32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 3 | 20241118 | 191100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 4 | 20241118 | 191000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 5 | 20241118 | 190900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 6 | 20241118 | 190800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 7 | 20241118 | 190700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 8 | 20241118 | 190600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 9 | 20241118 | 190500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 10 | 20241118 | 190400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 11 | 20241118 | 190300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 12 | 20241118 | 190200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 13 | 20241118 | 190100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 14 | 20241118 | 190000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 15 | 20241118 | 185900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 16 | 20241118 | 185800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 17 | 20241118 | 185700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 18 | 20241118 | 185600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 19 | 20241118 | 185500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 20 | 20241118 | 185400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 21 | 20241118 | 185300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 22 | 20241118 | 185200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 23 | 20241118 | 185100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 24 | 20241118 | 185000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 25 | 20241118 | 184900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 26 | 20241118 | 184800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 27 | 20241118 | 184700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 28 | 20241118 | 184600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 29 | 20241118 | 184500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 30 | 20241118 | 184400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 31 | 20241118 | 184300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 32 | 20241118 | 184200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 33 | 20241118 | 184100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 34 | 20241118 | 184000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 35 | 20241118 | 183900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 36 | 20241118 | 183800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 37 | 20241118 | 183700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 38 | 20241118 | 183600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 39 | 20241118 | 183500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 40 | 20241118 | 183400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 41 | 20241118 | 183300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 42 | 20241118 | 183200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 43 | 20241118 | 183100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 44 | 20241118 | 183000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 45 | 20241118 | 182900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 46 | 20241118 | 182800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 47 | 20241118 | 182700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 48 | 20241118 | 182600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 49 | 20241118 | 182500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 50 | 20241118 | 182400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 51 | 20241118 | 182300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 52 | 20241118 | 182200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 53 | 20241118 | 182100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 54 | 20241118 | 182000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 55 | 20241118 | 181900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 56 | 20241118 | 181800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 57 | 20241118 | 181700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 58 | 20241118 | 181600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 59 | 20241118 | 181500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 60 | 20241118 | 181400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 61 | 20241118 | 181300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 62 | 20241118 | 181200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 63 | 20241118 | 181100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 64 | 20241118 | 181000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 65 | 20241118 | 180900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 66 | 20241118 | 180800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 67 | 20241118 | 180700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 68 | 20241118 | 180600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 69 | 20241118 | 180500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 70 | 20241118 | 180400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 71 | 20241118 | 180300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 72 | 20241118 | 180200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 73 | 20241118 | 180100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 74 | 20241118 | 180000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 75 | 20241118 | 175900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 76 | 20241118 | 175800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 77 | 20241118 | 175700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 78 | 20241118 | 175600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 79 | 20241118 | 175500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 80 | 20241118 | 175400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 81 | 20241118 | 175300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 82 | 20241118 | 175200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 83 | 20241118 | 175100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 84 | 20241118 | 175000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 85 | 20241118 | 174900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 86 | 20241118 | 174800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 87 | 20241118 | 174700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 88 | 20241118 | 174600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 89 | 20241118 | 174500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 90 | 20241118 | 174400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 91 | 20241118 | 174300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 92 | 20241118 | 174200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 93 | 20241118 | 174100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 94 | 20241118 | 174000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 95 | 20241118 | 173900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 96 | 20241118 | 173800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 97 | 20241118 | 173700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 98 | 20241118 | 173600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 99 | 20241118 | 173500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 100 | 20241118 | 173400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 101 | 20241118 | 173300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 102 | 20241118 | 173200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 103 | 20241118 | 173100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 104 | 20241118 | 173000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 105 | 20241118 | 172900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 106 | 20241118 | 172800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 107 | 20241118 | 172700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 108 | 20241118 | 172600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 109 | 20241118 | 172500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 110 | 20241118 | 172400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 111 | 20241118 | 172300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 112 | 20241118 | 172200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 113 | 20241118 | 172100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 114 | 20241118 | 172000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 115 | 20241118 | 171900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 116 | 20241118 | 171800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 117 | 20241118 | 171700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 118 | 20241118 | 171600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 119 | 20241118 | 171500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 120 | 20241118 | 171400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 121 | 20241118 | 171300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 122 | 20241118 | 171200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 123 | 20241118 | 171100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 124 | 20241118 | 171000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 125 | 20241118 | 170900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 126 | 20241118 | 170800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 127 | 20241118 | 170700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 128 | 20241118 | 170600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 129 | 20241118 | 170500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 130 | 20241118 | 170400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 131 | 20241118 | 170300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 132 | 20241118 | 170200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 133 | 20241118 | 170100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 134 | 20241118 | 170000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 135 | 20241118 | 165900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 136 | 20241118 | 165800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 137 | 20241118 | 165700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 138 | 20241118 | 165600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 139 | 20241118 | 165500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 140 | 20241118 | 165400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 141 | 20241118 | 165300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 142 | 20241118 | 165200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 143 | 20241118 | 165100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 144 | 20241118 | 165000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 145 | 20241118 | 164900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 146 | 20241118 | 164800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 147 | 20241118 | 164700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 148 | 20241118 | 164600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 149 | 20241118 | 164500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 150 | 20241118 | 164400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 151 | 20241118 | 164300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 152 | 20241118 | 164200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 153 | 20241118 | 164100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 154 | 20241118 | 164000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 155 | 20241118 | 163900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 156 | 20241118 | 163800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 157 | 20241118 | 163700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 158 | 20241118 | 163600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 159 | 20241118 | 163500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 160 | 20241118 | 163400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 161 | 20241118 | 163300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 162 | 20241118 | 163200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 163 | 20241118 | 163100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 164 | 20241118 | 163000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 165 | 20241118 | 162900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 166 | 20241118 | 162800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 167 | 20241118 | 162700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 168 | 20241118 | 162600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 169 | 20241118 | 162500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 170 | 20241118 | 162400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 171 | 20241118 | 162300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 172 | 20241118 | 162200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 173 | 20241118 | 162100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 174 | 20241118 | 162000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 175 | 20241118 | 161900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 176 | 20241118 | 161800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 177 | 20241118 | 161700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 178 | 20241118 | 161600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 179 | 20241118 | 161500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 180 | 20241118 | 161400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 181 | 20241118 | 161300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 182 | 20241118 | 161200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 183 | 20241118 | 161100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 184 | 20241118 | 161000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 185 | 20241118 | 160900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 186 | 20241118 | 160800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 187 | 20241118 | 160700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 188 | 20241118 | 160600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 189 | 20241118 | 160500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 190 | 20241118 | 160400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 191 | 20241118 | 160300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 192 | 20241118 | 160200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 193 | 20241118 | 160100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 194 | 20241118 | 160000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 195 | 20241118 | 155900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 196 | 20241118 | 155800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 197 | 20241118 | 155700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 198 | 20241118 | 155600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 199 | 20241118 | 155500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 200 | 20241118 | 155400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 201 | 20241118 | 155300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 202 | 20241118 | 155200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 203 | 20241118 | 155100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 204 | 20241118 | 155000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 205 | 20241118 | 154900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 206 | 20241118 | 154800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 207 | 20241118 | 154700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 208 | 20241118 | 154600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 209 | 20241118 | 154500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 210 | 20241118 | 154400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 211 | 20241118 | 154300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 212 | 20241118 | 154200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 213 | 20241118 | 154100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 214 | 20241118 | 154000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 215 | 20241118 | 153900 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 216 | 20241118 | 153800 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 217 | 20241118 | 153700 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 218 | 20241118 | 153600 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 219 | 20241118 | 153500 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 220 | 20241118 | 153400 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 221 | 20241118 | 153300 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 222 | 20241118 | 153200 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 223 | 20241118 | 153100 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 0 |
| 224 | 20241118 | 153000 | 5177598350 | 16300 | 16300 | 16300 | 16300 | 3656 |
| 225 | 20241118 | 152900 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 226 | 20241118 | 152800 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 227 | 20241118 | 152700 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 228 | 20241118 | 152600 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 229 | 20241118 | 152500 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 230 | 20241118 | 152400 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 231 | 20241118 | 152300 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 232 | 20241118 | 152200 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 233 | 20241118 | 152100 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 234 | 20241118 | 152000 | 5118005550 | 16300 | 16300 | 16300 | 16300 | 0 |
| 235 | 20241118 | 151900 | 5118005550 | 16300 | 16250 | 16300 | 16250 | 175 |
| 236 | 20241118 | 151800 | 5115155460 | 16240 | 16270 | 16280 | 16240 | 269 |
| 237 | 20241118 | 151700 | 5110785250 | 16310 | 16310 | 16310 | 16310 | 0 |
| 238 | 20241118 | 151600 | 5110785250 | 16310 | 16310 | 16310 | 16310 | 161 |
| 239 | 20241118 | 151500 | 5108159340 | 16320 | 16260 | 16320 | 16250 | 7 |
| 240 | 20241118 | 151400 | 5108045470 | 16250 | 16280 | 16280 | 16250 | 819 |
| 241 | 20241118 | 151300 | 5094728960 | 16280 | 16280 | 16280 | 16280 | 12 |
| 242 | 20241118 | 151200 | 5094533600 | 16280 | 16280 | 16290 | 16280 | 33 |
| 243 | 20241118 | 151100 | 5093996350 | 16290 | 16300 | 16300 | 16290 | 282 |
| 244 | 20241118 | 151000 | 5089401070 | 16290 | 16300 | 16300 | 16290 | 8 |
| 245 | 20241118 | 150900 | 5089270680 | 16280 | 16290 | 16290 | 16280 | 25 |
| 246 | 20241118 | 150800 | 5088863630 | 16300 | 16300 | 16300 | 16260 | 365 |
| 247 | 20241118 | 150700 | 5082924160 | 16300 | 16330 | 16330 | 16280 | 407 |
| 248 | 20241118 | 150600 | 5076290750 | 16300 | 16290 | 16300 | 16270 | 148 |
| 249 | 20241118 | 150500 | 5073881070 | 16290 | 16290 | 16300 | 16290 | 25 |
| 250 | 20241118 | 150400 | 5073473770 | 16300 | 16300 | 16300 | 16290 | 40 |
| 251 | 20241118 | 150300 | 5072821820 | 16260 | 16340 | 16340 | 16260 | 442 |
| 252 | 20241118 | 150200 | 5065628070 | 16340 | 16320 | 16340 | 16250 | 2068 |
| 253 | 20241118 | 150100 | 5031958100 | 16320 | 16370 | 16390 | 16320 | 524 |
| 254 | 20241118 | 150000 | 5023389310 | 16390 | 16450 | 16450 | 16350 | 3751 |
| 255 | 20241118 | 145900 | 4961828990 | 16450 | 16490 | 16490 | 16450 | 566 |
| 256 | 20241118 | 145800 | 4952501140 | 16490 | 16490 | 16490 | 16490 | 147 |
| 257 | 20241118 | 145700 | 4950077110 | 16510 | 16500 | 16510 | 16500 | 313 |
| 258 | 20241118 | 145600 | 4944911450 | 16500 | 16510 | 16510 | 16490 | 323 |
| 259 | 20241118 | 145500 | 4939583880 | 16510 | 16480 | 16510 | 16470 | 307 |
| 260 | 20241118 | 145400 | 4934520440 | 16470 | 16480 | 16480 | 16460 | 66 |
| 261 | 20241118 | 145300 | 4933432980 | 16460 | 16490 | 16520 | 16450 | 314 |
| 262 | 20241118 | 145200 | 4928262730 | 16520 | 16520 | 16520 | 16520 | 7 |
| 263 | 20241118 | 145100 | 4928147090 | 16520 | 16540 | 16540 | 16520 | 31 |
| 264 | 20241118 | 145000 | 4927634730 | 16540 | 16540 | 16540 | 16470 | 31 |
| 265 | 20241118 | 144900 | 4927122060 | 16540 | 16540 | 16540 | 16540 | 70 |
| 266 | 20241118 | 144800 | 4925964260 | 16540 | 16510 | 16540 | 16450 | 204 |
| 267 | 20241118 | 144700 | 4922594880 | 16510 | 16450 | 16510 | 16450 | 197 |
| 268 | 20241118 | 144600 | 4919352920 | 16430 | 16470 | 16470 | 16430 | 3250 |
| 269 | 20241118 | 144500 | 4865900210 | 16470 | 16480 | 16490 | 16470 | 81 |
| 270 | 20241118 | 144400 | 4864565340 | 16480 | 16490 | 16490 | 16480 | 60 |
| 271 | 20241118 | 144300 | 4863576390 | 16480 | 16540 | 16600 | 16480 | 110 |
| 272 | 20241118 | 144200 | 4861753590 | 16540 | 16470 | 16540 | 16470 | 116 |
| 273 | 20241118 | 144100 | 4859837020 | 16540 | 16530 | 16540 | 16530 | 259 |
| 274 | 20241118 | 144000 | 4855555660 | 16470 | 16480 | 16480 | 16470 | 533 |
| 275 | 20241118 | 143900 | 4846775760 | 16480 | 16490 | 16490 | 16480 | 71 |
| 276 | 20241118 | 143800 | 4845605180 | 16490 | 16490 | 16490 | 16490 | 0 |
| 277 | 20241118 | 143700 | 4845605180 | 16490 | 16490 | 16490 | 16490 | 15 |
| 278 | 20241118 | 143600 | 4845357830 | 16480 | 16480 | 16480 | 16480 | 0 |
| 279 | 20241118 | 143500 | 4845357830 | 16480 | 16480 | 16480 | 16480 | 7 |
| 280 | 20241118 | 143400 | 4845242470 | 16470 | 16470 | 16470 | 16470 | 0 |
| 281 | 20241118 | 143300 | 4845242470 | 16470 | 16470 | 16560 | 16470 | 149 |
| 282 | 20241118 | 143200 | 4842788350 | 16470 | 16560 | 16560 | 16470 | 229 |
| 283 | 20241118 | 143100 | 4839016540 | 16480 | 16480 | 16480 | 16480 | 0 |
| 284 | 20241118 | 143000 | 4839016540 | 16480 | 16480 | 16480 | 16480 | 83 |
| 285 | 20241118 | 142900 | 4837648700 | 16470 | 16470 | 16470 | 16470 | 0 |
| 286 | 20241118 | 142800 | 4837648700 | 16470 | 16510 | 16510 | 16470 | 454 |
| 287 | 20241118 | 142700 | 4830171160 | 16510 | 16480 | 16510 | 16460 | 296 |
| 288 | 20241118 | 142600 | 4825295450 | 16480 | 16510 | 16510 | 16480 | 54 |
| 289 | 20241118 | 142500 | 4824405170 | 16510 | 16510 | 16510 | 16510 | 3 |
| 290 | 20241118 | 142400 | 4824355640 | 16510 | 16490 | 16510 | 16470 | 384 |
| 291 | 20241118 | 142300 | 4818030730 | 16480 | 16500 | 16510 | 16480 | 88 |
| 292 | 20241118 | 142200 | 4816579750 | 16470 | 16500 | 16500 | 16470 | 125 |
| 293 | 20241118 | 142100 | 4814519580 | 16500 | 16510 | 16510 | 16500 | 92 |
| 294 | 20241118 | 142000 | 4813001560 | 16510 | 16510 | 16510 | 16500 | 294 |
| 295 | 20241118 | 141900 | 4808147700 | 16510 | 16520 | 16530 | 16510 | 56 |
| 296 | 20241118 | 141800 | 4807223040 | 16520 | 16520 | 16520 | 16520 | 54 |
| 297 | 20241118 | 141700 | 4806330960 | 16520 | 16620 | 16620 | 16510 | 1632 |
| 298 | 20241118 | 141600 | 4779288190 | 16620 | 16610 | 16620 | 16610 | 5 |
| 299 | 20241118 | 141500 | 4779205110 | 16610 | 16610 | 16610 | 16610 | 116 |
| 300 | 20241118 | 141400 | 4777278350 | 16570 | 16570 | 16570 | 16570 | 3 |
| 301 | 20241118 | 141300 | 4777228640 | 16530 | 16520 | 16550 | 16520 | 58 |
| 302 | 20241118 | 141200 | 4776268830 | 16550 | 16550 | 16550 | 16550 | 3 |
| 303 | 20241118 | 141100 | 4776219180 | 16550 | 16550 | 16550 | 16490 | 43 |
| 304 | 20241118 | 141000 | 4775509600 | 16500 | 16560 | 16560 | 16500 | 230 |
| 305 | 20241118 | 140900 | 4771708420 | 16560 | 16560 | 16560 | 16560 | 1 |
| 306 | 20241118 | 140800 | 4771691860 | 16470 | 16500 | 16500 | 16470 | 220 |
| 307 | 20241118 | 140700 | 4768064830 | 16500 | 16530 | 16530 | 16500 | 407 |
| 308 | 20241118 | 140600 | 4761348000 | 16530 | 16530 | 16530 | 16530 | 11 |
| 309 | 20241118 | 140500 | 4761166170 | 16560 | 16570 | 16570 | 16560 | 31 |
| 310 | 20241118 | 140400 | 4760652800 | 16560 | 16560 | 16560 | 16560 | 83 |
| 311 | 20241118 | 140300 | 4759278320 | 16560 | 16560 | 16560 | 16560 | 1 |
| 312 | 20241118 | 140200 | 4759261760 | 16500 | 16560 | 16560 | 16500 | 256 |
| 313 | 20241118 | 140100 | 4755037200 | 16570 | 16470 | 16570 | 16470 | 563 |
| 314 | 20241118 | 140000 | 4745764290 | 16470 | 16540 | 16540 | 16470 | 1054 |
| 315 | 20241118 | 135900 | 4728396260 | 16620 | 16500 | 16620 | 16470 | 1163 |
| 316 | 20241118 | 135800 | 4709211070 | 16500 | 16540 | 16540 | 16500 | 1188 |
| 317 | 20241118 | 135700 | 4689594680 | 16560 | 16580 | 16590 | 16560 | 319 |
| 318 | 20241118 | 135600 | 4684307770 | 16570 | 16500 | 16570 | 16500 | 69 |
| 319 | 20241118 | 135500 | 4683167420 | 16470 | 16520 | 16520 | 16470 | 790 |
| 320 | 20241118 | 135400 | 4670147230 | 16480 | 16500 | 16500 | 16480 | 466 |
| 321 | 20241118 | 135300 | 4662463970 | 16500 | 16500 | 16500 | 16500 | 3 |
| 322 | 20241118 | 135200 | 4662414470 | 16490 | 16530 | 16530 | 16490 | 224 |
| 323 | 20241118 | 135100 | 4658719600 | 16570 | 16610 | 16610 | 16520 | 61 |
| 324 | 20241118 | 135000 | 4657711630 | 16520 | 16520 | 16610 | 16520 | 681 |
| 325 | 20241118 | 134900 | 4646436110 | 16520 | 16500 | 16520 | 16490 | 932 |
| 326 | 20241118 | 134800 | 4631063650 | 16490 | 16540 | 16570 | 16490 | 762 |
| 327 | 20241118 | 134700 | 4618476170 | 16530 | 16530 | 16540 | 16530 | 153 |
| 328 | 20241118 | 134600 | 4615947070 | 16520 | 16650 | 16670 | 16500 | 1506 |
| 329 | 20241118 | 134500 | 4591028490 | 16650 | 16600 | 16680 | 16600 | 128 |
| 330 | 20241118 | 134400 | 4588898020 | 16600 | 16570 | 16600 | 16570 | 56 |
| 331 | 20241118 | 134300 | 4587969410 | 16580 | 16630 | 16630 | 16560 | 321 |
| 332 | 20241118 | 134200 | 4582649400 | 16580 | 16510 | 16580 | 16480 | 389 |
| 333 | 20241118 | 134100 | 4576218360 | 16540 | 16500 | 16540 | 16500 | 96 |
| 334 | 20241118 | 134000 | 4574633680 | 16570 | 16480 | 16580 | 16470 | 274 |
| 335 | 20241118 | 133900 | 4570105290 | 16550 | 16550 | 16580 | 16460 | 1702 |
| 336 | 20241118 | 133800 | 4542017970 | 16490 | 16570 | 16630 | 16490 | 2187 |
| 337 | 20241118 | 133700 | 4505816350 | 16570 | 16660 | 16870 | 16560 | 3061 |
| 338 | 20241118 | 133600 | 4454959360 | 16590 | 16740 | 16740 | 16550 | 4644 |
| 339 | 20241118 | 133500 | 4377623010 | 16740 | 16840 | 16850 | 16740 | 3856 |
| 340 | 20241118 | 133400 | 4312974900 | 16780 | 17010 | 17010 | 16720 | 4263 |
| 341 | 20241118 | 133300 | 4241060240 | 17010 | 16980 | 17080 | 16970 | 1320 |
| 342 | 20241118 | 133200 | 4218631110 | 16980 | 17100 | 17110 | 16970 | 4982 |
| 343 | 20241118 | 133100 | 4133748250 | 17070 | 16920 | 17220 | 16910 | 5711 |
| 344 | 20241118 | 133000 | 4036078110 | 16910 | 17300 | 17420 | 16910 | 11346 |
| 345 | 20241118 | 132900 | 3842024010 | 17300 | 17600 | 17780 | 17050 | 28712 |
| 346 | 20241118 | 132800 | 3341332320 | 17600 | 17300 | 17630 | 17280 | 22674 |
| 347 | 20241118 | 132700 | 2944418550 | 17390 | 17300 | 17470 | 17150 | 13448 |
| 348 | 20241118 | 132600 | 2710800360 | 17340 | 17050 | 17400 | 17040 | 8857 |
| 349 | 20241118 | 132500 | 2558341820 | 17050 | 16940 | 17150 | 16940 | 7775 |
| 350 | 20241118 | 132400 | 2425918430 | 16920 | 16920 | 16920 | 16920 | 107 |
| 351 | 20241118 | 132300 | 2424107990 | 16920 | 16900 | 16920 | 16890 | 143 |
| 352 | 20241118 | 132200 | 2421692250 | 16890 | 16880 | 16940 | 16880 | 482 |
| 353 | 20241118 | 132100 | 2413534990 | 16880 | 16860 | 16910 | 16860 | 1811 |
| 354 | 20241118 | 132000 | 2382963940 | 16780 | 16780 | 16780 | 16780 | 195 |
| 355 | 20241118 | 131900 | 2379691840 | 16780 | 16780 | 16780 | 16780 | 80 |
| 356 | 20241118 | 131800 | 2378349440 | 16780 | 16780 | 16780 | 16780 | 5 |
| 357 | 20241118 | 131700 | 2378265540 | 16860 | 16860 | 16860 | 16860 | 0 |
| 358 | 20241118 | 131600 | 2378265540 | 16860 | 16850 | 16860 | 16850 | 12 |
| 359 | 20241118 | 131500 | 2378063330 | 16850 | 16820 | 16850 | 16770 | 886 |
| 360 | 20241118 | 131400 | 2363141670 | 16820 | 16820 | 16820 | 16820 | 658 |
| 361 | 20241118 | 131300 | 2352074110 | 16830 | 16810 | 16830 | 16810 | 227 |
| 362 | 20241118 | 131200 | 2348256870 | 16820 | 16820 | 16820 | 16820 | 0 |
| 363 | 20241118 | 131100 | 2348256870 | 16820 | 16760 | 16820 | 16750 | 343 |
| 364 | 20241118 | 131000 | 2342497660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 365 | 20241118 | 130900 | 2342497660 | 16760 | 16750 | 16760 | 16750 | 63 |
| 366 | 20241118 | 130800 | 2341442280 | 16820 | 16820 | 16820 | 16820 | 0 |
| 367 | 20241118 | 130700 | 2341442280 | 16820 | 16820 | 16820 | 16820 | 1 |
| 368 | 20241118 | 130600 | 2341425460 | 16830 | 16830 | 16830 | 16830 | 1 |
| 369 | 20241118 | 130500 | 2341408630 | 16830 | 16830 | 16830 | 16830 | 14 |
| 370 | 20241118 | 130400 | 2341173010 | 16830 | 16830 | 16830 | 16830 | 4 |
| 371 | 20241118 | 130300 | 2341105690 | 16830 | 16750 | 16830 | 16750 | 11 |
| 372 | 20241118 | 130200 | 2340921360 | 16850 | 16850 | 16850 | 16850 | 0 |
| 373 | 20241118 | 130100 | 2340921360 | 16850 | 16850 | 16850 | 16850 | 0 |
| 374 | 20241118 | 130000 | 2340921360 | 16850 | 16710 | 16850 | 16710 | 957 |
| 375 | 20241118 | 125900 | 2324809160 | 16700 | 16750 | 16820 | 16700 | 700 |
| 376 | 20241118 | 125800 | 2313052790 | 16680 | 16680 | 16680 | 16680 | 290 |
| 377 | 20241118 | 125700 | 2308215590 | 16680 | 16680 | 16680 | 16680 | 205 |
| 378 | 20241118 | 125600 | 2304796190 | 16680 | 16680 | 16680 | 16680 | 3 |
| 379 | 20241118 | 125500 | 2304746150 | 16680 | 16700 | 16700 | 16680 | 2002 |
| 380 | 20241118 | 125400 | 2271317360 | 16700 | 16700 | 16700 | 16700 | 0 |
| 381 | 20241118 | 125300 | 2271317360 | 16700 | 16700 | 16730 | 16700 | 19 |
| 382 | 20241118 | 125200 | 2271000000 | 16690 | 16710 | 16780 | 16690 | 1269 |
| 383 | 20241118 | 125100 | 2249807790 | 16710 | 16710 | 16710 | 16710 | 6 |
| 384 | 20241118 | 125000 | 2249707530 | 16800 | 16700 | 16800 | 16700 | 361 |
| 385 | 20241118 | 124900 | 2243678730 | 16700 | 16710 | 16710 | 16700 | 48 |
| 386 | 20241118 | 124800 | 2242877080 | 16800 | 16800 | 16800 | 16800 | 1 |
| 387 | 20241118 | 124700 | 2242860280 | 16700 | 16700 | 16800 | 16700 | 741 |
| 388 | 20241118 | 124600 | 2230485480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 389 | 20241118 | 124500 | 2230485480 | 16700 | 16780 | 16800 | 16700 | 622 |
| 390 | 20241118 | 124400 | 2220087650 | 16780 | 16780 | 16780 | 16780 | 2 |
| 391 | 20241118 | 124300 | 2220054090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 392 | 20241118 | 124200 | 2220054090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 393 | 20241118 | 124100 | 2220054090 | 16780 | 16800 | 16800 | 16780 | 51 |
| 394 | 20241118 | 124000 | 2219197310 | 16810 | 16810 | 16810 | 16810 | 5 |
| 395 | 20241118 | 123900 | 2219113260 | 16820 | 16820 | 16820 | 16820 | 0 |
| 396 | 20241118 | 123800 | 2219113260 | 16820 | 16810 | 16820 | 16800 | 250 |
| 397 | 20241118 | 123700 | 2214910740 | 16810 | 16800 | 16810 | 16800 | 1296 |
| 398 | 20241118 | 123600 | 2193137860 | 16800 | 16800 | 16800 | 16800 | 1 |
| 399 | 20241118 | 123500 | 2193121060 | 16760 | 16760 | 16760 | 16760 | 1 |
| 400 | 20241118 | 123400 | 2193104300 | 16700 | 16700 | 16700 | 16700 | 196 |
| 401 | 20241118 | 123300 | 2189831100 | 16700 | 16710 | 16750 | 16700 | 2981 |
| 402 | 20241118 | 123200 | 2140021180 | 16710 | 16730 | 16750 | 16710 | 159 |
| 403 | 20241118 | 123100 | 2137361460 | 16730 | 16750 | 16750 | 16730 | 201 |
| 404 | 20241118 | 123000 | 2133994730 | 16750 | 16760 | 16800 | 16750 | 304 |
| 405 | 20241118 | 122900 | 2128901080 | 16760 | 16750 | 16760 | 16750 | 119 |
| 406 | 20241118 | 122800 | 2126906730 | 16750 | 16810 | 16810 | 16750 | 124 |
| 407 | 20241118 | 122700 | 2124827030 | 16780 | 16780 | 16780 | 16780 | 28 |
| 408 | 20241118 | 122600 | 2124357190 | 16780 | 16830 | 16830 | 16780 | 467 |
| 409 | 20241118 | 122500 | 2116508570 | 16810 | 16820 | 16820 | 16810 | 101 |
| 410 | 20241118 | 122400 | 2114810600 | 16810 | 16810 | 16810 | 16810 | 30 |
| 411 | 20241118 | 122300 | 2114306300 | 16810 | 16820 | 16820 | 16810 | 161 |
| 412 | 20241118 | 122200 | 2111598550 | 16820 | 16880 | 16880 | 16820 | 102 |
| 413 | 20241118 | 122100 | 2109880940 | 16880 | 16880 | 16880 | 16880 | 13 |
| 414 | 20241118 | 122000 | 2109661500 | 16820 | 16820 | 16820 | 16820 | 1 |
| 415 | 20241118 | 121900 | 2109644680 | 16810 | 16890 | 16900 | 16810 | 50 |
| 416 | 20241118 | 121800 | 2108801580 | 16900 | 16840 | 16900 | 16810 | 160 |
| 417 | 20241118 | 121700 | 2106105870 | 16840 | 16850 | 16910 | 16830 | 244 |
| 418 | 20241118 | 121600 | 2101996330 | 16850 | 16890 | 16900 | 16850 | 965 |
| 419 | 20241118 | 121500 | 2085735030 | 16900 | 16890 | 16900 | 16890 | 34 |
| 420 | 20241118 | 121400 | 2085160610 | 16850 | 16850 | 16920 | 16850 | 138 |
| 421 | 20241118 | 121300 | 2082832620 | 16850 | 16910 | 16920 | 16850 | 133 |
| 422 | 20241118 | 121200 | 2080587000 | 16920 | 16930 | 16930 | 16870 | 135 |
| 423 | 20241118 | 121100 | 2078302390 | 16830 | 16930 | 16930 | 16830 | 222 |
| 424 | 20241118 | 121000 | 2074565600 | 16940 | 16820 | 16940 | 16820 | 899 |
| 425 | 20241118 | 120900 | 2059371520 | 16860 | 16870 | 16900 | 16860 | 369 |
| 426 | 20241118 | 120800 | 2053143040 | 16890 | 16840 | 16890 | 16840 | 497 |
| 427 | 20241118 | 120700 | 2044761530 | 16840 | 16810 | 16840 | 16810 | 88 |
| 428 | 20241118 | 120600 | 2043281540 | 16810 | 16840 | 16840 | 16810 | 4 |
| 429 | 20241118 | 120500 | 2043214210 | 16840 | 16810 | 16840 | 16810 | 15 |
| 430 | 20241118 | 120400 | 2042961670 | 16810 | 16810 | 16810 | 16810 | 80 |
| 431 | 20241118 | 120300 | 2041616870 | 16820 | 16870 | 16870 | 16820 | 417 |
| 432 | 20241118 | 120200 | 2034597930 | 16870 | 16820 | 16870 | 16810 | 505 |
| 433 | 20241118 | 120100 | 2026085650 | 16820 | 16700 | 16820 | 16650 | 4369 |
| 434 | 20241118 | 120000 | 1953129800 | 16700 | 16780 | 16780 | 16700 | 1177 |
| 435 | 20241118 | 115900 | 1933452280 | 16760 | 16750 | 16760 | 16740 | 244 |
| 436 | 20241118 | 115800 | 1929364780 | 16760 | 16740 | 16760 | 16740 | 87 |
| 437 | 20241118 | 115700 | 1927907380 | 16750 | 16750 | 16780 | 16750 | 69 |
| 438 | 20241118 | 115600 | 1926751600 | 16750 | 16790 | 16790 | 16750 | 152 |
| 439 | 20241118 | 115500 | 1924203420 | 16790 | 16770 | 16790 | 16750 | 609 |
| 440 | 20241118 | 115400 | 1914001990 | 16790 | 16790 | 16790 | 16770 | 197 |
| 441 | 20241118 | 115300 | 1910695970 | 16790 | 16820 | 16820 | 16790 | 359 |
| 442 | 20241118 | 115200 | 1904659040 | 16790 | 16790 | 16810 | 16790 | 617 |
| 443 | 20241118 | 115100 | 1894298450 | 16800 | 16770 | 16830 | 16770 | 397 |
| 444 | 20241118 | 115000 | 1887633790 | 16750 | 16720 | 16770 | 16720 | 194 |
| 445 | 20241118 | 114900 | 1884387250 | 16720 | 16730 | 16730 | 16710 | 1211 |
| 446 | 20241118 | 114800 | 1864138440 | 16770 | 16730 | 16770 | 16710 | 1561 |
| 447 | 20241118 | 114700 | 1838005660 | 16760 | 16810 | 16880 | 16710 | 2258 |
| 448 | 20241118 | 114600 | 1800094510 | 16810 | 16800 | 16920 | 16800 | 2242 |
| 449 | 20241118 | 114500 | 1762320670 | 16810 | 16870 | 17000 | 16790 | 19029 |
| 450 | 20241118 | 114400 | 1441021480 | 16800 | 16800 | 16800 | 16800 | 0 |
| 451 | 20241118 | 114300 | 1441021480 | 16800 | 16780 | 16800 | 16780 | 4239 |
| 452 | 20241118 | 114200 | 1369806470 | 16800 | 16640 | 16800 | 16640 | 4785 |
| 453 | 20241118 | 114100 | 1289845830 | 16640 | 16620 | 16650 | 16620 | 159 |
| 454 | 20241118 | 114000 | 1287201510 | 16610 | 16570 | 16610 | 16570 | 443 |
| 455 | 20241118 | 113900 | 1279845280 | 16610 | 16610 | 16610 | 16540 | 28 |
| 456 | 20241118 | 113800 | 1279380510 | 16540 | 16510 | 16610 | 16510 | 2176 |
| 457 | 20241118 | 113700 | 1243309440 | 16510 | 16540 | 16540 | 16510 | 317 |
| 458 | 20241118 | 113600 | 1238066490 | 16540 | 16540 | 16540 | 16540 | 95 |
| 459 | 20241118 | 113500 | 1236495190 | 16540 | 16540 | 16540 | 16540 | 50 |
| 460 | 20241118 | 113400 | 1235668190 | 16570 | 16570 | 16570 | 16570 | 17 |
| 461 | 20241118 | 113300 | 1235386500 | 16570 | 16540 | 16570 | 16540 | 45 |
| 462 | 20241118 | 113200 | 1234641710 | 16530 | 16570 | 16570 | 16530 | 18 |
| 463 | 20241118 | 113100 | 1234344130 | 16570 | 16560 | 16570 | 16560 | 431 |
| 464 | 20241118 | 113000 | 1227202480 | 16530 | 16520 | 16550 | 16500 | 174 |
| 465 | 20241118 | 112900 | 1224330210 | 16520 | 16540 | 16540 | 16500 | 1696 |
| 466 | 20241118 | 112800 | 1196314060 | 16570 | 16530 | 16570 | 16530 | 379 |
| 467 | 20241118 | 112700 | 1190044170 | 16530 | 16540 | 16540 | 16530 | 327 |
| 468 | 20241118 | 112600 | 1184638850 | 16570 | 16560 | 16570 | 16560 | 79 |
| 469 | 20241118 | 112500 | 1183329940 | 16570 | 16550 | 16570 | 16470 | 909 |
| 470 | 20241118 | 112400 | 1168284860 | 16550 | 16440 | 16590 | 16440 | 2409 |
| 471 | 20241118 | 112300 | 1128453770 | 16440 | 16460 | 16460 | 16420 | 608 |
| 472 | 20241118 | 112200 | 1118458150 | 16460 | 16460 | 16460 | 16460 | 17 |
| 473 | 20241118 | 112100 | 1118178330 | 16460 | 16500 | 16500 | 16460 | 666 |
| 474 | 20241118 | 112000 | 1107204660 | 16530 | 16500 | 16530 | 16490 | 44 |
| 475 | 20241118 | 111900 | 1106478980 | 16530 | 16490 | 16530 | 16490 | 9 |
| 476 | 20241118 | 111800 | 1106330470 | 16480 | 16490 | 16490 | 16480 | 317 |
| 477 | 20241118 | 111700 | 1101103150 | 16490 | 16490 | 16490 | 16490 | 10 |
| 478 | 20241118 | 111600 | 1100938250 | 16460 | 16440 | 16470 | 16440 | 642 |
| 479 | 20241118 | 111500 | 1090373020 | 16450 | 16490 | 16490 | 16450 | 315 |
| 480 | 20241118 | 111400 | 1085188930 | 16490 | 16470 | 16490 | 16470 | 117 |
| 481 | 20241118 | 111300 | 1083261470 | 16470 | 16470 | 16470 | 16470 | 40 |
| 482 | 20241118 | 111200 | 1082602670 | 16470 | 16470 | 16470 | 16470 | 238 |
| 483 | 20241118 | 111100 | 1078682810 | 16470 | 16470 | 16470 | 16470 | 145 |
| 484 | 20241118 | 111000 | 1076294660 | 16480 | 16480 | 16500 | 16480 | 310 |
| 485 | 20241118 | 110900 | 1071185560 | 16480 | 16530 | 16540 | 16480 | 598 |
| 486 | 20241118 | 110800 | 1061308030 | 16530 | 16540 | 16540 | 16530 | 198 |
| 487 | 20241118 | 110700 | 1058034130 | 16540 | 16550 | 16550 | 16530 | 451 |
| 488 | 20241118 | 110600 | 1050574670 | 16580 | 16580 | 16580 | 16560 | 435 |
| 489 | 20241118 | 110500 | 1043370150 | 16580 | 16520 | 16640 | 16470 | 1602 |
| 490 | 20241118 | 110400 | 1016830350 | 16470 | 16500 | 16550 | 16410 | 748 |
| 491 | 20241118 | 110300 | 1004475050 | 16500 | 16310 | 16500 | 16300 | 2658 |
| 492 | 20241118 | 110200 | 960777380 | 16310 | 16360 | 16390 | 16300 | 1400 |
| 493 | 20241118 | 110100 | 937926470 | 16400 | 16330 | 16400 | 16330 | 624 |
| 494 | 20241118 | 110000 | 927728150 | 16340 | 16350 | 16350 | 16270 | 1044 |
| 495 | 20241118 | 105900 | 910687240 | 16370 | 16330 | 16500 | 16260 | 3708 |
| 496 | 20241118 | 105800 | 850077900 | 16330 | 16250 | 16330 | 16250 | 1780 |
| 497 | 20241118 | 105700 | 821070210 | 16250 | 16210 | 16250 | 16210 | 292 |
| 498 | 20241118 | 105600 | 816326630 | 16200 | 16120 | 16200 | 16100 | 3691 |
| 499 | 20241118 | 105500 | 756568320 | 16100 | 16100 | 16130 | 16100 | 321 |
| 500 | 20241118 | 105400 | 751396760 | 16100 | 16090 | 16110 | 16090 | 261 |
| 501 | 20241118 | 105300 | 747194310 | 16100 | 16070 | 16100 | 16070 | 18 |
| 502 | 20241118 | 105200 | 746904600 | 16030 | 16030 | 16030 | 16030 | 0 |
| 503 | 20241118 | 105100 | 746904600 | 16030 | 16020 | 16030 | 16020 | 271 |
| 504 | 20241118 | 105000 | 742562470 | 16020 | 16100 | 16100 | 16020 | 743 |
| 505 | 20241118 | 104900 | 730614250 | 16100 | 16110 | 16110 | 16100 | 61 |
| 506 | 20241118 | 104800 | 729631940 | 16110 | 16100 | 16110 | 16100 | 47 |
| 507 | 20241118 | 104700 | 728875040 | 16100 | 16100 | 16100 | 16100 | 387 |
| 508 | 20241118 | 104600 | 722644340 | 16110 | 16110 | 16110 | 16110 | 0 |
| 509 | 20241118 | 104500 | 722644340 | 16110 | 16100 | 16120 | 16100 | 90 |
| 510 | 20241118 | 104400 | 721194540 | 16100 | 16100 | 16100 | 16100 | 108 |
| 511 | 20241118 | 104300 | 719455740 | 16120 | 16150 | 16150 | 16100 | 630 |
| 512 | 20241118 | 104200 | 709307100 | 16150 | 16150 | 16150 | 16150 | 0 |
| 513 | 20241118 | 104100 | 709307100 | 16150 | 16200 | 16200 | 16150 | 425 |
| 514 | 20241118 | 104000 | 702423350 | 16110 | 16040 | 16110 | 16030 | 624 |
| 515 | 20241118 | 103900 | 692387640 | 16040 | 16020 | 16040 | 16020 | 34 |
| 516 | 20241118 | 103800 | 691842360 | 15970 | 16030 | 16030 | 15970 | 86 |
| 517 | 20241118 | 103700 | 690465320 | 16040 | 16030 | 16040 | 16030 | 90 |
| 518 | 20241118 | 103600 | 689021920 | 16030 | 16100 | 16100 | 16030 | 263 |
| 519 | 20241118 | 103500 | 684799490 | 16100 | 16100 | 16100 | 16100 | 172 |
| 520 | 20241118 | 103400 | 682030290 | 16090 | 16090 | 16090 | 16040 | 853 |
| 521 | 20241118 | 103300 | 668314640 | 16060 | 16170 | 16280 | 16050 | 4282 |
| 522 | 20241118 | 103200 | 599268660 | 16170 | 16170 | 16170 | 16170 | 253 |
| 523 | 20241118 | 103100 | 595177650 | 16180 | 16250 | 16290 | 16180 | 976 |
| 524 | 20241118 | 103000 | 579328900 | 16220 | 16200 | 16260 | 16160 | 132 |
| 525 | 20241118 | 102900 | 577189690 | 16190 | 16280 | 16310 | 16130 | 1990 |
| 526 | 20241118 | 102800 | 544898810 | 16350 | 16000 | 16350 | 15990 | 4901 |
| 527 | 20241118 | 102700 | 465405940 | 15980 | 15750 | 16090 | 15750 | 5838 |
| 528 | 20241118 | 102600 | 372584540 | 15750 | 15750 | 15750 | 15750 | 1 |
| 529 | 20241118 | 102500 | 372568790 | 15730 | 15730 | 15730 | 15730 | 0 |
| 530 | 20241118 | 102400 | 372568790 | 15730 | 15740 | 15740 | 15730 | 21 |
| 531 | 20241118 | 102300 | 372238330 | 15730 | 15730 | 15730 | 15730 | 0 |
| 532 | 20241118 | 102200 | 372238330 | 15730 | 15730 | 15730 | 15730 | 40 |
| 533 | 20241118 | 102100 | 371609130 | 15740 | 15740 | 15740 | 15740 | 30 |
| 534 | 20241118 | 102000 | 371136930 | 15740 | 15740 | 15740 | 15740 | 1 |
| 535 | 20241118 | 101900 | 371121190 | 15730 | 15730 | 15730 | 15730 | 0 |
| 536 | 20241118 | 101800 | 371121190 | 15730 | 15730 | 15730 | 15730 | 0 |
| 537 | 20241118 | 101700 | 371121190 | 15730 | 15720 | 15730 | 15720 | 432 |
| 538 | 20241118 | 101600 | 364329580 | 15720 | 15720 | 15730 | 15720 | 15 |
| 539 | 20241118 | 101500 | 364093770 | 15730 | 15730 | 15730 | 15730 | 92 |
| 540 | 20241118 | 101400 | 362646610 | 15720 | 15720 | 15720 | 15720 | 180 |
| 541 | 20241118 | 101300 | 359817010 | 15710 | 15730 | 15730 | 15710 | 105 |
| 542 | 20241118 | 101200 | 358167020 | 15740 | 15740 | 15740 | 15740 | 0 |
| 543 | 20241118 | 101100 | 358167020 | 15740 | 15740 | 15740 | 15740 | 37 |
| 544 | 20241118 | 101000 | 357584640 | 15750 | 15850 | 15850 | 15740 | 1534 |
| 545 | 20241118 | 100900 | 333368260 | 15830 | 15850 | 15850 | 15830 | 21 |
| 546 | 20241118 | 100800 | 333035810 | 15840 | 15830 | 15840 | 15830 | 187 |
| 547 | 20241118 | 100700 | 330073910 | 15830 | 15830 | 15840 | 15830 | 24 |
| 548 | 20241118 | 100600 | 329693880 | 15830 | 15830 | 15830 | 15830 | 1 |
| 549 | 20241118 | 100500 | 329678050 | 15810 | 15810 | 15810 | 15810 | 1 |
| 550 | 20241118 | 100400 | 329662240 | 15810 | 15810 | 15810 | 15790 | 3 |
| 551 | 20241118 | 100300 | 329614830 | 15790 | 15790 | 15790 | 15790 | 0 |
| 552 | 20241118 | 100200 | 329614830 | 15790 | 15790 | 15790 | 15790 | 8 |
| 553 | 20241118 | 100100 | 329488510 | 15790 | 15790 | 15790 | 15790 | 10 |
| 554 | 20241118 | 100000 | 329330610 | 15790 | 15790 | 15840 | 15770 | 269 |
| 555 | 20241118 | 095900 | 325070530 | 15790 | 15780 | 15790 | 15780 | 2 |
| 556 | 20241118 | 095800 | 325038960 | 15830 | 15780 | 15830 | 15780 | 4 |
| 557 | 20241118 | 095700 | 324975740 | 15760 | 15760 | 15760 | 15760 | 11 |
| 558 | 20241118 | 095600 | 324802380 | 15740 | 15740 | 15740 | 15740 | 0 |
| 559 | 20241118 | 095500 | 324802380 | 15740 | 15760 | 15760 | 15720 | 354 |
| 560 | 20241118 | 095400 | 319227700 | 15740 | 15820 | 15820 | 15740 | 626 |
| 561 | 20241118 | 095300 | 309336660 | 15840 | 15820 | 15840 | 15820 | 134 |
| 562 | 20241118 | 095200 | 307215990 | 15820 | 15820 | 15820 | 15820 | 101 |
| 563 | 20241118 | 095100 | 305618170 | 15840 | 15760 | 15840 | 15760 | 311 |
| 564 | 20241118 | 095000 | 300700620 | 15750 | 15750 | 15750 | 15750 | 0 |
| 565 | 20241118 | 094900 | 300700620 | 15750 | 15720 | 15750 | 15720 | 5 |
| 566 | 20241118 | 094800 | 300621900 | 15720 | 15750 | 15750 | 15720 | 7 |
| 567 | 20241118 | 094700 | 300511800 | 15720 | 15700 | 15720 | 15700 | 53 |
| 568 | 20241118 | 094600 | 299679440 | 15700 | 15660 | 15720 | 15660 | 108 |
| 569 | 20241118 | 094500 | 297985990 | 15660 | 15660 | 15660 | 15660 | 0 |
| 570 | 20241118 | 094400 | 297985990 | 15660 | 15660 | 15660 | 15660 | 10 |
| 571 | 20241118 | 094300 | 297829390 | 15660 | 15590 | 15660 | 15590 | 569 |
| 572 | 20241118 | 094200 | 288948800 | 15590 | 15610 | 15650 | 15590 | 16 |
| 573 | 20241118 | 094100 | 288699060 | 15590 | 15590 | 15590 | 15590 | 0 |
| 574 | 20241118 | 094000 | 288699060 | 15590 | 15590 | 15590 | 15590 | 6 |
| 575 | 20241118 | 093900 | 288605520 | 15590 | 15570 | 15660 | 15570 | 189 |
| 576 | 20241118 | 093800 | 285655870 | 15570 | 15590 | 15590 | 15570 | 5 |
| 577 | 20241118 | 093700 | 285577980 | 15660 | 15650 | 15660 | 15550 | 2215 |
| 578 | 20241118 | 093600 | 250981360 | 15650 | 15650 | 15650 | 15650 | 52 |
| 579 | 20241118 | 093500 | 250167560 | 15660 | 15660 | 15660 | 15660 | 113 |
| 580 | 20241118 | 093400 | 248397980 | 15690 | 15660 | 15690 | 15660 | 161 |
| 581 | 20241118 | 093300 | 245873190 | 15650 | 15570 | 15660 | 15510 | 315 |
| 582 | 20241118 | 093200 | 240953370 | 15560 | 15650 | 15650 | 15400 | 1843 |
| 583 | 20241118 | 093100 | 212279610 | 15660 | 15670 | 15670 | 15660 | 36 |
| 584 | 20241118 | 093000 | 211715840 | 15720 | 15750 | 15750 | 15690 | 3307 |
| 585 | 20241118 | 092900 | 159663320 | 15720 | 15630 | 15720 | 15630 | 485 |
| 586 | 20241118 | 092800 | 152052960 | 15630 | 15630 | 15630 | 15630 | 1 |
| 587 | 20241118 | 092700 | 152037330 | 15620 | 15590 | 15620 | 15590 | 9 |
| 588 | 20241118 | 092600 | 151896910 | 15590 | 15600 | 15610 | 15570 | 174 |
| 589 | 20241118 | 092500 | 149185530 | 15570 | 15580 | 15580 | 15570 | 272 |
| 590 | 20241118 | 092400 | 144947790 | 15590 | 15640 | 15650 | 15590 | 627 |
| 591 | 20241118 | 092300 | 135144660 | 15640 | 15640 | 15640 | 15640 | 2 |
| 592 | 20241118 | 092200 | 135113380 | 15630 | 15620 | 15640 | 15620 | 23 |
| 593 | 20241118 | 092100 | 134753820 | 15620 | 15620 | 15620 | 15620 | 29 |
| 594 | 20241118 | 092000 | 134300840 | 15620 | 15690 | 15690 | 15620 | 1239 |
| 595 | 20241118 | 091900 | 114922930 | 15690 | 15710 | 15750 | 15660 | 445 |
| 596 | 20241118 | 091800 | 107931370 | 15710 | 15620 | 15770 | 15620 | 1012 |
| 597 | 20241118 | 091700 | 92030950 | 15620 | 15500 | 15680 | 15500 | 808 |
| 598 | 20241118 | 091600 | 79430060 | 15500 | 15480 | 15530 | 15480 | 611 |
| 599 | 20241118 | 091500 | 69955460 | 15480 | 15450 | 15480 | 15450 | 106 |
| 600 | 20241118 | 091400 | 68314700 | 15380 | 15400 | 15400 | 15380 | 6 |
| 601 | 20241118 | 091300 | 68222390 | 15380 | 15380 | 15380 | 15380 | 67 |
| 602 | 20241118 | 091200 | 67191930 | 15380 | 15400 | 15400 | 15380 | 136 |
| 603 | 20241118 | 091100 | 65099170 | 15400 | 15400 | 15450 | 15400 | 4 |
| 604 | 20241118 | 091000 | 65037520 | 15360 | 15340 | 15420 | 15340 | 271 |
| 605 | 20241118 | 090900 | 60865320 | 15380 | 15230 | 15380 | 15230 | 210 |
| 606 | 20241118 | 090800 | 57636470 | 15230 | 15230 | 15230 | 15230 | 30 |
| 607 | 20241118 | 090700 | 57179570 | 15220 | 15220 | 15220 | 15220 | 24 |
| 608 | 20241118 | 090600 | 56814290 | 15220 | 15210 | 15220 | 15210 | 8 |
| 609 | 20241118 | 090500 | 56692600 | 15200 | 15200 | 15210 | 15200 | 150 |
| 610 | 20241118 | 090400 | 54412320 | 15180 | 15290 | 15290 | 15180 | 1107 |
| 611 | 20241118 | 090300 | 37566740 | 15370 | 15370 | 15370 | 15370 | 6 |
| 612 | 20241118 | 090200 | 37474520 | 15280 | 15280 | 15280 | 15280 | 0 |
| 613 | 20241118 | 090100 | 37474520 | 15280 | 15570 | 15570 | 15280 | 425 |
| 614 | 20241118 | 090000 | 30941530 | 15580 | 15280 | 15580 | 15280 | 2020 |