32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 3 | 20241118 | 192000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 4 | 20241118 | 191900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 5 | 20241118 | 191800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 6 | 20241118 | 191700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 7 | 20241118 | 191600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 8 | 20241118 | 191500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 9 | 20241118 | 191400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 10 | 20241118 | 191300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 11 | 20241118 | 191200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 12 | 20241118 | 191100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 13 | 20241118 | 191000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 14 | 20241118 | 190900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 15 | 20241118 | 190800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 16 | 20241118 | 190700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 17 | 20241118 | 190600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 18 | 20241118 | 190500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 19 | 20241118 | 190400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 20 | 20241118 | 190300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 21 | 20241118 | 190200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 22 | 20241118 | 190100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 23 | 20241118 | 190000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 24 | 20241118 | 185900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 25 | 20241118 | 185800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 26 | 20241118 | 185700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 27 | 20241118 | 185600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 28 | 20241118 | 185500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 29 | 20241118 | 185400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 30 | 20241118 | 185300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 31 | 20241118 | 185200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 32 | 20241118 | 185100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 33 | 20241118 | 185000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 34 | 20241118 | 184900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 35 | 20241118 | 184800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 36 | 20241118 | 184700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 37 | 20241118 | 184600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 38 | 20241118 | 184500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 39 | 20241118 | 184400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 40 | 20241118 | 184300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 41 | 20241118 | 184200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 42 | 20241118 | 184100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 43 | 20241118 | 184000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 44 | 20241118 | 183900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 45 | 20241118 | 183800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 46 | 20241118 | 183700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 47 | 20241118 | 183600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 48 | 20241118 | 183500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 49 | 20241118 | 183400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 50 | 20241118 | 183300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 51 | 20241118 | 183200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 52 | 20241118 | 183100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 53 | 20241118 | 183000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 54 | 20241118 | 182900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 55 | 20241118 | 182800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 56 | 20241118 | 182700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 57 | 20241118 | 182600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 58 | 20241118 | 182500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 59 | 20241118 | 182400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 60 | 20241118 | 182300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 61 | 20241118 | 182200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 62 | 20241118 | 182100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 63 | 20241118 | 182000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 64 | 20241118 | 181900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 65 | 20241118 | 181800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 66 | 20241118 | 181700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 67 | 20241118 | 181600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 68 | 20241118 | 181500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 69 | 20241118 | 181400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 70 | 20241118 | 181300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 71 | 20241118 | 181200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 72 | 20241118 | 181100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 73 | 20241118 | 181000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 74 | 20241118 | 180900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 75 | 20241118 | 180800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 76 | 20241118 | 180700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 77 | 20241118 | 180600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 78 | 20241118 | 180500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 79 | 20241118 | 180400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 80 | 20241118 | 180300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 81 | 20241118 | 180200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 82 | 20241118 | 180100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 83 | 20241118 | 180000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 84 | 20241118 | 175900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 85 | 20241118 | 175800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 86 | 20241118 | 175700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 87 | 20241118 | 175600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 88 | 20241118 | 175500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 89 | 20241118 | 175400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 90 | 20241118 | 175300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 91 | 20241118 | 175200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 92 | 20241118 | 175100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 93 | 20241118 | 175000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 94 | 20241118 | 174900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 95 | 20241118 | 174800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 96 | 20241118 | 174700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 97 | 20241118 | 174600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 98 | 20241118 | 174500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 99 | 20241118 | 174400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 100 | 20241118 | 174300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 101 | 20241118 | 174200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 102 | 20241118 | 174100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 103 | 20241118 | 174000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 104 | 20241118 | 173900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 105 | 20241118 | 173800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 106 | 20241118 | 173700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 107 | 20241118 | 173600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 108 | 20241118 | 173500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 109 | 20241118 | 173400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 110 | 20241118 | 173300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 111 | 20241118 | 173200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 112 | 20241118 | 173100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 113 | 20241118 | 173000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 114 | 20241118 | 172900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 115 | 20241118 | 172800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 116 | 20241118 | 172700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 117 | 20241118 | 172600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 118 | 20241118 | 172500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 119 | 20241118 | 172400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 120 | 20241118 | 172300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 121 | 20241118 | 172200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 122 | 20241118 | 172100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 123 | 20241118 | 172000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 124 | 20241118 | 171900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 125 | 20241118 | 171800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 126 | 20241118 | 171700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 127 | 20241118 | 171600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 128 | 20241118 | 171500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 129 | 20241118 | 171400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 130 | 20241118 | 171300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 131 | 20241118 | 171200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 132 | 20241118 | 171100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 133 | 20241118 | 171000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 134 | 20241118 | 170900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 135 | 20241118 | 170800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 136 | 20241118 | 170700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 137 | 20241118 | 170600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 138 | 20241118 | 170500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 139 | 20241118 | 170400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 140 | 20241118 | 170300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 141 | 20241118 | 170200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 142 | 20241118 | 170100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 143 | 20241118 | 170000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 144 | 20241118 | 165900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 145 | 20241118 | 165800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 146 | 20241118 | 165700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 147 | 20241118 | 165600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 148 | 20241118 | 165500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 149 | 20241118 | 165400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 150 | 20241118 | 165300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 151 | 20241118 | 165200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 152 | 20241118 | 165100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 153 | 20241118 | 165000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 154 | 20241118 | 164900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 155 | 20241118 | 164800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 156 | 20241118 | 164700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 157 | 20241118 | 164600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 158 | 20241118 | 164500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 159 | 20241118 | 164400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 160 | 20241118 | 164300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 161 | 20241118 | 164200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 162 | 20241118 | 164100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 163 | 20241118 | 164000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 164 | 20241118 | 163900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 165 | 20241118 | 163800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 166 | 20241118 | 163700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 167 | 20241118 | 163600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 168 | 20241118 | 163500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 169 | 20241118 | 163400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 170 | 20241118 | 163300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 171 | 20241118 | 163200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 172 | 20241118 | 163100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 173 | 20241118 | 163000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 174 | 20241118 | 162900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 175 | 20241118 | 162800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 176 | 20241118 | 162700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 177 | 20241118 | 162600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 178 | 20241118 | 162500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 179 | 20241118 | 162400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 180 | 20241118 | 162300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 181 | 20241118 | 162200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 182 | 20241118 | 162100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 183 | 20241118 | 162000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 184 | 20241118 | 161900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 185 | 20241118 | 161800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 186 | 20241118 | 161700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 187 | 20241118 | 161600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 188 | 20241118 | 161500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 189 | 20241118 | 161400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 190 | 20241118 | 161300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 191 | 20241118 | 161200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 192 | 20241118 | 161100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 193 | 20241118 | 161000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 194 | 20241118 | 160900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 195 | 20241118 | 160800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 196 | 20241118 | 160700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 197 | 20241118 | 160600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 198 | 20241118 | 160500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 199 | 20241118 | 160400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 200 | 20241118 | 160300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 201 | 20241118 | 160200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 202 | 20241118 | 160100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 203 | 20241118 | 160000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 204 | 20241118 | 155900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 205 | 20241118 | 155800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 206 | 20241118 | 155700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 207 | 20241118 | 155600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 208 | 20241118 | 155500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 209 | 20241118 | 155400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 210 | 20241118 | 155300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 211 | 20241118 | 155200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 212 | 20241118 | 155100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 213 | 20241118 | 155000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 214 | 20241118 | 154900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 215 | 20241118 | 154800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 216 | 20241118 | 154700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 217 | 20241118 | 154600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 218 | 20241118 | 154500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 219 | 20241118 | 154400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 220 | 20241118 | 154300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 221 | 20241118 | 154200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 222 | 20241118 | 154100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 223 | 20241118 | 154000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 224 | 20241118 | 153900 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 225 | 20241118 | 153800 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 226 | 20241118 | 153700 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 227 | 20241118 | 153600 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 228 | 20241118 | 153500 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 229 | 20241118 | 153400 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 230 | 20241118 | 153300 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 231 | 20241118 | 153200 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 232 | 20241118 | 153100 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 0 |
| 233 | 20241118 | 153000 | 1118771520 | 16710 | 16710 | 16710 | 16710 | 973 |
| 234 | 20241118 | 152900 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 235 | 20241118 | 152800 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 236 | 20241118 | 152700 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 237 | 20241118 | 152600 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 238 | 20241118 | 152500 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 239 | 20241118 | 152400 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 240 | 20241118 | 152300 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 241 | 20241118 | 152200 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 242 | 20241118 | 152100 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 243 | 20241118 | 152000 | 1102512690 | 16710 | 16710 | 16710 | 16710 | 0 |
| 244 | 20241118 | 151900 | 1102512690 | 16710 | 16650 | 16710 | 16650 | 723 |
| 245 | 20241118 | 151800 | 1090440540 | 16660 | 16660 | 16660 | 16660 | 28 |
| 246 | 20241118 | 151700 | 1089974060 | 16690 | 16660 | 16690 | 16660 | 62 |
| 247 | 20241118 | 151600 | 1088939390 | 16690 | 16670 | 16690 | 16670 | 200 |
| 248 | 20241118 | 151500 | 1085603440 | 16670 | 16660 | 16670 | 16660 | 3 |
| 249 | 20241118 | 151400 | 1085553440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 250 | 20241118 | 151300 | 1085553440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 251 | 20241118 | 151200 | 1085553440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 252 | 20241118 | 151100 | 1085553440 | 16690 | 16680 | 16690 | 16680 | 325 |
| 253 | 20241118 | 151000 | 1080131400 | 16680 | 16680 | 16680 | 16680 | 14 |
| 254 | 20241118 | 150900 | 1079897880 | 16680 | 16660 | 16690 | 16660 | 140 |
| 255 | 20241118 | 150800 | 1077561480 | 16650 | 16650 | 16650 | 16650 | 51 |
| 256 | 20241118 | 150700 | 1076712330 | 16650 | 16650 | 16650 | 16650 | 19 |
| 257 | 20241118 | 150600 | 1076395980 | 16640 | 16650 | 16650 | 16640 | 3202 |
| 258 | 20241118 | 150500 | 1023082780 | 16650 | 16650 | 16650 | 16650 | 348 |
| 259 | 20241118 | 150400 | 1017288580 | 16660 | 16650 | 16660 | 16650 | 15 |
| 260 | 20241118 | 150300 | 1017038700 | 16650 | 16650 | 16650 | 16650 | 1 |
| 261 | 20241118 | 150200 | 1017022050 | 16660 | 16660 | 16660 | 16660 | 0 |
| 262 | 20241118 | 150100 | 1017022050 | 16660 | 16650 | 16660 | 16650 | 18 |
| 263 | 20241118 | 150000 | 1016722200 | 16650 | 16650 | 16650 | 16650 | 259 |
| 264 | 20241118 | 145900 | 1012409850 | 16650 | 16650 | 16650 | 16650 | 518 |
| 265 | 20241118 | 145800 | 1003785150 | 16660 | 16660 | 16660 | 16660 | 0 |
| 266 | 20241118 | 145700 | 1003785150 | 16660 | 16680 | 16680 | 16660 | 241 |
| 267 | 20241118 | 145600 | 999769100 | 16690 | 16680 | 16690 | 16670 | 221 |
| 268 | 20241118 | 145500 | 996081500 | 16680 | 16690 | 16690 | 16680 | 15 |
| 269 | 20241118 | 145400 | 995831290 | 16690 | 16660 | 16690 | 16660 | 102 |
| 270 | 20241118 | 145300 | 994129020 | 16690 | 16690 | 16690 | 16690 | 0 |
| 271 | 20241118 | 145200 | 994129020 | 16690 | 16690 | 16690 | 16690 | 0 |
| 272 | 20241118 | 145100 | 994129020 | 16690 | 16680 | 16690 | 16680 | 5 |
| 273 | 20241118 | 145000 | 994045610 | 16670 | 16700 | 16700 | 16670 | 224 |
| 274 | 20241118 | 144900 | 990310630 | 16700 | 16690 | 16720 | 16690 | 831 |
| 275 | 20241118 | 144800 | 976440710 | 16680 | 16690 | 16690 | 16650 | 376 |
| 276 | 20241118 | 144700 | 970172420 | 16680 | 16690 | 16690 | 16680 | 14 |
| 277 | 20241118 | 144600 | 969938870 | 16680 | 16690 | 16690 | 16680 | 5 |
| 278 | 20241118 | 144500 | 969855450 | 16690 | 16690 | 16690 | 16690 | 3 |
| 279 | 20241118 | 144400 | 969805380 | 16690 | 16640 | 16690 | 16640 | 109 |
| 280 | 20241118 | 144300 | 967990930 | 16640 | 16660 | 16670 | 16640 | 220 |
| 281 | 20241118 | 144200 | 964329340 | 16650 | 16680 | 16680 | 16650 | 4 |
| 282 | 20241118 | 144100 | 964262660 | 16690 | 16680 | 16690 | 16680 | 3 |
| 283 | 20241118 | 144000 | 964212600 | 16640 | 16670 | 16690 | 16640 | 150 |
| 284 | 20241118 | 143900 | 961715020 | 16610 | 16650 | 16650 | 16610 | 5000 |
| 285 | 20241118 | 143800 | 878635540 | 16700 | 16740 | 16740 | 16650 | 1633 |
| 286 | 20241118 | 143700 | 851427980 | 16700 | 16800 | 16800 | 16700 | 302 |
| 287 | 20241118 | 143600 | 846379380 | 16800 | 16740 | 16850 | 16740 | 2099 |
| 288 | 20241118 | 143500 | 811195790 | 16640 | 16630 | 16730 | 16630 | 3446 |
| 289 | 20241118 | 143400 | 753767140 | 16630 | 16590 | 16630 | 16590 | 930 |
| 290 | 20241118 | 143300 | 738315540 | 16580 | 16560 | 16580 | 16560 | 1226 |
| 291 | 20241118 | 143200 | 718003190 | 16550 | 16530 | 16560 | 16530 | 250 |
| 292 | 20241118 | 143100 | 713865640 | 16540 | 16540 | 16540 | 16540 | 3 |
| 293 | 20241118 | 143000 | 713816020 | 16550 | 16510 | 16550 | 16510 | 5 |
| 294 | 20241118 | 142900 | 713733360 | 16550 | 16550 | 16550 | 16550 | 3 |
| 295 | 20241118 | 142800 | 713683710 | 16550 | 16540 | 16550 | 16540 | 2 |
| 296 | 20241118 | 142700 | 713650620 | 16550 | 16510 | 16550 | 16510 | 4 |
| 297 | 20241118 | 142600 | 713584460 | 16560 | 16550 | 16560 | 16550 | 3 |
| 298 | 20241118 | 142500 | 713534790 | 16560 | 16560 | 16560 | 16560 | 3 |
| 299 | 20241118 | 142400 | 713485110 | 16510 | 16550 | 16560 | 16510 | 3 |
| 300 | 20241118 | 142300 | 713435490 | 16560 | 16550 | 16560 | 16550 | 10 |
| 301 | 20241118 | 142200 | 713269910 | 16560 | 16510 | 16560 | 16510 | 5 |
| 302 | 20241118 | 142100 | 713187210 | 16570 | 16570 | 16570 | 16570 | 3 |
| 303 | 20241118 | 142000 | 713137500 | 16570 | 16560 | 16570 | 16560 | 3 |
| 304 | 20241118 | 141900 | 713087800 | 16560 | 16560 | 16560 | 16560 | 2 |
| 305 | 20241118 | 141800 | 713054680 | 16570 | 16560 | 16570 | 16560 | 3 |
| 306 | 20241118 | 141700 | 713004980 | 16570 | 16560 | 16570 | 16560 | 103 |
| 307 | 20241118 | 141600 | 711299190 | 16560 | 16510 | 16560 | 16510 | 603 |
| 308 | 20241118 | 141500 | 701323220 | 16500 | 16510 | 16510 | 16500 | 5 |
| 309 | 20241118 | 141400 | 701240690 | 16470 | 16520 | 16520 | 16470 | 5 |
| 310 | 20241118 | 141300 | 701158190 | 16520 | 16510 | 16520 | 16510 | 3 |
| 311 | 20241118 | 141200 | 701108640 | 16500 | 16500 | 16510 | 16500 | 5 |
| 312 | 20241118 | 141100 | 701026130 | 16510 | 16510 | 16510 | 16510 | 2 |
| 313 | 20241118 | 141000 | 700993110 | 16520 | 16520 | 16520 | 16520 | 3 |
| 314 | 20241118 | 140900 | 700943550 | 16520 | 16510 | 16520 | 16510 | 3 |
| 315 | 20241118 | 140800 | 700894000 | 16470 | 16510 | 16520 | 16470 | 13 |
| 316 | 20241118 | 140700 | 700679760 | 16510 | 16500 | 16510 | 16500 | 302 |
| 317 | 20241118 | 140600 | 695693760 | 16510 | 16510 | 16510 | 16510 | 3 |
| 318 | 20241118 | 140500 | 695644230 | 16500 | 16500 | 16510 | 16500 | 8 |
| 319 | 20241118 | 140400 | 695512220 | 16510 | 16500 | 16510 | 16500 | 3 |
| 320 | 20241118 | 140300 | 695462710 | 16510 | 16500 | 16510 | 16500 | 3 |
| 321 | 20241118 | 140200 | 695413190 | 16500 | 16450 | 16500 | 16450 | 3 |
| 322 | 20241118 | 140100 | 695363740 | 16500 | 16490 | 16500 | 16490 | 203 |
| 323 | 20241118 | 140000 | 692014250 | 16500 | 16500 | 16500 | 16490 | 5 |
| 324 | 20241118 | 135900 | 691931770 | 16500 | 16490 | 16500 | 16490 | 15 |
| 325 | 20241118 | 135800 | 691684280 | 16500 | 16500 | 16500 | 16500 | 2 |
| 326 | 20241118 | 135700 | 691651280 | 16500 | 16500 | 16500 | 16500 | 3 |
| 327 | 20241118 | 135600 | 691601780 | 16450 | 16500 | 16510 | 16450 | 9 |
| 328 | 20241118 | 135500 | 691453270 | 16510 | 16500 | 16510 | 16500 | 3 |
| 329 | 20241118 | 135400 | 691403750 | 16500 | 16450 | 16500 | 16450 | 4 |
| 330 | 20241118 | 135300 | 691337800 | 16510 | 16510 | 16510 | 16510 | 2 |
| 331 | 20241118 | 135200 | 691304780 | 16500 | 16510 | 16520 | 16500 | 83 |
| 332 | 20241118 | 135100 | 689935240 | 16520 | 16520 | 16520 | 16520 | 3 |
| 333 | 20241118 | 135000 | 689885680 | 16520 | 16500 | 16520 | 16500 | 5 |
| 334 | 20241118 | 134900 | 689803100 | 16510 | 16510 | 16510 | 16510 | 2 |
| 335 | 20241118 | 134800 | 689770080 | 16520 | 16500 | 16520 | 16500 | 3 |
| 336 | 20241118 | 134700 | 689720540 | 16510 | 16510 | 16510 | 16510 | 3 |
| 337 | 20241118 | 134600 | 689671010 | 16490 | 16480 | 16490 | 16480 | 3 |
| 338 | 20241118 | 134500 | 689621550 | 16490 | 16430 | 16500 | 16430 | 34 |
| 339 | 20241118 | 134400 | 689060780 | 16490 | 16430 | 16490 | 16430 | 2 |
| 340 | 20241118 | 134300 | 689027860 | 16490 | 16440 | 16490 | 16440 | 230 |
| 341 | 20241118 | 134200 | 685246580 | 16470 | 16430 | 16470 | 16430 | 3 |
| 342 | 20241118 | 134100 | 685197210 | 16470 | 16440 | 16470 | 16420 | 14 |
| 343 | 20241118 | 134000 | 684967010 | 16470 | 16470 | 16470 | 16430 | 5 |
| 344 | 20241118 | 133900 | 684884700 | 16420 | 16430 | 16470 | 16420 | 13 |
| 345 | 20241118 | 133800 | 684671130 | 16420 | 16480 | 16490 | 16420 | 578 |
| 346 | 20241118 | 133700 | 675164760 | 16490 | 16480 | 16490 | 16480 | 3 |
| 347 | 20241118 | 133600 | 675115300 | 16460 | 16490 | 16490 | 16460 | 4 |
| 348 | 20241118 | 133500 | 675049400 | 16490 | 16460 | 16490 | 16460 | 194 |
| 349 | 20241118 | 133400 | 671856080 | 16460 | 16490 | 16490 | 16460 | 170 |
| 350 | 20241118 | 133300 | 669057790 | 16460 | 16490 | 16500 | 16460 | 4 |
| 351 | 20241118 | 133200 | 668991840 | 16500 | 16500 | 16500 | 16500 | 2 |
| 352 | 20241118 | 133100 | 668958840 | 16460 | 16490 | 16500 | 16460 | 4 |
| 353 | 20241118 | 133000 | 668892890 | 16500 | 16490 | 16500 | 16490 | 3 |
| 354 | 20241118 | 132900 | 668843410 | 16500 | 16490 | 16500 | 16490 | 4 |
| 355 | 20241118 | 132800 | 668777420 | 16460 | 16500 | 16500 | 16460 | 5 |
| 356 | 20241118 | 132700 | 668695000 | 16500 | 16490 | 16500 | 16490 | 2 |
| 357 | 20241118 | 132600 | 668662010 | 16500 | 16490 | 16500 | 16490 | 3 |
| 358 | 20241118 | 132500 | 668612530 | 16500 | 16490 | 16500 | 16490 | 3 |
| 359 | 20241118 | 132400 | 668563040 | 16500 | 16500 | 16500 | 16500 | 3 |
| 360 | 20241118 | 132300 | 668513540 | 16500 | 16460 | 16500 | 16460 | 3 |
| 361 | 20241118 | 132200 | 668464090 | 16500 | 16490 | 16500 | 16490 | 3 |
| 362 | 20241118 | 132100 | 668414610 | 16500 | 16490 | 16500 | 16490 | 3 |
| 363 | 20241118 | 132000 | 668365120 | 16500 | 16490 | 16500 | 16490 | 3 |
| 364 | 20241118 | 131900 | 668315630 | 16490 | 16490 | 16490 | 16490 | 3 |
| 365 | 20241118 | 131800 | 668266160 | 16500 | 16500 | 16500 | 16500 | 2 |
| 366 | 20241118 | 131700 | 668233160 | 16520 | 16520 | 16520 | 16520 | 3 |
| 367 | 20241118 | 131600 | 668183600 | 16520 | 16510 | 16520 | 16510 | 3 |
| 368 | 20241118 | 131500 | 668134050 | 16520 | 16510 | 16520 | 16510 | 3 |
| 369 | 20241118 | 131400 | 668084510 | 16500 | 16500 | 16500 | 16500 | 3 |
| 370 | 20241118 | 131300 | 668035010 | 16510 | 16460 | 16510 | 16460 | 4 |
| 371 | 20241118 | 131200 | 667969030 | 16500 | 16490 | 16500 | 16490 | 3 |
| 372 | 20241118 | 131100 | 667919540 | 16460 | 16490 | 16500 | 16460 | 10 |
| 373 | 20241118 | 131000 | 667754650 | 16500 | 16490 | 16500 | 16490 | 4 |
| 374 | 20241118 | 130900 | 667688670 | 16510 | 16510 | 16510 | 16510 | 2 |
| 375 | 20241118 | 130800 | 667655650 | 16510 | 16510 | 16510 | 16510 | 3 |
| 376 | 20241118 | 130700 | 667606120 | 16510 | 16460 | 16510 | 16460 | 8 |
| 377 | 20241118 | 130600 | 667474290 | 16510 | 16460 | 16510 | 16460 | 24 |
| 378 | 20241118 | 130500 | 667079100 | 16540 | 16510 | 16540 | 16510 | 5 |
| 379 | 20241118 | 130400 | 666996450 | 16520 | 16520 | 16520 | 16520 | 3 |
| 380 | 20241118 | 130300 | 666946890 | 16520 | 16500 | 16520 | 16500 | 3 |
| 381 | 20241118 | 130200 | 666897360 | 16500 | 16530 | 16530 | 16500 | 4 |
| 382 | 20241118 | 130100 | 666831270 | 16530 | 16510 | 16530 | 16510 | 52 |
| 383 | 20241118 | 130000 | 665971740 | 16510 | 16500 | 16510 | 16500 | 839 |
| 384 | 20241118 | 125900 | 652127750 | 16500 | 16480 | 16500 | 16480 | 4 |
| 385 | 20241118 | 125800 | 652061800 | 16500 | 16500 | 16500 | 16500 | 3 |
| 386 | 20241118 | 125700 | 652012300 | 16500 | 16490 | 16500 | 16490 | 2 |
| 387 | 20241118 | 125600 | 651979310 | 16500 | 16490 | 16500 | 16490 | 3 |
| 388 | 20241118 | 125500 | 651929830 | 16450 | 16490 | 16500 | 16450 | 302 |
| 389 | 20241118 | 125400 | 646949860 | 16500 | 16500 | 16500 | 16500 | 3 |
| 390 | 20241118 | 125300 | 646900360 | 16500 | 16450 | 16500 | 16450 | 5 |
| 391 | 20241118 | 125200 | 646817980 | 16490 | 16490 | 16490 | 16490 | 2 |
| 392 | 20241118 | 125100 | 646785000 | 16500 | 16490 | 16500 | 16490 | 3 |
| 393 | 20241118 | 125000 | 646735510 | 16500 | 16500 | 16500 | 16500 | 3 |
| 394 | 20241118 | 124900 | 646686010 | 16500 | 16490 | 16500 | 16490 | 3 |
| 395 | 20241118 | 124800 | 646636520 | 16490 | 16440 | 16490 | 16440 | 3 |
| 396 | 20241118 | 124700 | 646587100 | 16500 | 16490 | 16500 | 16490 | 3 |
| 397 | 20241118 | 124600 | 646537610 | 16500 | 16500 | 16500 | 16500 | 3 |
| 398 | 20241118 | 124500 | 646488110 | 16500 | 16490 | 16500 | 16490 | 3 |
| 399 | 20241118 | 124400 | 646438630 | 16490 | 16490 | 16490 | 16490 | 3 |
| 400 | 20241118 | 124300 | 646389160 | 16500 | 16490 | 16500 | 16490 | 2 |
| 401 | 20241118 | 124200 | 646356170 | 16500 | 16490 | 16500 | 16490 | 3 |
| 402 | 20241118 | 124100 | 646306680 | 16500 | 16500 | 16500 | 16500 | 3 |
| 403 | 20241118 | 124000 | 646257180 | 16500 | 16440 | 16500 | 16440 | 9 |
| 404 | 20241118 | 123900 | 646109090 | 16440 | 16450 | 16450 | 16440 | 3 |
| 405 | 20241118 | 123800 | 646059750 | 16450 | 16430 | 16450 | 16430 | 126 |
| 406 | 20241118 | 123700 | 643988900 | 16420 | 16430 | 16430 | 16420 | 7 |
| 407 | 20241118 | 123600 | 643873900 | 16440 | 16420 | 16440 | 16420 | 5 |
| 408 | 20241118 | 123500 | 643791750 | 16440 | 16420 | 16440 | 16420 | 4 |
| 409 | 20241118 | 123400 | 643726010 | 16440 | 16430 | 16440 | 16430 | 2 |
| 410 | 20241118 | 123300 | 643693140 | 16440 | 16440 | 16440 | 16440 | 3 |
| 411 | 20241118 | 123200 | 643643820 | 16440 | 16420 | 16440 | 16420 | 8 |
| 412 | 20241118 | 123100 | 643512410 | 16440 | 16440 | 16440 | 16440 | 3 |
| 413 | 20241118 | 123000 | 643463090 | 16440 | 16440 | 16440 | 16430 | 57 |
| 414 | 20241118 | 122900 | 642526020 | 16420 | 16440 | 16440 | 16420 | 303 |
| 415 | 20241118 | 122800 | 637548700 | 16430 | 16440 | 16440 | 16420 | 18 |
| 416 | 20241118 | 122700 | 637253010 | 16440 | 16430 | 16440 | 16420 | 57 |
| 417 | 20241118 | 122600 | 636315960 | 16440 | 16440 | 16440 | 16440 | 2 |
| 418 | 20241118 | 122500 | 636283080 | 16450 | 16430 | 16450 | 16430 | 139 |
| 419 | 20241118 | 122400 | 633996580 | 16430 | 16450 | 16450 | 16430 | 128 |
| 420 | 20241118 | 122300 | 631892440 | 16460 | 16450 | 16460 | 16450 | 3 |
| 421 | 20241118 | 122200 | 631843070 | 16430 | 16460 | 16460 | 16430 | 3 |
| 422 | 20241118 | 122100 | 631793720 | 16460 | 16440 | 16460 | 16440 | 54 |
| 423 | 20241118 | 122000 | 630904930 | 16460 | 16450 | 16460 | 16450 | 3 |
| 424 | 20241118 | 121900 | 630855560 | 16450 | 16430 | 16450 | 16430 | 39 |
| 425 | 20241118 | 121800 | 630214740 | 16460 | 16490 | 16510 | 16460 | 859 |
| 426 | 20241118 | 121700 | 616067840 | 16510 | 16500 | 16510 | 16500 | 2 |
| 427 | 20241118 | 121600 | 616034830 | 16550 | 16490 | 16550 | 16490 | 3 |
| 428 | 20241118 | 121500 | 615985240 | 16570 | 16480 | 16570 | 16480 | 55 |
| 429 | 20241118 | 121400 | 615074110 | 16560 | 16490 | 16560 | 16490 | 3 |
| 430 | 20241118 | 121300 | 615024530 | 16520 | 16470 | 16520 | 16470 | 4 |
| 431 | 20241118 | 121200 | 614958590 | 16500 | 16470 | 16500 | 16470 | 354 |
| 432 | 20241118 | 121100 | 609117650 | 16500 | 16480 | 16500 | 16480 | 3 |
| 433 | 20241118 | 121000 | 609068170 | 16500 | 16490 | 16500 | 16490 | 3 |
| 434 | 20241118 | 120900 | 609018680 | 16500 | 16470 | 16500 | 16470 | 56 |
| 435 | 20241118 | 120800 | 608094770 | 16500 | 16490 | 16500 | 16490 | 2 |
| 436 | 20241118 | 120700 | 608061780 | 16500 | 16480 | 16500 | 16480 | 3 |
| 437 | 20241118 | 120600 | 608012320 | 16500 | 16480 | 16500 | 16480 | 55 |
| 438 | 20241118 | 120500 | 607104870 | 16500 | 16480 | 16500 | 16480 | 3 |
| 439 | 20241118 | 120400 | 607055390 | 16500 | 16520 | 16520 | 16480 | 672 |
| 440 | 20241118 | 120300 | 595960410 | 16580 | 16570 | 16580 | 16530 | 268 |
| 441 | 20241118 | 120200 | 591519980 | 16560 | 16550 | 16560 | 16550 | 3 |
| 442 | 20241118 | 120100 | 591470320 | 16570 | 16570 | 16570 | 16570 | 54 |
| 443 | 20241118 | 120000 | 590575540 | 16570 | 16550 | 16580 | 16550 | 281 |
| 444 | 20241118 | 115900 | 585918880 | 16560 | 16560 | 16560 | 16560 | 2 |
| 445 | 20241118 | 115800 | 585885760 | 16570 | 16550 | 16570 | 16550 | 55 |
| 446 | 20241118 | 115700 | 584974480 | 16570 | 16570 | 16570 | 16570 | 36 |
| 447 | 20241118 | 115600 | 584377960 | 16570 | 16520 | 16570 | 16520 | 563 |
| 448 | 20241118 | 115500 | 575050230 | 16520 | 16490 | 16550 | 16480 | 1198 |
| 449 | 20241118 | 115400 | 555282840 | 16490 | 16570 | 16570 | 16490 | 479 |
| 450 | 20241118 | 115300 | 547375500 | 16570 | 16560 | 16570 | 16560 | 159 |
| 451 | 20241118 | 115200 | 544740910 | 16560 | 16540 | 16560 | 16540 | 98 |
| 452 | 20241118 | 115100 | 543118250 | 16540 | 16540 | 16540 | 16540 | 2 |
| 453 | 20241118 | 115000 | 543085170 | 16540 | 16530 | 16540 | 16510 | 37 |
| 454 | 20241118 | 114900 | 542473530 | 16530 | 16520 | 16540 | 16520 | 176 |
| 455 | 20241118 | 114800 | 539564250 | 16540 | 16510 | 16540 | 16510 | 162 |
| 456 | 20241118 | 114700 | 536886430 | 16520 | 16510 | 16520 | 16510 | 2 |
| 457 | 20241118 | 114600 | 536853400 | 16530 | 16500 | 16530 | 16500 | 583 |
| 458 | 20241118 | 114500 | 527217080 | 16530 | 16520 | 16530 | 16520 | 3 |
| 459 | 20241118 | 114400 | 527167500 | 16530 | 16520 | 16530 | 16520 | 3 |
| 460 | 20241118 | 114300 | 527117920 | 16530 | 16490 | 16530 | 16490 | 642 |
| 461 | 20241118 | 114200 | 516510420 | 16500 | 16510 | 16510 | 16480 | 4 |
| 462 | 20241118 | 114100 | 516444420 | 16520 | 16510 | 16520 | 16510 | 36 |
| 463 | 20241118 | 114000 | 515849720 | 16520 | 16480 | 16520 | 16400 | 679 |
| 464 | 20241118 | 113900 | 504667210 | 16520 | 16490 | 16520 | 16490 | 161 |
| 465 | 20241118 | 113800 | 502007600 | 16520 | 16520 | 16520 | 16520 | 2 |
| 466 | 20241118 | 113700 | 501974560 | 16520 | 16510 | 16520 | 16510 | 87 |
| 467 | 20241118 | 113600 | 500537530 | 16510 | 16500 | 16510 | 16500 | 125 |
| 468 | 20241118 | 113500 | 498474690 | 16490 | 16500 | 16500 | 16480 | 55 |
| 469 | 20241118 | 113400 | 497567230 | 16500 | 16500 | 16500 | 16500 | 36 |
| 470 | 20241118 | 113300 | 496973230 | 16500 | 16500 | 16500 | 16490 | 124 |
| 471 | 20241118 | 113200 | 494927240 | 16510 | 16500 | 16510 | 16500 | 177 |
| 472 | 20241118 | 113100 | 492006710 | 16490 | 16500 | 16500 | 16480 | 23 |
| 473 | 20241118 | 113000 | 491627250 | 16500 | 16500 | 16500 | 16500 | 36 |
| 474 | 20241118 | 112900 | 491033250 | 16500 | 16500 | 16500 | 16470 | 311 |
| 475 | 20241118 | 112800 | 485904770 | 16500 | 16500 | 16500 | 16500 | 3 |
| 476 | 20241118 | 112700 | 485855270 | 16500 | 16490 | 16500 | 16490 | 37 |
| 477 | 20241118 | 112600 | 485244800 | 16500 | 16490 | 16500 | 16480 | 178 |
| 478 | 20241118 | 112500 | 482307830 | 16500 | 16500 | 16500 | 16500 | 37 |
| 479 | 20241118 | 112400 | 481697330 | 16500 | 16490 | 16500 | 16490 | 2 |
| 480 | 20241118 | 112300 | 481664340 | 16500 | 16500 | 16500 | 16490 | 88 |
| 481 | 20241118 | 112200 | 480212360 | 16500 | 16470 | 16500 | 16420 | 263 |
| 482 | 20241118 | 112100 | 475885050 | 16500 | 16500 | 16500 | 16500 | 36 |
| 483 | 20241118 | 112000 | 475291050 | 16500 | 16490 | 16500 | 16490 | 57 |
| 484 | 20241118 | 111900 | 474350580 | 16500 | 16500 | 16500 | 16500 | 125 |
| 485 | 20241118 | 111800 | 472288080 | 16500 | 16500 | 16500 | 16470 | 38 |
| 486 | 20241118 | 111700 | 471661120 | 16500 | 16500 | 16500 | 16500 | 54 |
| 487 | 20241118 | 111600 | 470770120 | 16500 | 16490 | 16500 | 16470 | 68 |
| 488 | 20241118 | 111500 | 469648210 | 16500 | 16500 | 16500 | 16500 | 3 |
| 489 | 20241118 | 111400 | 469598710 | 16500 | 16500 | 16500 | 16490 | 103 |
| 490 | 20241118 | 111300 | 467899220 | 16500 | 16500 | 16500 | 16500 | 3 |
| 491 | 20241118 | 111200 | 467849720 | 16500 | 16500 | 16500 | 16480 | 124 |
| 492 | 20241118 | 111100 | 465803760 | 16500 | 16490 | 16500 | 16490 | 89 |
| 493 | 20241118 | 111000 | 464335270 | 16500 | 16500 | 16500 | 16500 | 3 |
| 494 | 20241118 | 110900 | 464285770 | 16500 | 16490 | 16500 | 16470 | 169 |
| 495 | 20241118 | 110800 | 461497890 | 16490 | 16470 | 16490 | 16470 | 53 |
| 496 | 20241118 | 110700 | 460623980 | 16420 | 16420 | 16420 | 16420 | 0 |
| 497 | 20241118 | 110600 | 460623980 | 16420 | 16460 | 16500 | 16410 | 220 |
| 498 | 20241118 | 110500 | 457002530 | 16410 | 16400 | 16410 | 16400 | 315 |
| 499 | 20241118 | 110400 | 451833400 | 16400 | 16410 | 16410 | 16390 | 92 |
| 500 | 20241118 | 110300 | 450325420 | 16400 | 16400 | 16410 | 16400 | 123 |
| 501 | 20241118 | 110200 | 448308200 | 16410 | 16390 | 16420 | 16390 | 161 |
| 502 | 20241118 | 110100 | 445665890 | 16420 | 16390 | 16420 | 16390 | 4 |
| 503 | 20241118 | 110000 | 445600260 | 16400 | 16410 | 16490 | 16390 | 611 |
| 504 | 20241118 | 105900 | 435545600 | 16460 | 16430 | 16490 | 16420 | 128 |
| 505 | 20241118 | 105800 | 433436830 | 16440 | 16410 | 16440 | 16410 | 41 |
| 506 | 20241118 | 105700 | 432762870 | 16440 | 16420 | 16440 | 16420 | 56 |
| 507 | 20241118 | 105600 | 431842300 | 16440 | 16440 | 16440 | 16410 | 56 |
| 508 | 20241118 | 105500 | 430921710 | 16490 | 16490 | 16490 | 16480 | 159 |
| 509 | 20241118 | 105400 | 428299810 | 16490 | 16490 | 16490 | 16490 | 54 |
| 510 | 20241118 | 105300 | 427409350 | 16500 | 16490 | 16500 | 16490 | 46 |
| 511 | 20241118 | 105200 | 426650410 | 16500 | 16410 | 16500 | 16410 | 124 |
| 512 | 20241118 | 105100 | 424608180 | 16450 | 16400 | 16460 | 16400 | 804 |
| 513 | 20241118 | 105000 | 411411770 | 16410 | 16380 | 16410 | 16380 | 7 |
| 514 | 20241118 | 104900 | 411297030 | 16390 | 16400 | 16410 | 16390 | 162 |
| 515 | 20241118 | 104800 | 408638730 | 16400 | 16380 | 16400 | 16380 | 55 |
| 516 | 20241118 | 104700 | 407736760 | 16400 | 16460 | 16460 | 16390 | 168 |
| 517 | 20241118 | 104600 | 404978940 | 16460 | 16450 | 16460 | 16450 | 37 |
| 518 | 20241118 | 104500 | 404369940 | 16460 | 16420 | 16460 | 16410 | 183 |
| 519 | 20241118 | 104400 | 401359270 | 16460 | 16430 | 16460 | 16410 | 272 |
| 520 | 20241118 | 104300 | 396886940 | 16460 | 16460 | 16460 | 16460 | 4 |
| 521 | 20241118 | 104200 | 396821100 | 16460 | 16420 | 16460 | 16420 | 213 |
| 522 | 20241118 | 104100 | 393315390 | 16410 | 16450 | 16460 | 16410 | 7 |
| 523 | 20241118 | 104000 | 393200410 | 16460 | 16460 | 16460 | 16460 | 55 |
| 524 | 20241118 | 103900 | 392295110 | 16460 | 16440 | 16460 | 16440 | 158 |
| 525 | 20241118 | 103800 | 389695050 | 16450 | 16440 | 16450 | 16440 | 3 |
| 526 | 20241118 | 103700 | 389645720 | 16450 | 16440 | 16450 | 16440 | 144 |
| 527 | 20241118 | 103600 | 387276930 | 16450 | 16390 | 16450 | 16390 | 3 |
| 528 | 20241118 | 103500 | 387227640 | 16430 | 16370 | 16430 | 16370 | 620 |
| 529 | 20241118 | 103400 | 377061870 | 16370 | 16490 | 16500 | 16370 | 905 |
| 530 | 20241118 | 103300 | 362174440 | 16500 | 16460 | 16500 | 16460 | 98 |
| 531 | 20241118 | 103200 | 360557500 | 16460 | 16570 | 16570 | 16450 | 1275 |
| 532 | 20241118 | 103100 | 339532350 | 16550 | 16560 | 16570 | 16550 | 58 |
| 533 | 20241118 | 103000 | 338571340 | 16550 | 16550 | 16570 | 16540 | 41 |
| 534 | 20241118 | 102900 | 337892120 | 16570 | 16540 | 16570 | 16540 | 5 |
| 535 | 20241118 | 102800 | 337809320 | 16570 | 16560 | 16570 | 16550 | 229 |
| 536 | 20241118 | 102700 | 334014880 | 16560 | 16540 | 16570 | 16530 | 108 |
| 537 | 20241118 | 102600 | 332226470 | 16560 | 16540 | 16560 | 16540 | 37 |
| 538 | 20241118 | 102500 | 331613790 | 16560 | 16550 | 16560 | 16540 | 258 |
| 539 | 20241118 | 102400 | 327343870 | 16550 | 16550 | 16550 | 16550 | 7 |
| 540 | 20241118 | 102300 | 327228020 | 16550 | 16540 | 16550 | 16520 | 39 |
| 541 | 20241118 | 102200 | 326582650 | 16550 | 16530 | 16550 | 16530 | 227 |
| 542 | 20241118 | 102100 | 322829070 | 16530 | 16520 | 16530 | 16520 | 36 |
| 543 | 20241118 | 102000 | 322234000 | 16530 | 16530 | 16530 | 16530 | 3 |
| 544 | 20241118 | 101900 | 322184410 | 16530 | 16520 | 16530 | 16520 | 88 |
| 545 | 20241118 | 101800 | 320729800 | 16530 | 16490 | 16530 | 16490 | 127 |
| 546 | 20241118 | 101700 | 318630670 | 16540 | 16480 | 16540 | 16480 | 3195 |
| 547 | 20241118 | 101600 | 265927330 | 16480 | 16480 | 16480 | 16480 | 55 |
| 548 | 20241118 | 101500 | 265020930 | 16480 | 16430 | 16480 | 16430 | 733 |
| 549 | 20241118 | 101400 | 252951470 | 16450 | 16460 | 16460 | 16440 | 39 |
| 550 | 20241118 | 101300 | 252309930 | 16440 | 16440 | 16450 | 16420 | 553 |
| 551 | 20241118 | 101200 | 243216330 | 16440 | 16400 | 16450 | 16400 | 158 |
| 552 | 20241118 | 101100 | 240619720 | 16400 | 16450 | 16450 | 16380 | 658 |
| 553 | 20241118 | 101000 | 229823370 | 16450 | 16390 | 16450 | 16390 | 81 |
| 554 | 20241118 | 100900 | 228491750 | 16400 | 16450 | 16450 | 16400 | 849 |
| 555 | 20241118 | 100800 | 214565590 | 16450 | 16390 | 16450 | 16390 | 1267 |
| 556 | 20241118 | 100700 | 193736250 | 16410 | 16400 | 16410 | 16360 | 38 |
| 557 | 20241118 | 100600 | 193112800 | 16410 | 16410 | 16410 | 16410 | 2 |
| 558 | 20241118 | 100500 | 193079980 | 16410 | 16400 | 16410 | 16330 | 367 |
| 559 | 20241118 | 100400 | 187061220 | 16390 | 16400 | 16400 | 16390 | 6 |
| 560 | 20241118 | 100300 | 186962850 | 16410 | 16390 | 16410 | 16390 | 40 |
| 561 | 20241118 | 100200 | 186306860 | 16340 | 16410 | 16410 | 16330 | 70 |
| 562 | 20241118 | 100100 | 185158930 | 16380 | 16330 | 16410 | 16310 | 161 |
| 563 | 20241118 | 100000 | 182521860 | 16360 | 16350 | 16380 | 16330 | 7 |
| 564 | 20241118 | 095900 | 182407300 | 16330 | 16380 | 16390 | 16310 | 654 |
| 565 | 20241118 | 095800 | 171715820 | 16400 | 16400 | 16410 | 16400 | 262 |
| 566 | 20241118 | 095700 | 167417460 | 16390 | 16390 | 16390 | 16390 | 2 |
| 567 | 20241118 | 095600 | 167384680 | 16390 | 16390 | 16410 | 16390 | 91 |
| 568 | 20241118 | 095500 | 165891440 | 16410 | 16400 | 16420 | 16380 | 136 |
| 569 | 20241118 | 095400 | 163659970 | 16390 | 16400 | 16400 | 16390 | 443 |
| 570 | 20241118 | 095300 | 156394840 | 16390 | 16330 | 16400 | 16330 | 772 |
| 571 | 20241118 | 095200 | 143741270 | 16360 | 16320 | 16380 | 16320 | 24 |
| 572 | 20241118 | 095100 | 143348980 | 16380 | 16320 | 16380 | 16320 | 160 |
| 573 | 20241118 | 095000 | 140734160 | 16340 | 16330 | 16340 | 16330 | 55 |
| 574 | 20241118 | 094900 | 139835480 | 16340 | 16350 | 16350 | 16320 | 300 |
| 575 | 20241118 | 094800 | 134933630 | 16380 | 16380 | 16380 | 16370 | 125 |
| 576 | 20241118 | 094700 | 132886150 | 16380 | 16320 | 16380 | 16320 | 91 |
| 577 | 20241118 | 094600 | 131395920 | 16350 | 16320 | 16390 | 16320 | 13 |
| 578 | 20241118 | 094500 | 131183530 | 16320 | 16300 | 16340 | 16300 | 210 |
| 579 | 20241118 | 094400 | 127753080 | 16290 | 16320 | 16320 | 16290 | 3 |
| 580 | 20241118 | 094300 | 127704180 | 16330 | 16320 | 16330 | 16300 | 5 |
| 581 | 20241118 | 094200 | 127622580 | 16330 | 16300 | 16330 | 16300 | 72 |
| 582 | 20241118 | 094100 | 126448920 | 16300 | 16290 | 16300 | 16290 | 3 |
| 583 | 20241118 | 094000 | 126400030 | 16300 | 16280 | 16300 | 16280 | 14 |
| 584 | 20241118 | 093900 | 126172070 | 16310 | 16290 | 16310 | 16290 | 2 |
| 585 | 20241118 | 093800 | 126139470 | 16330 | 16330 | 16330 | 16300 | 78 |
| 586 | 20241118 | 093700 | 124866530 | 16340 | 16310 | 16340 | 16300 | 6 |
| 587 | 20241118 | 093600 | 124768580 | 16340 | 16280 | 16340 | 16280 | 198 |
| 588 | 20241118 | 093500 | 121543090 | 16290 | 16290 | 16300 | 16290 | 17 |
| 589 | 20241118 | 093400 | 121266150 | 16290 | 16340 | 16340 | 16290 | 455 |
| 590 | 20241118 | 093300 | 113851980 | 16330 | 16320 | 16330 | 16320 | 3 |
| 591 | 20241118 | 093200 | 113803010 | 16340 | 16340 | 16340 | 16340 | 3 |
| 592 | 20241118 | 093100 | 113753990 | 16340 | 16330 | 16340 | 16290 | 234 |
| 593 | 20241118 | 093000 | 109935710 | 16340 | 16330 | 16340 | 16330 | 3 |
| 594 | 20241118 | 092900 | 109886710 | 16340 | 16310 | 16340 | 16290 | 5 |
| 595 | 20241118 | 092800 | 109805170 | 16290 | 16340 | 16340 | 16260 | 104 |
| 596 | 20241118 | 092700 | 108113810 | 16340 | 16340 | 16340 | 16340 | 12 |
| 597 | 20241118 | 092600 | 107917730 | 16290 | 16340 | 16350 | 16280 | 258 |
| 598 | 20241118 | 092500 | 103712260 | 16350 | 16340 | 16350 | 16340 | 3 |
| 599 | 20241118 | 092400 | 103663220 | 16350 | 16350 | 16350 | 16350 | 3 |
| 600 | 20241118 | 092300 | 103614170 | 16350 | 16330 | 16350 | 16330 | 3 |
| 601 | 20241118 | 092200 | 103565150 | 16350 | 16350 | 16350 | 16350 | 2 |
| 602 | 20241118 | 092100 | 103532450 | 16390 | 16380 | 16390 | 16340 | 395 |
| 603 | 20241118 | 092000 | 97071370 | 16390 | 16370 | 16390 | 16370 | 32 |
| 604 | 20241118 | 091900 | 96547090 | 16380 | 16280 | 16390 | 16280 | 560 |
| 605 | 20241118 | 091800 | 87408300 | 16290 | 16280 | 16290 | 16280 | 3 |
| 606 | 20241118 | 091700 | 87359440 | 16280 | 16220 | 16280 | 16220 | 162 |
| 607 | 20241118 | 091600 | 84723310 | 16270 | 16190 | 16270 | 16160 | 3 |
| 608 | 20241118 | 091500 | 84674690 | 16190 | 16160 | 16190 | 16160 | 828 |
| 609 | 20241118 | 091400 | 71271480 | 16100 | 16150 | 16150 | 16100 | 118 |
| 610 | 20241118 | 091300 | 69371030 | 16150 | 16190 | 16190 | 16150 | 447 |
| 611 | 20241118 | 091200 | 62134150 | 16240 | 16240 | 16240 | 16240 | 176 |
| 612 | 20241118 | 091100 | 59275910 | 16270 | 16270 | 16270 | 16270 | 3 |
| 613 | 20241118 | 091000 | 59227100 | 16290 | 16290 | 16290 | 16290 | 264 |
| 614 | 20241118 | 090900 | 54926540 | 16300 | 16290 | 16300 | 16290 | 2 |
| 615 | 20241118 | 090800 | 54893950 | 16310 | 16290 | 16310 | 16290 | 15 |
| 616 | 20241118 | 090700 | 54649510 | 16300 | 16250 | 16320 | 16250 | 450 |
| 617 | 20241118 | 090600 | 47321150 | 16250 | 16260 | 16260 | 16250 | 4 |
| 618 | 20241118 | 090500 | 47256140 | 16260 | 16250 | 16260 | 16250 | 3 |
| 619 | 20241118 | 090400 | 47207370 | 16260 | 16260 | 16260 | 16260 | 98 |
| 620 | 20241118 | 090300 | 45613890 | 16260 | 16230 | 16260 | 16150 | 74 |
| 621 | 20241118 | 090200 | 44411690 | 16180 | 16260 | 16260 | 16180 | 63 |
| 622 | 20241118 | 090100 | 43392270 | 16100 | 16050 | 16120 | 16050 | 3 |
| 623 | 20241118 | 090000 | 43344000 | 16000 | 16000 | 16000 | 16000 | 2709 |