | 10430 | 10420 | 227 |
| 276 | 20241118 | 140700 | 3131076710 | 10430 | 10420 | 10430 | 10420 | 471 |
| 277 | 20241118 | 140600 | 3126167510 | 10420 | 10420 | 10420 | 10420 | 0 |
| 278 | 20241118 | 140500 | 3126167510 | 10420 | 10410 | 10420 | 10410 | 171 |
| 279 | 20241118 | 140400 | 3124386030 | 10410 | 10400 | 10410 | 10400 | 90 |
| 280 | 20241118 | 140300 | 3123450020 | 10400 | 10410 | 10410 | 10400 | 118 |
| 281 | 20241118 | 140200 | 3122222720 | 10410 | 10420 | 10420 | 10410 | 140 |
| 282 | 20241118 | 140100 | 3120764670 | 10420 | 10410 | 10420 | 10410 | 204 |
| 283 | 20241118 | 140000 | 3118641010 | 10410 | 10410 | 10410 | 10410 | 271 |
| 284 | 20241118 | 135900 | 3115819900 | 10420 | 10420 | 10420 | 10420 | 1 |
| 285 | 20241118 | 135800 | 3115809480 | 10430 | 10420 | 10430 | 10410 | 649 |
| 286 | 20241118 | 135700 | 3109052040 | 10420 | 10430 | 10430 | 10420 | 837 |
| 287 | 20241118 | 135600 | 3100329950 | 10430 | 10430 | 10430 | 10430 | 1247 |
| 288 | 20241118 | 135500 | 3087323740 | 10430 | 10430 | 10430 | 10430 | 263 |
| 289 | 20241118 | 135400 | 3084580650 | 10420 | 10420 | 10420 | 10420 | 2 |
| 290 | 20241118 | 135300 | 3084559810 | 10420 | 10410 | 10420 | 10410 | 96 |
| 291 | 20241118 | 135200 | 3083560420 | 10410 | 10400 | 10410 | 10400 | 111 |
| 292 | 20241118 | 135100 | 3082404960 | 10400 | 10400 | 10400 | 10400 | 53 |
| 293 | 20241118 | 135000 | 3081853760 | 10410 | 10380 | 10410 | 10380 | 573 |
| 294 | 20241118 | 134900 | 3075894290 | 10380 | 10370 | 10380 | 10370 | 1552 |
| 295 | 20241118 | 134800 | 3059795590 | 10350 | 10360 | 10370 | 10350 | 1141 |
| 296 | 20241118 | 134700 | 3047976510 | 10370 | 10360 | 10370 | 10360 | 121 |
| 297 | 20241118 | 134600 | 3046721940 | 10370 | 10370 | 10370 | 10370 | 276 |
| 298 | 20241118 | 134500 | 3043859820 | 10380 | 10380 | 10380 | 10370 | 275 |
| 299 | 20241118 | 134400 | 3041006320 | 10390 | 10390 | 10390 | 10390 | 22 |
| 300 | 20241118 | 134300 | 3040777740 | 10390 | 10390 | 10390 | 10390 | 1 |
| 301 | 20241118 | 134200 | 3040767350 | 10390 | 10390 | 10390 | 10390 | 111 |
| 302 | 20241118 | 134100 | 3039614060 | 10390 | 10370 | 10390 | 10370 | 292 |
| 303 | 20241118 | 134000 | 3036584340 | 10370 | 10420 | 10420 | 10370 | 2379 |
| 304 | 20241118 | 133900 | 3011869580 | 10410 | 10420 | 10420 | 10410 | 2000 |
| 305 | 20241118 | 133800 | 2991045680 | 10420 | 10420 | 10420 | 10420 | 478 |
| 306 | 20241118 | 133700 | 2986064920 | 10420 | 10420 | 10430 | 10410 | 413 |
| 307 | 20241118 | 133600 | 2981760410 | 10400 | 10430 | 10440 | 10400 | 1322 |
| 308 | 20241118 | 133500 | 2968003450 | 10440 | 10420 | 10440 | 10420 | 452 |
| 309 | 20241118 | 133400 | 2963290880 | 10420 | 10420 | 10420 | 10420 | 109 |
| 310 | 20241118 | 133300 | 2962155100 | 10420 | 10420 | 10420 | 10420 | 271 |
| 311 | 20241118 | 133200 | 2959331280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 312 | 20241118 | 133100 | 2959331280 | 10410 | 10410 | 10410 | 10410 | 60 |
| 313 | 20241118 | 133000 | 2958706680 | 10420 | 10410 | 10420 | 10400 | 801 |
| 314 | 20241118 | 132900 | 2950371240 | 10430 | 10430 | 10430 | 10420 | 465 |
| 315 | 20241118 | 132800 | 2945524280 | 10420 | 10420 | 10440 | 10420 | 977 |
| 316 | 20241118 | 132700 | 2935340950 | 10410 | 10410 | 10410 | 10410 | 38 |
| 317 | 20241118 | 132600 | 2934945370 | 10400 | 10400 | 10400 | 10400 | 50 |
| 318 | 20241118 | 132500 | 2934425370 | 10400 | 10400 | 10400 | 10400 | 0 |
| 319 | 20241118 | 132400 | 2934425370 | 10400 | 10400 | 10400 | 10400 | 976 |
| 320 | 20241118 | 132300 | 2924274970 | 10390 | 10390 | 10390 | 10390 | 171 |
| 321 | 20241118 | 132200 | 2922498280 | 10370 | 10380 | 10400 | 10370 | 311 |
| 322 | 20241118 | 132100 | 2919268250 | 10380 | 10340 | 10380 | 10330 | 1270 |
| 323 | 20241118 | 132000 | 2906122170 | 10330 | 10340 | 10340 | 10330 | 413 |
| 324 | 20241118 | 131900 | 2901852090 | 10350 | 10400 | 10400 | 10350 | 5538 |
| 325 | 20241118 | 131800 | 2844469430 | 10400 | 10410 | 10410 | 10400 | 35 |
| 326 | 20241118 | 131700 | 2844105380 | 10410 | 10420 | 10430 | 10400 | 656 |
| 327 | 20241118 | 131600 | 2837277700 | 10400 | 10400 | 10400 | 10400 | 1 |
| 328 | 20241118 | 131500 | 2837267300 | 10420 | 10400 | 10420 | 10400 | 365 |
| 329 | 20241118 | 131400 | 2833469160 | 10390 | 10390 | 10390 | 10390 | 1 |
| 330 | 20241118 | 131300 | 2833458770 | 10400 | 10400 | 10400 | 10400 | 110 |
| 331 | 20241118 | 131200 | 2832314770 | 10390 | 10400 | 10400 | 10390 | 326 |
| 332 | 20241118 | 131100 | 2828926160 | 10400 | 10400 | 10400 | 10400 | 211 |
| 333 | 20241118 | 131000 | 2826731760 | 10400 | 10400 | 10400 | 10400 | 105 |
| 334 | 20241118 | 130900 | 2825639760 | 10400 | 10400 | 10400 | 10400 | 226 |
| 335 | 20241118 | 130800 | 2823289360 | 10390 | 10390 | 10390 | 10390 | 0 |
| 336 | 20241118 | 130700 | 2823289360 | 10390 | 10400 | 10400 | 10370 | 884 |
| 337 | 20241118 | 130600 | 2814111250 | 10400 | 10390 | 10400 | 10390 | 155 |
| 338 | 20241118 | 130500 | 2812499840 | 10410 | 10400 | 10410 | 10400 | 206 |
| 339 | 20241118 | 130400 | 2810357430 | 10410 | 10410 | 10410 | 10410 | 192 |
| 340 | 20241118 | 130300 | 2808358710 | 10410 | 10410 | 10410 | 10410 | 5 |
| 341 | 20241118 | 130200 | 2808306660 | 10410 | 10400 | 10410 | 10400 | 159 |
| 342 | 20241118 | 130100 | 2806651700 | 10400 | 10400 | 10400 | 10400 | 300 |
| 343 | 20241118 | 130000 | 2803531700 | 10390 | 10370 | 10390 | 10370 | 201 |
| 344 | 20241118 | 125900 | 2801444860 | 10370 | 10370 | 10370 | 10370 | 17 |
| 345 | 20241118 | 125800 | 2801268570 | 10370 | 10370 | 10370 | 10370 | 0 |
| 346 | 20241118 | 125700 | 2801268570 | 10370 | 10370 | 10370 | 10370 | 0 |
| 347 | 20241118 | 125600 | 2801268570 | 10370 | 10350 | 10370 | 10350 | 714 |
| 348 | 20241118 | 125500 | 2793878640 | 10350 | 10350 | 10350 | 10340 | 638 |
| 349 | 20241118 | 125400 | 2787278980 | 10350 | 10370 | 10380 | 10350 | 3542 |
| 350 | 20241118 | 125300 | 2750612460 | 10380 | 10380 | 10380 | 10380 | 21 |
| 351 | 20241118 | 125200 | 2750394480 | 10380 | 10380 | 10380 | 10380 | 1 |
| 352 | 20241118 | 125100 | 2750384100 | 10360 | 10350 | 10380 | 10350 | 95 |
| 353 | 20241118 | 125000 | 2749400380 | 10370 | 10370 | 10380 | 10350 | 2007 |
| 354 | 20241118 | 124900 | 2728623990 | 10380 | 10400 | 10400 | 10370 | 1639 |
| 355 | 20241118 | 124800 | 2711618320 | 10380 | 10410 | 10410 | 10380 | 596 |
| 356 | 20241118 | 124700 | 2705431670 | 10390 | 10410 | 10410 | 10390 | 865 |
| 357 | 20241118 | 124600 | 2696436860 | 10410 | 10410 | 10410 | 10390 | 755 |
| 358 | 20241118 | 124500 | 2688587530 | 10420 | 10400 | 10420 | 10400 | 154 |
| 359 | 20241118 | 124400 | 2686985360 | 10400 | 10420 | 10420 | 10400 | 525 |
| 360 | 20241118 | 124300 | 2681519490 | 10410 | 10410 | 10420 | 10410 | 836 |
| 361 | 20241118 | 124200 | 2672816590 | 10410 | 10430 | 10440 | 10410 | 911 |
| 362 | 20241118 | 124100 | 2663327840 | 10430 | 10430 | 10430 | 10430 | 64 |
| 363 | 20241118 | 124000 | 2662660320 | 10410 | 10420 | 10420 | 10410 | 206 |
| 364 | 20241118 | 123900 | 2660515650 | 10410 | 10420 | 10420 | 10410 | 69 |
| 365 | 20241118 | 123800 | 2659796820 | 10430 | 10430 | 10430 | 10430 | 1 |
| 366 | 20241118 | 123700 | 2659786390 | 10410 | 10440 | 10450 | 10410 | 474 |
| 367 | 20241118 | 123600 | 2654839630 | 10430 | 10440 | 10440 | 10430 | 155 |
| 368 | 20241118 | 123500 | 2653222820 | 10430 | 10410 | 10430 | 10410 | 144 |
| 369 | 20241118 | 123400 | 2651721340 | 10410 | 10400 | 10410 | 10400 | 219 |
| 370 | 20241118 | 123300 | 2649442320 | 10410 | 10410 | 10410 | 10400 | 124 |
| 371 | 20241118 | 123200 | 2648151850 | 10410 | 10390 | 10410 | 10390 | 4788 |
| 372 | 20241118 | 123100 | 2598404480 | 10390 | 10370 | 10400 | 10370 | 518 |
| 373 | 20241118 | 123000 | 2593027630 | 10360 | 10380 | 10390 | 10350 | 5400 |
| 374 | 20241118 | 122900 | 2537095160 | 10390 | 10410 | 10410 | 10370 | 5858 |
| 375 | 20241118 | 122800 | 2476248090 | 10420 | 10420 | 10420 | 10420 | 76 |
| 376 | 20241118 | 122700 | 2475456170 | 10430 | 10420 | 10430 | 10420 | 65 |
| 377 | 20241118 | 122600 | 2474778860 | 10420 | 10430 | 10430 | 10420 | 128 |
| 378 | 20241118 | 122500 | 2473445090 | 10420 | 10420 | 10440 | 10400 | 2378 |
| 379 | 20241118 | 122400 | 2448693580 | 10420 | 10430 | 10430 | 10420 | 5 |
| 380 | 20241118 | 122300 | 2448641470 | 10410 | 10400 | 10420 | 10390 | 3240 |
| 381 | 20241118 | 122200 | 2414914940 | 10390 | 10440 | 10440 | 10380 | 6354 |
| 382 | 20241118 | 122100 | 2348817810 | 10440 | 10440 | 10440 | 10440 | 53 |
| 383 | 20241118 | 122000 | 2348264490 | 10430 | 10440 | 10440 | 10430 | 414 |
| 384 | 20241118 | 121900 | 2343944520 | 10450 | 10490 | 10490 | 10440 | 6023 |
| 385 | 20241118 | 121800 | 2281009210 | 10480 | 10480 | 10480 | 10480 | 0 |
| 386 | 20241118 | 121700 | 2281009210 | 10480 | 10470 | 10480 | 10470 | 185 |
| 387 | 20241118 | 121600 | 2279071160 | 10480 | 10480 | 10480 | 10480 | 212 |
| 388 | 20241118 | 121500 | 2276849400 | 10490 | 10490 | 10490 | 10490 | 74 |
| 389 | 20241118 | 121400 | 2276073140 | 10490 | 10490 | 10490 | 10490 | 0 |
| 390 | 20241118 | 121300 | 2276073140 | 10490 | 10490 | 10490 | 10470 | 1435 |
| 391 | 20241118 | 121200 | 2261034090 | 10490 | 10490 | 10490 | 10490 | 10 |
| 392 | 20241118 | 121100 | 2260929190 | 10480 | 10490 | 10490 | 10480 | 31 |
| 393 | 20241118 | 121000 | 2260604100 | 10490 | 10490 | 10490 | 10490 | 54 |
| 394 | 20241118 | 120900 | 2260037640 | 10490 | 10490 | 10490 | 10490 | 74 |
| 395 | 20241118 | 120800 | 2259261380 | 10490 | 10490 | 10490 | 10480 | 282 |
| 396 | 20241118 | 120700 | 2256304400 | 10490 | 10510 | 10510 | 10490 | 131 |
| 397 | 20241118 | 120600 | 2254928420 | 10500 | 10490 | 10500 | 10490 | 522 |
| 398 | 20241118 | 120500 | 2249448550 | 10490 | 10500 | 10500 | 10490 | 333 |
| 399 | 20241118 | 120400 | 2245954750 | 10510 | 10500 | 10510 | 10500 | 321 |
| 400 | 20241118 | 120300 | 2242583510 | 10500 | 10490 | 10500 | 10480 | 1239 |
| 401 | 20241118 | 120200 | 2229583230 | 10490 | 10490 | 10490 | 10480 | 282 |
| 402 | 20241118 | 120100 | 2226627050 | 10480 | 10480 | 10480 | 10480 | 77 |
| 403 | 20241118 | 120000 | 2225820090 | 10490 | 10480 | 10490 | 10480 | 118 |
| 404 | 20241118 | 115900 | 2224582810 | 10470 | 10500 | 10500 | 10470 | 216 |
| 405 | 20241118 | 115800 | 2222319010 | 10490 | 10500 | 10500 | 10490 | 354 |
| 406 | 20241118 | 115700 | 2218605440 | 10510 | 10500 | 10510 | 10490 | 331 |
| 407 | 20241118 | 115600 | 2215130480 | 10500 | 10520 | 10520 | 10500 | 2003 |
| 408 | 20241118 | 115500 | 2194091160 | 10520 | 10520 | 10520 | 10520 | 51 |
| 409 | 20241118 | 115400 | 2193554640 | 10520 | 10540 | 10540 | 10520 | 1238 |
| 410 | 20241118 | 115300 | 2180528650 | 10540 | 10540 | 10540 | 10540 | 411 |
| 411 | 20241118 | 115200 | 2176196710 | 10540 | 10540 | 10540 | 10540 | 3 |
| 412 | 20241118 | 115100 | 2176165090 | 10540 | 10540 | 10540 | 10540 | 0 |
| 413 | 20241118 | 115000 | 2176165090 | 10540 | 10530 | 10540 | 10530 | 436 |
| 414 | 20241118 | 114900 | 2171573370 | 10530 | 10530 | 10530 | 10530 | 106 |
| 415 | 20241118 | 114800 | 2170457190 | 10530 | 10530 | 10530 | 10530 | 224 |
| 416 | 20241118 | 114700 | 2168098470 | 10530 | 10530 | 10530 | 10530 | 54 |
| 417 | 20241118 | 114600 | 2167529850 | 10520 | 10520 | 10530 | 10520 | 608 |
| 418 | 20241118 | 114500 | 2161131420 | 10530 | 10530 | 10530 | 10530 | 155 |
| 419 | 20241118 | 114400 | 2159499270 | 10530 | 10530 | 10540 | 10530 | 163 |
| 420 | 20241118 | 114300 | 2157782660 | 10530 | 10530 | 10530 | 10530 | 0 |
| 421 | 20241118 | 114200 | 2157782660 | 10530 | 10530 | 10530 | 10530 | 43 |
| 422 | 20241118 | 114100 | 2157329870 | 10530 | 10530 | 10530 | 10530 | 13 |
| 423 | 20241118 | 114000 | 2157192980 | 10530 | 10520 | 10530 | 10520 | 6 |
| 424 | 20241118 | 113900 | 2157129850 | 10530 | 10520 | 10540 | 10510 | 1468 |
| 425 | 20241118 | 113800 | 2141699240 | 10550 | 10530 | 10550 | 10520 | 604 |
| 426 | 20241118 | 113700 | 2135344600 | 10540 | 10530 | 10540 | 10530 | 76 |
| 427 | 20241118 | 113600 | 2134544100 | 10530 | 10530 | 10530 | 10530 | 178 |
| 428 | 20241118 | 113500 | 2132669760 | 10540 | 10540 | 10540 | 10540 | 6 |
| 429 | 20241118 | 113400 | 2132606520 | 10540 | 10540 | 10540 | 10530 | 820 |
| 430 | 20241118 | 113300 | 2123971130 | 10550 | 10550 | 10550 | 10550 | 171 |
| 431 | 20241118 | 113200 | 2122167080 | 10550 | 10550 | 10550 | 10550 | 65 |
| 432 | 20241118 | 113100 | 2121481330 | 10550 | 10550 | 10550 | 10550 | 1 |
| 433 | 20241118 | 113000 | 2121470780 | 10550 | 10550 | 10550 | 10550 | 22 |
| 434 | 20241118 | 112900 | 2121238680 | 10540 | 10550 | 10550 | 10540 | 235 |
| 435 | 20241118 | 112800 | 2118760340 | 10550 | 10550 | 10550 | 10550 | 21 |
| 436 | 20241118 | 112700 | 2118538790 | 10550 | 10550 | 10550 | 10550 | 96 |
| 437 | 20241118 | 112600 | 2117525990 | 10550 | 10550 | 10550 | 10550 | 36 |
| 438 | 20241118 | 112500 | 2117146190 | 10550 | 10560 | 10560 | 10550 | 215 |
| 439 | 20241118 | 112400 | 2114877410 | 10550 | 10540 | 10550 | 10540 | 76 |
| 440 | 20241118 | 112300 | 2114076260 | 10540 | 10540 | 10540 | 10540 | 440 |
| 441 | 20241118 | 112200 | 2109438660 | 10550 | 10550 | 10550 | 10550 | 306 |
| 442 | 20241118 | 112100 | 2106210360 | 10550 | 10550 | 10550 | 10550 | 10 |
| 443 | 20241118 | 112000 | 2106104860 | 10550 | 10550 | 10550 | 10550 | 3 |
| 444 | 20241118 | 111900 | 2106073210 | 10550 | 10550 | 10550 | 10540 | 342 |
| 445 | 20241118 | 111800 | 2102467110 | 10550 | 10550 | 10560 | 10550 | 181 |
| 446 | 20241118 | 111700 | 2100556430 | 10550 | 10550 | 10550 | 10550 | 78 |
| 447 | 20241118 | 111600 | 2099733530 | 10540 | 10540 | 10540 | 10540 | 0 |
| 448 | 20241118 | 111500 | 2099733530 | 10540 | 10530 | 10550 | 10510 | 1163 |
| 449 | 20241118 | 111400 | 2087491380 | 10540 | 10540 | 10540 | 10540 | 89 |
| 450 | 20241118 | 111300 | 2086553320 | 10550 | 10570 | 10570 | 10550 | 550 |
| 451 | 20241118 | 111200 | 2080747820 | 10560 | 10540 | 10560 | 10540 | 130 |
| 452 | 20241118 | 111100 | 2079376340 | 10540 | 10540 | 10550 | 10540 | 72 |
| 453 | 20241118 | 111000 | 2078617440 | 10550 | 10540 | 10550 | 10540 | 316 |
| 454 | 20241118 | 110900 | 2075285280 | 10550 | 10560 | 10560 | 10550 | 211 |
| 455 | 20241118 | 110800 | 2073058020 | 10560 | 10570 | 10580 | 10560 | 1022 |
| 456 | 20241118 | 110700 | 2062255320 | 10570 | 10560 | 10570 | 10560 | 164 |
| 457 | 20241118 | 110600 | 2060522130 | 10560 | 10560 | 10560 | 10560 | 183 |
| 458 | 20241118 | 110500 | 2058589650 | 10560 | 10530 | 10560 | 10530 | 322 |
| 459 | 20241118 | 110400 | 2055195740 | 10530 | 10540 | 10560 | 10530 | 967 |
| 460 | 20241118 | 110300 | 2045004470 | 10550 | 10540 | 10550 | 10540 | 115 |
| 461 | 20241118 | 110200 | 2043792360 | 10540 | 10550 | 10550 | 10540 | 554 |
| 462 | 20241118 | 110100 | 2037952980 | 10550 | 10550 | 10560 | 10550 | 4 |
| 463 | 20241118 | 110000 | 2037910770 | 10540 | 10550 | 10550 | 10540 | 1737 |
| 464 | 20241118 | 105900 | 2019589350 | 10550 | 10550 | 10550 | 10540 | 207 |
| 465 | 20241118 | 105800 | 2017405530 | 10550 | 10560 | 10560 | 10550 | 74 |
| 466 | 20241118 | 105700 | 2016624190 | 10560 | 10550 | 10560 | 10550 | 332 |
| 467 | 20241118 | 105600 | 2013120220 | 10540 | 10550 | 10560 | 10540 | 540 |
| 468 | 20241118 | 105500 | 2007418640 | 10560 | 10530 | 10560 | 10530 | 200 |
| 469 | 20241118 | 105400 | 2005308390 | 10530 | 10530 | 10530 | 10530 | 3 |
| 470 | 20241118 | 105300 | 2005276800 | 10540 | 10540 | 10550 | 10540 | 135 |
| 471 | 20241118 | 105200 | 2003853690 | 10540 | 10550 | 10550 | 10540 | 436 |
| 472 | 20241118 | 105100 | 1999255270 | 10560 | 10560 | 10560 | 10560 | 260 |
| 473 | 20241118 | 105000 | 1996509670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 474 | 20241118 | 104900 | 1996509670 | 10560 | 10540 | 10560 | 10540 | 463 |
| 475 | 20241118 | 104800 | 1991626850 | 10530 | 10530 | 10530 | 10530 | 151 |
| 476 | 20241118 | 104700 | 1990036820 | 10520 | 10510 | 10570 | 10510 | 1178 |
| 477 | 20241118 | 104600 | 1977637070 | 10500 | 10530 | 10530 | 10500 | 1918 |
| 478 | 20241118 | 104500 | 1957477210 | 10540 | 10530 | 10540 | 10530 | 64 |
| 479 | 20241118 | 104400 | 1956802660 | 10530 | 10550 | 10560 | 10530 | 1169 |
| 480 | 20241118 | 104300 | 1944472290 | 10550 | 10570 | 10570 | 10550 | 414 |
| 481 | 20241118 | 104200 | 1940102950 | 10570 | 10550 | 10570 | 10550 | 935 |
| 482 | 20241118 | 104100 | 1930227040 | 10550 | 10520 | 10550 | 10520 | 192 |
| 483 | 20241118 | 104000 | 1928203280 | 10520 | 10520 | 10520 | 10520 | 24 |
| 484 | 20241118 | 103900 | 1927950800 | 10500 | 10500 | 10500 | 10500 | 10 |
| 485 | 20241118 | 103800 | 1927845800 | 10500 | 10510 | 10510 | 10500 | 579 |
| 486 | 20241118 | 103700 | 1921763700 | 10520 | 10520 | 10520 | 10520 | 265 |
| 487 | 20241118 | 103600 | 1918975900 | 10540 | 10540 | 10540 | 10520 | 150 |
| 488 | 20241118 | 103500 | 1917395100 | 10530 | 10530 | 10530 | 10530 | 254 |
| 489 | 20241118 | 103400 | 1914720480 | 10520 | 10530 | 10530 | 10520 | 54 |
| 490 | 20241118 | 103300 | 1914152390 | 10520 | 10550 | 10550 | 10520 | 647 |
| 491 | 20241118 | 103200 | 1907336920 | 10540 | 10550 | 10550 | 10540 | 152 |
| 492 | 20241118 | 103100 | 1905733420 | 10550 | 10550 | 10550 | 10550 | 68 |
| 493 | 20241118 | 103000 | 1905016020 | 10550 | 10550 | 10550 | 10550 | 21 |
| 494 | 20241118 | 102900 | 1904794470 | 10540 | 10550 | 10550 | 10540 | 636 |
| 495 | 20241118 | 102800 | 1898090670 | 10550 | 10550 | 10550 | 10540 | 1836 |
| 496 | 20241118 | 102700 | 1878737500 | 10540 | 10540 | 10540 | 10540 | 671 |
| 497 | 20241118 | 102600 | 1871665160 | 10540 | 10560 | 10560 | 10520 | 2974 |
| 498 | 20241118 | 102500 | 1840303810 | 10580 | 10560 | 10580 | 10560 | 473 |
| 499 | 20241118 | 102400 | 1835307690 | 10560 | 10550 | 10560 | 10550 | 822 |
| 500 | 20241118 | 102300 | 1826635570 | 10550 | 10540 | 10550 | 10540 | 864 |
| 501 | 20241118 | 102200 | 1817527700 | 10530 | 10530 | 10530 | 10530 | 15 |
| 502 | 20241118 | 102100 | 1817369750 | 10530 | 10520 | 10530 | 10520 | 203 |
| 503 | 20241118 | 102000 | 1815233780 | 10520 | 10520 | 10520 | 10520 | 3 |
| 504 | 20241118 | 101900 | 1815202220 | 10520 | 10530 | 10530 | 10520 | 447 |
| 505 | 20241118 | 101800 | 1810499770 | 10540 | 10520 | 10540 | 10520 | 192 |
| 506 | 20241118 | 101700 | 1808478350 | 10520 | 10500 | 10520 | 10500 | 358 |
| 507 | 20241118 | 101600 | 1804715050 | 10500 | 10500 | 10500 | 10500 | 63 |
| 508 | 20241118 | 101500 | 1804053550 | 10510 | 10480 | 10510 | 10480 | 615 |
| 509 | 20241118 | 101400 | 1797604190 | 10470 | 10470 | 10470 | 10470 | 72 |
| 510 | 20241118 | 101300 | 1796850350 | 10470 | 10480 | 10480 | 10470 | 1654 |
| 511 | 20241118 | 101200 | 1779532710 | 10490 | 10530 | 10530 | 10490 | 2387 |
| 512 | 20241118 | 101100 | 1754471660 | 10530 | 10520 | 10530 | 10520 | 490 |
| 513 | 20241118 | 101000 | 1749316530 | 10520 | 10520 | 10550 | 10520 | 638 |
| 514 | 20241118 | 100900 | 1742604380 | 10530 | 10530 | 10550 | 10530 | 881 |
| 515 | 20241118 | 100800 | 1733323790 | 10530 | 10510 | 10530 | 10510 | 65 |
| 516 | 20241118 | 100700 | 1732640090 | 10510 | 10500 | 10520 | 10500 | 47 |
| 517 | 20241118 | 100600 | 1732146530 | 10490 | 10510 | 10510 | 10490 | 299 |
| 518 | 20241118 | 100500 | 1729007370 | 10510 | 10520 | 10520 | 10510 | 532 |
| 519 | 20241118 | 100400 | 1723415150 | 10520 | 10530 | 10530 | 10520 | 169 |
| 520 | 20241118 | 100300 | 1721636580 | 10530 | 10550 | 10550 | 10530 | 2094 |
| 521 | 20241118 | 100200 | 1699581870 | 10550 | 10530 | 10550 | 10530 | 1053 |
| 522 | 20241118 | 100100 | 1688483840 | 10530 | 10500 | 10530 | 10500 | 540 |
| 523 | 20241118 | 100000 | 1682811250 | 10500 | 10460 | 10500 | 10460 | 1505 |
| 524 | 20241118 | 095900 | 1667013210 | 10470 | 10460 | 10480 | 10460 | 26 |
| 525 | 20241118 | 095800 | 1666740990 | 10460 | 10470 | 10470 | 10460 | 3777 |
| 526 | 20241118 | 095700 | 1627226690 | 10470 | 10490 | 10490 | 10470 | 718 |
| 527 | 20241118 | 095600 | 1619702800 | 10500 | 10500 | 10500 | 10500 | 98 |
| 528 | 20241118 | 095500 | 1618673800 | 10500 | 10500 | 10500 | 10490 | 846 |
| 529 | 20241118 | 095400 | 1609792440 | 10500 | 10500 | 10500 | 10500 | 94 |
| 530 | 20241118 | 095300 | 1608805440 | 10510 | 10490 | 10510 | 10480 | 4725 |
| 531 | 20241118 | 095200 | 1559234940 | 10480 | 10480 | 10480 | 10470 | 267 |
| 532 | 20241118 | 095100 | 1556437140 | 10490 | 10480 | 10490 | 10480 | 1367 |
| 533 | 20241118 | 095000 | 1542103690 | 10480 | 10460 | 10480 | 10460 | 993 |
| 534 | 20241118 | 094900 | 1531701930 | 10460 | 10450 | 10460 | 10450 | 471 |
| 535 | 20241118 | 094800 | 1526779820 | 10450 | 10430 | 10450 | 10430 | 2888 |
| 536 | 20241118 | 094700 | 1496618980 | 10430 | 10420 | 10440 | 10410 | 572 |
| 537 | 20241118 | 094600 | 1490653090 | 10420 | 10410 | 10420 | 10410 | 324 |
| 538 | 20241118 | 094500 | 1487278840 | 10410 | 10400 | 10410 | 10400 | 1701 |
| 539 | 20241118 | 094400 | 1469588430 | 10400 | 10410 | 10410 | 10390 | 2048 |
| 540 | 20241118 | 094300 | 1448289030 | 10400 | 10380 | 10410 | 10380 | 1489 |
| 541 | 20241118 | 094200 | 1432815720 | 10370 | 10350 | 10390 | 10350 | 1496 |
| 542 | 20241118 | 094100 | 1417314660 | 10350 | 10350 | 10360 | 10350 | 197 |
| 543 | 20241118 | 094000 | 1415275680 | 10350 | 10350 | 10350 | 10340 | 200 |
| 544 | 20241118 | 093900 | 1413205700 | 10350 | 10350 | 10350 | 10340 | 152 |
| 545 | 20241118 | 093800 | 1411632620 | 10340 | 10340 | 10360 | 10310 | 651 |
| 546 | 20241118 | 093700 | 1404905100 | 10340 | 10380 | 10380 | 10250 | 18030 |
| 547 | 20241118 | 093600 | 1218875300 | 10390 | 10380 | 10400 | 10370 | 383 |
| 548 | 20241118 | 093500 | 1214897230 | 10400 | 10380 | 10400 | 10380 | 2597 |
| 549 | 20241118 | 093400 | 1187914310 | 10390 | 10390 | 10390 | 10370 | 733 |
| 550 | 20241118 | 093300 | 1180312010 | 10390 | 10370 | 10390 | 10370 | 979 |
| 551 | 20241118 | 093200 | 1170147750 | 10370 | 10360 | 10370 | 10350 | 790 |
| 552 | 20241118 | 093100 | 1161957890 | 10360 | 10350 | 10380 | 10350 | 430 |
| 553 | 20241118 | 093000 | 1157499950 | 10350 | 10360 | 10360 | 10350 | 281 |
| 554 | 20241118 | 092900 | 1154590170 | 10350 | 10340 | 10360 | 10330 | 480 |
| 555 | 20241118 | 092800 | 1149628600 | 10340 | 10340 | 10340 | 10330 | 346 |
| 556 | 20241118 | 092700 | 1146051460 | 10340 | 10350 | 10360 | 10340 | 1125 |
| 557 | 20241118 | 092600 | 1134414960 | 10360 | 10360 | 10380 | 10350 | 429 |
| 558 | 20241118 | 092500 | 1129973550 | 10360 | 10360 | 10380 | 10360 | 349 |
| 559 | 20241118 | 092400 | 1126356630 | 10360 | 10370 | 10380 | 10360 | 1386 |
| 560 | 20241118 | 092300 | 1111982510 | 10370 | 10360 | 10370 | 10360 | 841 |
| 561 | 20241118 | 092200 | 1103261440 | 10370 | 10340 | 10370 | 10330 | 5936 |
| 562 | 20241118 | 092100 | 1041829660 | 10340 | 10330 | 10350 | 10320 | 608 |
| 563 | 20241118 | 092000 | 1035541160 | 10330 | 10320 | 10350 | 10310 | 2947 |
| 564 | 20241118 | 091900 | 1005133470 | 10310 | 10360 | 10390 | 10310 | 2769 |
| 565 | 20241118 | 091800 | 976456010 | 10320 | 10330 | 10360 | 10310 | 3101 |
| 566 | 20241118 | 091700 | 944408160 | 10330 | 10240 | 10330 | 10230 | 3335 |
| 567 | 20241118 | 091600 | 910174940 | 10240 | 10220 | 10240 | 10200 | 3577 |
| 568 | 20241118 | 091500 | 873619800 | 10220 | 10210 | 10220 | 10190 | 2805 |
| 569 | 20241118 | 091400 | 844985020 | 10210 | 10170 | 10210 | 10170 | 1497 |
| 570 | 20241118 | 091300 | 829728520 | 10180 | 10230 | 10230 | 10150 | 2484 |
| 571 | 20241118 | 091200 | 804410850 | 10220 | 10210 | 10220 | 10170 | 4720 |
| 572 | 20241118 | 091100 | 756239740 | 10200 | 10160 | 10200 | 10160 | 2574 |
| 573 | 20241118 | 091000 | 730050240 | 10150 | 10180 | 10220 | 10150 | 5086 |
| 574 | 20241118 | 090900 | 678294370 | 10180 | 10200 | 10200 | 10140 | 4614 |
| 575 | 20241118 | 090800 | 631424560 | 10200 | 10210 | 10220 | 10150 | 10527 |
| 576 | 20241118 | 090700 | 524314450 | 10220 | 10240 | 10240 | 10200 | 6825 |
| 577 | 20241118 | 090600 | 454603700 | 10250 | 10270 | 10280 | 10250 | 3607 |
| 578 | 20241118 | 090500 | 417613220 | 10280 | 10270 | 10280 | 10260 | 1978 |
| 579 | 20241118 | 090400 | 397299310 | 10260 | 10310 | 10320 | 10250 | 5537 |
| 580 | 20241118 | 090300 | 340396080 | 10330 | 10350 | 10350 | 10300 | 11663 |
| 581 | 20241118 | 090200 | 219999100 | 10340 | 10360 | 10390 | 10340 | 5392 |
| 582 | 20241118 | 090100 | 164127800 | 10370 | 10450 | 10490 | 10360 | 9765 |
| 583 | 20241118 | 090000 | 62585420 | 10440 | 10430 | 10550 | 10430 | 5636 |