31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 203700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 3 | 20241114 | 203600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 4 | 20241114 | 203500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 5 | 20241114 | 203400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 6 | 20241114 | 203300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 7 | 20241114 | 203200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 8 | 20241114 | 203100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 9 | 20241114 | 203000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 10 | 20241114 | 202900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 11 | 20241114 | 202800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 12 | 20241114 | 202700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 13 | 20241114 | 202600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 14 | 20241114 | 202500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 15 | 20241114 | 202400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 16 | 20241114 | 202300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 17 | 20241114 | 202200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 18 | 20241114 | 202100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 19 | 20241114 | 202000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 20 | 20241114 | 201900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 21 | 20241114 | 201800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 22 | 20241114 | 201700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 23 | 20241114 | 201600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 24 | 20241114 | 201500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 25 | 20241114 | 201400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 26 | 20241114 | 201300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 27 | 20241114 | 201200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 28 | 20241114 | 201100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 29 | 20241114 | 201000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 30 | 20241114 | 200900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 31 | 20241114 | 200800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 32 | 20241114 | 200700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 33 | 20241114 | 200600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 34 | 20241114 | 200500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 35 | 20241114 | 200400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 36 | 20241114 | 200300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 37 | 20241114 | 200200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 38 | 20241114 | 200100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 39 | 20241114 | 200000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 40 | 20241114 | 195900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 41 | 20241114 | 195800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 42 | 20241114 | 195700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 43 | 20241114 | 195600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 44 | 20241114 | 195500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 45 | 20241114 | 195400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 46 | 20241114 | 195300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 47 | 20241114 | 195200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 48 | 20241114 | 195100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 49 | 20241114 | 195000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 50 | 20241114 | 194900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 51 | 20241114 | 194800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 52 | 20241114 | 194700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 53 | 20241114 | 194600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 54 | 20241114 | 194500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 55 | 20241114 | 194400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 56 | 20241114 | 194300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 57 | 20241114 | 194200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 58 | 20241114 | 194100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 59 | 20241114 | 194000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 60 | 20241114 | 193900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 61 | 20241114 | 193800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 62 | 20241114 | 193700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 63 | 20241114 | 193600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 64 | 20241114 | 193500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 65 | 20241114 | 193400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 66 | 20241114 | 193300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 67 | 20241114 | 193200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 68 | 20241114 | 193100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 69 | 20241114 | 193000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 70 | 20241114 | 192900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 71 | 20241114 | 192800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 72 | 20241114 | 192700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 73 | 20241114 | 192600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 74 | 20241114 | 192500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 75 | 20241114 | 192400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 76 | 20241114 | 192300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 77 | 20241114 | 192200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 78 | 20241114 | 192100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 79 | 20241114 | 192000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 80 | 20241114 | 191900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 81 | 20241114 | 191800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 82 | 20241114 | 191700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 83 | 20241114 | 191600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 84 | 20241114 | 191500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 85 | 20241114 | 191400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 86 | 20241114 | 191300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 87 | 20241114 | 191200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 88 | 20241114 | 191100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 89 | 20241114 | 191000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 90 | 20241114 | 190900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 91 | 20241114 | 190800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 92 | 20241114 | 190700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 93 | 20241114 | 190600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 94 | 20241114 | 190500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 95 | 20241114 | 190400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 96 | 20241114 | 190300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 97 | 20241114 | 190200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 98 | 20241114 | 190100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 99 | 20241114 | 190000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 100 | 20241114 | 185900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 101 | 20241114 | 185800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 102 | 20241114 | 185700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 103 | 20241114 | 185600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 104 | 20241114 | 185500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 105 | 20241114 | 185400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 106 | 20241114 | 185300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 107 | 20241114 | 185200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 108 | 20241114 | 185100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 109 | 20241114 | 185000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 110 | 20241114 | 184900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 111 | 20241114 | 184800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 112 | 20241114 | 184700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 113 | 20241114 | 184600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 114 | 20241114 | 184500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 115 | 20241114 | 184400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 116 | 20241114 | 184300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 117 | 20241114 | 184200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 118 | 20241114 | 184100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 119 | 20241114 | 184000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 120 | 20241114 | 183900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 121 | 20241114 | 183800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 122 | 20241114 | 183700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 123 | 20241114 | 183600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 124 | 20241114 | 183500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 125 | 20241114 | 183400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 126 | 20241114 | 183300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 127 | 20241114 | 183200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 128 | 20241114 | 183100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 129 | 20241114 | 183000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 130 | 20241114 | 182900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 131 | 20241114 | 182800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 132 | 20241114 | 182700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 133 | 20241114 | 182600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 134 | 20241114 | 182500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 135 | 20241114 | 182400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 136 | 20241114 | 182300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 137 | 20241114 | 182200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 138 | 20241114 | 182100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 139 | 20241114 | 182000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 140 | 20241114 | 181900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 141 | 20241114 | 181800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 142 | 20241114 | 181700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 143 | 20241114 | 181600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 144 | 20241114 | 181500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 145 | 20241114 | 181400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 146 | 20241114 | 181300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 147 | 20241114 | 181200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 148 | 20241114 | 181100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 149 | 20241114 | 181000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 150 | 20241114 | 180900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 151 | 20241114 | 180800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 152 | 20241114 | 180700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 153 | 20241114 | 180600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 154 | 20241114 | 180500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 155 | 20241114 | 180400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 156 | 20241114 | 180300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 157 | 20241114 | 180200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 158 | 20241114 | 180100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 159 | 20241114 | 180000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 160 | 20241114 | 175900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 161 | 20241114 | 175800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 162 | 20241114 | 175700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 163 | 20241114 | 175600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 164 | 20241114 | 175500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 165 | 20241114 | 175400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 166 | 20241114 | 175300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 167 | 20241114 | 175200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 168 | 20241114 | 175100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 169 | 20241114 | 175000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 170 | 20241114 | 174900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 171 | 20241114 | 174800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 172 | 20241114 | 174700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 173 | 20241114 | 174600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 174 | 20241114 | 174500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 175 | 20241114 | 174400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 176 | 20241114 | 174300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 177 | 20241114 | 174200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 178 | 20241114 | 174100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 179 | 20241114 | 174000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 180 | 20241114 | 173900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 181 | 20241114 | 173800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 182 | 20241114 | 173700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 183 | 20241114 | 173600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 184 | 20241114 | 173500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 185 | 20241114 | 173400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 186 | 20241114 | 173300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 187 | 20241114 | 173200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 188 | 20241114 | 173100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 189 | 20241114 | 173000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 190 | 20241114 | 172900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 191 | 20241114 | 172800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 192 | 20241114 | 172700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 193 | 20241114 | 172600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 194 | 20241114 | 172500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 195 | 20241114 | 172400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 196 | 20241114 | 172300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 197 | 20241114 | 172200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 198 | 20241114 | 172100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 199 | 20241114 | 172000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 200 | 20241114 | 171900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 201 | 20241114 | 171800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 202 | 20241114 | 171700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 203 | 20241114 | 171600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 204 | 20241114 | 171500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 205 | 20241114 | 171400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 206 | 20241114 | 171300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 207 | 20241114 | 171200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 208 | 20241114 | 171100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 209 | 20241114 | 171000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 210 | 20241114 | 170900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 211 | 20241114 | 170800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 212 | 20241114 | 170700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 213 | 20241114 | 170600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 214 | 20241114 | 170500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 215 | 20241114 | 170400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 216 | 20241114 | 170300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 217 | 20241114 | 170200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 218 | 20241114 | 170100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 219 | 20241114 | 170000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 220 | 20241114 | 165900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 221 | 20241114 | 165800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 222 | 20241114 | 165700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 223 | 20241114 | 165600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 224 | 20241114 | 165500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 225 | 20241114 | 165400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 226 | 20241114 | 165300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 227 | 20241114 | 165200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 228 | 20241114 | 165100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 229 | 20241114 | 165000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 230 | 20241114 | 164900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 231 | 20241114 | 164800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 232 | 20241114 | 164700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 233 | 20241114 | 164600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 234 | 20241114 | 164500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 235 | 20241114 | 164400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 236 | 20241114 | 164300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 237 | 20241114 | 164200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 238 | 20241114 | 164100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 239 | 20241114 | 164000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 240 | 20241114 | 163900 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 241 | 20241114 | 163800 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 242 | 20241114 | 163700 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 243 | 20241114 | 163600 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 244 | 20241114 | 163500 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 245 | 20241114 | 163400 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 246 | 20241114 | 163300 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 247 | 20241114 | 163200 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 248 | 20241114 | 163100 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 0 |
| 249 | 20241114 | 163000 | 1630928215 | 4050 | 4050 | 4050 | 4050 | 15755 |
| 250 | 20241114 | 162900 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 251 | 20241114 | 162800 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 252 | 20241114 | 162700 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 253 | 20241114 | 162600 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 254 | 20241114 | 162500 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 255 | 20241114 | 162400 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 256 | 20241114 | 162300 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 257 | 20241114 | 162200 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 258 | 20241114 | 162100 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 259 | 20241114 | 162000 | 1567120465 | 4100 | 4100 | 4100 | 4100 | 0 |
| 260 | 20241114 | 161900 | 1567120465 | 4100 | 4105 | 4115 | 4095 | 1510 |
| 261 | 20241114 | 161800 | 1560929510 | 4120 | 4110 | 4120 | 4110 | 334 |
| 262 | 20241114 | 161700 | 1559555290 | 4115 | 4100 | 4115 | 4095 | 1188 |
| 263 | 20241114 | 161600 | 1554675370 | 4115 | 4095 | 4120 | 4090 | 796 |
| 264 | 20241114 | 161500 | 1551417550 | 4115 | 4120 | 4120 | 4095 | 744 |
| 265 | 20241114 | 161400 | 1548355890 | 4090 | 4120 | 4130 | 4090 | 1228 |
| 266 | 20241114 | 161300 | 1543306710 | 4080 | 4100 | 4110 | 4070 | 857 |
| 267 | 20241114 | 161200 | 1539805090 | 4105 | 4100 | 4125 | 4100 | 5100 |
| 268 | 20241114 | 161100 | 1518848390 | 4100 | 4125 | 4125 | 4100 | 5813 |
| 269 | 20241114 | 161000 | 1494984675 | 4125 | 4120 | 4135 | 4120 | 714 |
| 270 | 20241114 | 160900 | 1492038390 | 4120 | 4115 | 4135 | 4115 | 806 |
| 271 | 20241114 | 160800 | 1488709880 | 4110 | 4140 | 4140 | 4100 | 15243 |
| 272 | 20241114 | 160700 | 1426046910 | 4135 | 4135 | 4145 | 4135 | 1450 |
| 273 | 20241114 | 160600 | 1420047225 | 4135 | 4155 | 4155 | 4135 | 2064 |
| 274 | 20241114 | 160500 | 1411504750 | 4160 | 4140 | 4165 | 4140 | 2070 |
| 275 | 20241114 | 160400 | 1402933830 | 4145 | 4150 | 4175 | 4145 | 913 |
| 276 | 20241114 | 160300 | 1399146465 | 4150 | 4160 | 4160 | 4140 | 5754 |
| 277 | 20241114 | 160200 | 1375311965 | 4155 | 4155 | 4155 | 4140 | 3525 |
| 278 | 20241114 | 160100 | 1360685430 | 4155 | 4145 | 4155 | 4145 | 1537 |
| 279 | 20241114 | 160000 | 1354301980 | 4150 | 4165 | 4165 | 4150 | 8605 |
| 280 | 20241114 | 155900 | 1318563725 | 4170 | 4170 | 4175 | 4165 | 2490 |
| 281 | 20241114 | 155800 | 1308179725 | 4175 | 4180 | 4180 | 4175 | 827 |
| 282 | 20241114 | 155700 | 1304724315 | 4180 | 4190 | 4190 | 4180 | 3815 |
| 283 | 20241114 | 155600 | 1288761700 | 4190 | 4195 | 4195 | 4190 | 433 |
| 284 | 20241114 | 155500 | 1286946875 | 4195 | 4200 | 4200 | 4195 | 1388 |
| 285 | 20241114 | 155400 | 1281123290 | 4195 | 4205 | 4205 | 4195 | 563 |
| 286 | 20241114 | 155300 | 1278760200 | 4195 | 4195 | 4205 | 4195 | 508 |
| 287 | 20241114 | 155200 | 1276627910 | 4190 | 4190 | 4200 | 4190 | 1015 |
| 288 | 20241114 | 155100 | 1272375050 | 4190 | 4195 | 4195 | 4190 | 516 |
| 289 | 20241114 | 155000 | 1270211685 | 4190 | 4195 | 4195 | 4190 | 695 |
| 290 | 20241114 | 154900 | 1267297765 | 4190 | 4195 | 4195 | 4185 | 3405 |
| 291 | 20241114 | 154800 | 1253029770 | 4190 | 4205 | 4205 | 4190 | 885 |
| 292 | 20241114 | 154700 | 1249315510 | 4200 | 4205 | 4205 | 4190 | 7262 |
| 293 | 20241114 | 154600 | 1218824705 | 4205 | 4205 | 4215 | 4205 | 1805 |
| 294 | 20241114 | 154500 | 1211229580 | 4215 | 4210 | 4215 | 4210 | 2084 |
| 295 | 20241114 | 154400 | 1202455245 | 4215 | 4215 | 4220 | 4210 | 1125 |
| 296 | 20241114 | 154300 | 1197712820 | 4215 | 4215 | 4215 | 4215 | 1814 |
| 297 | 20241114 | 154200 | 1190066810 | 4220 | 4210 | 4220 | 4210 | 577 |
| 298 | 20241114 | 154100 | 1187633385 | 4215 | 4215 | 4215 | 4215 | 260 |
| 299 | 20241114 | 154000 | 1186537485 | 4210 | 4225 | 4225 | 4210 | 3207 |
| 300 | 20241114 | 153900 | 1173029480 | 4225 | 4225 | 4225 | 4220 | 493 |
| 301 | 20241114 | 153800 | 1170947805 | 4225 | 4220 | 4225 | 4215 | 2337 |
| 302 | 20241114 | 153700 | 1161092615 | 4215 | 4215 | 4220 | 4215 | 314 |
| 303 | 20241114 | 153600 | 1159768105 | 4220 | 4220 | 4220 | 4220 | 414 |
| 304 | 20241114 | 153500 | 1158021025 | 4220 | 4230 | 4230 | 4220 | 4750 |
| 305 | 20241114 | 153400 | 1137953480 | 4230 | 4230 | 4240 | 4230 | 4388 |
| 306 | 20241114 | 153300 | 1119388140 | 4230 | 4230 | 4235 | 4230 | 1259 |
| 307 | 20241114 | 153200 | 1114061320 | 4230 | 4230 | 4230 | 4230 | 372 |
| 308 | 20241114 | 153100 | 1112487760 | 4230 | 4240 | 4240 | 4230 | 801 |
| 309 | 20241114 | 153000 | 1109095585 | 4235 | 4240 | 4245 | 4235 | 1872 |
| 310 | 20241114 | 152900 | 1101161550 | 4235 | 4240 | 4245 | 4235 | 265 |
| 311 | 20241114 | 152800 | 1100038010 | 4240 | 4245 | 4245 | 4240 | 1014 |
| 312 | 20241114 | 152700 | 1095735920 | 4245 | 4235 | 4245 | 4235 | 1575 |
| 313 | 20241114 | 152600 | 1089060185 | 4245 | 4235 | 4245 | 4230 | 739 |
| 314 | 20241114 | 152500 | 1085931085 | 4240 | 4240 | 4245 | 4235 | 801 |
| 315 | 20241114 | 152400 | 1082537410 | 4235 | 4245 | 4245 | 4235 | 326 |
| 316 | 20241114 | 152300 | 1081156750 | 4245 | 4245 | 4245 | 4235 | 710 |
| 317 | 20241114 | 152200 | 1078142940 | 4240 | 4240 | 4240 | 4240 | 322 |
| 318 | 20241114 | 152100 | 1076777660 | 4240 | 4245 | 4245 | 4240 | 268 |
| 319 | 20241114 | 152000 | 1075641315 | 4240 | 4240 | 4250 | 4240 | 873 |
| 320 | 20241114 | 151900 | 1071936525 | 4230 | 4250 | 4250 | 4230 | 1555 |
| 321 | 20241114 | 151800 | 1065346875 | 4245 | 4250 | 4250 | 4245 | 886 |
| 322 | 20241114 | 151700 | 1061581445 | 4250 | 4255 | 4255 | 4245 | 246 |
| 323 | 20241114 | 151600 | 1060536585 | 4260 | 4240 | 4260 | 4235 | 1965 |
| 324 | 20241114 | 151500 | 1052200790 | 4235 | 4245 | 4245 | 4235 | 409 |
| 325 | 20241114 | 151400 | 1050468145 | 4245 | 4250 | 4250 | 4235 | 795 |
| 326 | 20241114 | 151300 | 1047098440 | 4250 | 4240 | 4250 | 4220 | 2270 |
| 327 | 20241114 | 151200 | 1037494870 | 4230 | 4240 | 4240 | 4225 | 1269 |
| 328 | 20241114 | 151100 | 1032128770 | 4235 | 4235 | 4235 | 4230 | 284 |
| 329 | 20241114 | 151000 | 1030927350 | 4240 | 4215 | 4240 | 4215 | 2884 |
| 330 | 20241114 | 150900 | 1018739965 | 4230 | 4210 | 4230 | 4210 | 282 |
| 331 | 20241114 | 150800 | 1017552725 | 4205 | 4210 | 4210 | 4205 | 878 |
| 332 | 20241114 | 150700 | 1013859605 | 4205 | 4230 | 4230 | 4205 | 5025 |
| 333 | 20241114 | 150600 | 992636285 | 4240 | 4220 | 4240 | 4220 | 1971 |
| 334 | 20241114 | 150500 | 984289805 | 4220 | 4250 | 4250 | 4220 | 4453 |
| 335 | 20241114 | 150400 | 965398225 | 4250 | 4255 | 4255 | 4250 | 1310 |
| 336 | 20241114 | 150300 | 959824335 | 4255 | 4255 | 4255 | 4255 | 264 |
| 337 | 20241114 | 150200 | 958701015 | 4255 | 4260 | 4260 | 4255 | 1320 |
| 338 | 20241114 | 150100 | 953081345 | 4260 | 4260 | 4260 | 4260 | 25 |
| 339 | 20241114 | 150000 | 952974845 | 4260 | 4265 | 4265 | 4260 | 883 |
| 340 | 20241114 | 145900 | 949210215 | 4265 | 4265 | 4265 | 4265 | 264 |
| 341 | 20241114 | 145800 | 948084255 | 4270 | 4270 | 4270 | 4265 | 958 |
| 342 | 20241114 | 145700 | 943995135 | 4265 | 4270 | 4270 | 4265 | 684 |
| 343 | 20241114 | 145600 | 941075770 | 4270 | 4260 | 4270 | 4260 | 712 |
| 344 | 20241114 | 145500 | 938039925 | 4270 | 4260 | 4270 | 4260 | 3972 |
| 345 | 20241114 | 145400 | 921092805 | 4260 | 4270 | 4270 | 4260 | 2539 |
| 346 | 20241114 | 145300 | 910264985 | 4260 | 4260 | 4270 | 4260 | 317 |
| 347 | 20241114 | 145200 | 908913050 | 4260 | 4265 | 4265 | 4260 | 715 |
| 348 | 20241114 | 145100 | 905863580 | 4265 | 4265 | 4265 | 4265 | 375 |
| 349 | 20241114 | 145000 | 904264205 | 4265 | 4275 | 4275 | 4260 | 3492 |
| 350 | 20241114 | 144900 | 889354735 | 4290 | 4275 | 4290 | 4275 | 1188 |
| 351 | 20241114 | 144800 | 884273780 | 4275 | 4275 | 4275 | 4265 | 812 |
| 352 | 20241114 | 144700 | 880802620 | 4265 | 4280 | 4280 | 4265 | 15 |
| 353 | 20241114 | 144600 | 880738630 | 4265 | 4270 | 4270 | 4260 | 1293 |
| 354 | 20241114 | 144500 | 875224345 | 4265 | 4265 | 4265 | 4260 | 1790 |
| 355 | 20241114 | 144400 | 867590180 | 4275 | 4265 | 4275 | 4265 | 318 |
| 356 | 20241114 | 144300 | 866233800 | 4265 | 4265 | 4265 | 4265 | 942 |
| 357 | 20241114 | 144200 | 862216170 | 4265 | 4265 | 4265 | 4265 | 331 |
| 358 | 20241114 | 144100 | 860804455 | 4265 | 4270 | 4270 | 4265 | 1001 |
| 359 | 20241114 | 144000 | 856531505 | 4270 | 4270 | 4270 | 4270 | 64 |
| 360 | 20241114 | 143900 | 856258225 | 4270 | 4270 | 4275 | 4265 | 4403 |
| 361 | 20241114 | 143800 | 837450790 | 4270 | 4285 | 4285 | 4270 | 3798 |
| 362 | 20241114 | 143700 | 821214570 | 4285 | 4290 | 4290 | 4285 | 608 |
| 363 | 20241114 | 143600 | 818608100 | 4290 | 4290 | 4290 | 4290 | 352 |
| 364 | 20241114 | 143500 | 817098020 | 4290 | 4285 | 4290 | 4285 | 727 |
| 365 | 20241114 | 143400 | 813982820 | 4285 | 4285 | 4285 | 4285 | 1335 |
| 366 | 20241114 | 143300 | 808262345 | 4285 | 4285 | 4285 | 4285 | 14 |
| 367 | 20241114 | 143200 | 808202355 | 4300 | 4285 | 4300 | 4285 | 1377 |
| 368 | 20241114 | 143100 | 802290075 | 4290 | 4290 | 4290 | 4285 | 2031 |
| 369 | 20241114 | 143000 | 793578335 | 4290 | 4290 | 4295 | 4290 | 738 |
| 370 | 20241114 | 142900 | 790412305 | 4290 | 4290 | 4295 | 4285 | 450 |
| 371 | 20241114 | 142800 | 788481750 | 4290 | 4295 | 4295 | 4290 | 33 |
| 372 | 20241114 | 142700 | 788340035 | 4300 | 4300 | 4300 | 4300 | 705 |
| 373 | 20241114 | 142600 | 785308535 | 4305 | 4305 | 4305 | 4305 | 263 |
| 374 | 20241114 | 142500 | 784176320 | 4305 | 4295 | 4305 | 4295 | 354 |
| 375 | 20241114 | 142400 | 782655000 | 4295 | 4290 | 4295 | 4285 | 1470 |
| 376 | 20241114 | 142300 | 776350715 | 4295 | 4295 | 4295 | 4295 | 255 |
| 377 | 20241114 | 142200 | 775255490 | 4295 | 4305 | 4310 | 4295 | 1264 |
| 378 | 20241114 | 142100 | 769809110 | 4305 | 4295 | 4305 | 4285 | 2733 |
| 379 | 20241114 | 142000 | 758056545 | 4290 | 4295 | 4300 | 4290 | 1536 |
| 380 | 20241114 | 141900 | 751460270 | 4295 | 4300 | 4300 | 4295 | 1778 |
| 381 | 20241114 | 141800 | 743815685 | 4300 | 4315 | 4315 | 4300 | 2711 |
| 382 | 20241114 | 141700 | 732144675 | 4320 | 4320 | 4320 | 4320 | 0 |
| 383 | 20241114 | 141600 | 732144675 | 4320 | 4320 | 4325 | 4300 | 9969 |
| 384 | 20241114 | 141500 | 689216490 | 4320 | 4330 | 4330 | 4320 | 885 |
| 385 | 20241114 | 141400 | 685392705 | 4330 | 4330 | 4330 | 4330 | 17 |
| 386 | 20241114 | 141300 | 685319095 | 4330 | 4335 | 4340 | 4330 | 2385 |
| 387 | 20241114 | 141200 | 674982825 | 4340 | 4340 | 4340 | 4340 | 50 |
| 388 | 20241114 | 141100 | 674765825 | 4335 | 4335 | 4335 | 4335 | 0 |
| 389 | 20241114 | 141000 | 674765825 | 4335 | 4335 | 4335 | 4335 | 0 |
| 390 | 20241114 | 140900 | 674765825 | 4335 | 4335 | 4335 | 4335 | 1179 |
| 391 | 20241114 | 140800 | 669654860 | 4335 | 4335 | 4335 | 4335 | 401 |
| 392 | 20241114 | 140700 | 667916525 | 4335 | 4335 | 4335 | 4335 | 210 |
| 393 | 20241114 | 140600 | 667006175 | 4335 | 4335 | 4335 | 4335 | 287 |
| 394 | 20241114 | 140500 | 665762030 | 4335 | 4335 | 4335 | 4335 | 196 |
| 395 | 20241114 | 140400 | 664912370 | 4345 | 4345 | 4345 | 4345 | 15 |
| 396 | 20241114 | 140300 | 664847195 | 4345 | 4345 | 4345 | 4345 | 11 |
| 397 | 20241114 | 140200 | 664799400 | 4345 | 4345 | 4345 | 4345 | 0 |
| 398 | 20241114 | 140100 | 664799400 | 4345 | 4345 | 4345 | 4345 | 530 |
| 399 | 20241114 | 140000 | 662496550 | 4345 | 4345 | 4345 | 4345 | 1001 |
| 400 | 20241114 | 135900 | 658147205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 401 | 20241114 | 135800 | 658147205 | 4340 | 4340 | 4340 | 4335 | 1319 |
| 402 | 20241114 | 135700 | 652426520 | 4340 | 4345 | 4345 | 4340 | 2 |
| 403 | 20241114 | 135600 | 652417835 | 4345 | 4345 | 4345 | 4340 | 955 |
| 404 | 20241114 | 135500 | 648270535 | 4345 | 4345 | 4345 | 4340 | 122 |
| 405 | 20241114 | 135400 | 647740455 | 4355 | 4355 | 4355 | 4355 | 0 |
| 406 | 20241114 | 135300 | 647740455 | 4355 | 4345 | 4355 | 4345 | 13 |
| 407 | 20241114 | 135200 | 647683960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 408 | 20241114 | 135100 | 647683960 | 4350 | 4350 | 4350 | 4350 | 258 |
| 409 | 20241114 | 135000 | 646561660 | 4345 | 4345 | 4345 | 4345 | 0 |
| 410 | 20241114 | 134900 | 646561660 | 4345 | 4345 | 4345 | 4345 | 2008 |
| 411 | 20241114 | 134800 | 637836900 | 4350 | 4355 | 4355 | 4350 | 1035 |
| 412 | 20241114 | 134700 | 633332615 | 4360 | 4365 | 4365 | 4360 | 1183 |
| 413 | 20241114 | 134600 | 628174480 | 4365 | 4365 | 4365 | 4365 | 0 |
| 414 | 20241114 | 134500 | 628174480 | 4365 | 4380 | 4380 | 4365 | 357 |
| 415 | 20241114 | 134400 | 626615855 | 4365 | 4365 | 4365 | 4365 | 537 |
| 416 | 20241114 | 134300 | 624271850 | 4370 | 4370 | 4370 | 4370 | 0 |
| 417 | 20241114 | 134200 | 624271850 | 4370 | 4370 | 4370 | 4370 | 0 |
| 418 | 20241114 | 134100 | 624271850 | 4370 | 4370 | 4370 | 4370 | 229 |
| 419 | 20241114 | 134000 | 623271120 | 4360 | 4360 | 4360 | 4360 | 0 |
| 420 | 20241114 | 133900 | 623271120 | 4360 | 4360 | 4360 | 4360 | 0 |
| 421 | 20241114 | 133800 | 623271120 | 4360 | 4360 | 4360 | 4360 | 0 |
| 422 | 20241114 | 133700 | 623271120 | 4360 | 4360 | 4360 | 4360 | 2 |
| 423 | 20241114 | 133600 | 623262400 | 4360 | 4360 | 4360 | 4360 | 0 |
| 424 | 20241114 | 133500 | 623262400 | 4360 | 4380 | 4380 | 4360 | 2285 |
| 425 | 20241114 | 133400 | 613296370 | 4380 | 4380 | 4380 | 4380 | 0 |
| 426 | 20241114 | 133300 | 613296370 | 4380 | 4380 | 4380 | 4380 | 1 |
| 427 | 20241114 | 133200 | 613291990 | 4375 | 4370 | 4375 | 4370 | 216 |
| 428 | 20241114 | 133100 | 612347530 | 4365 | 4375 | 4375 | 4365 | 761 |
| 429 | 20241114 | 133000 | 609024155 | 4365 | 4370 | 4370 | 4365 | 1000 |
| 430 | 20241114 | 132900 | 604659105 | 4370 | 4370 | 4370 | 4370 | 1 |
| 431 | 20241114 | 132800 | 604654735 | 4360 | 4355 | 4415 | 4355 | 1828 |
| 432 | 20241114 | 132700 | 596631915 | 4355 | 4355 | 4355 | 4355 | 0 |
| 433 | 20241114 | 132600 | 596631915 | 4355 | 4355 | 4355 | 4355 | 650 |
| 434 | 20241114 | 132500 | 593801165 | 4355 | 4355 | 4355 | 4355 | 705 |
| 435 | 20241114 | 132400 | 590730890 | 4355 | 4365 | 4365 | 4350 | 2787 |
| 436 | 20241114 | 132300 | 578589030 | 4355 | 4355 | 4355 | 4355 | 150 |
| 437 | 20241114 | 132200 | 577935780 | 4360 | 4360 | 4360 | 4360 | 0 |
| 438 | 20241114 | 132100 | 577935780 | 4360 | 4360 | 4360 | 4360 | 100 |
| 439 | 20241114 | 132000 | 577499780 | 4350 | 4350 | 4350 | 4350 | 0 |
| 440 | 20241114 | 131900 | 577499780 | 4350 | 4350 | 4350 | 4350 | 50 |
| 441 | 20241114 | 131800 | 577282280 | 4350 | 4350 | 4350 | 4340 | 5879 |
| 442 | 20241114 | 131700 | 551733075 | 4370 | 4370 | 4370 | 4370 | 0 |
| 443 | 20241114 | 131600 | 551733075 | 4370 | 4370 | 4370 | 4370 | 40 |
| 444 | 20241114 | 131500 | 551558275 | 4350 | 4360 | 4360 | 4350 | 1354 |
| 445 | 20241114 | 131400 | 545662450 | 4365 | 4365 | 4365 | 4365 | 0 |
| 446 | 20241114 | 131300 | 545662450 | 4365 | 4365 | 4365 | 4365 | 0 |
| 447 | 20241114 | 131200 | 545662450 | 4365 | 4365 | 4365 | 4365 | 50 |
| 448 | 20241114 | 131100 | 545444200 | 4365 | 4365 | 4365 | 4365 | 148 |
| 449 | 20241114 | 131000 | 544798180 | 4395 | 4380 | 4395 | 4380 | 129 |
| 450 | 20241114 | 130900 | 544232410 | 4370 | 4370 | 4370 | 4370 | 68 |
| 451 | 20241114 | 130800 | 543935250 | 4370 | 4370 | 4370 | 4370 | 0 |
| 452 | 20241114 | 130700 | 543935250 | 4370 | 4370 | 4370 | 4370 | 969 |
| 453 | 20241114 | 130600 | 539700720 | 4350 | 4350 | 4350 | 4350 | 0 |
| 454 | 20241114 | 130500 | 539700720 | 4350 | 4350 | 4350 | 4350 | 0 |
| 455 | 20241114 | 130400 | 539700720 | 4350 | 4350 | 4350 | 4350 | 1 |
| 456 | 20241114 | 130300 | 539696370 | 4350 | 4350 | 4350 | 4350 | 25 |
| 457 | 20241114 | 130200 | 539587620 | 4360 | 4360 | 4360 | 4360 | 69 |
| 458 | 20241114 | 130100 | 539286780 | 4365 | 4380 | 4380 | 4360 | 1570 |
| 459 | 20241114 | 130000 | 532426055 | 4375 | 4375 | 4375 | 4375 | 0 |
| 460 | 20241114 | 125900 | 532426055 | 4375 | 4375 | 4375 | 4375 | 206 |
| 461 | 20241114 | 125800 | 531524805 | 4375 | 4375 | 4375 | 4375 | 1000 |
| 462 | 20241114 | 125700 | 527149805 | 4370 | 4370 | 4370 | 4370 | 271 |
| 463 | 20241114 | 125600 | 525965535 | 4365 | 4365 | 4365 | 4365 | 0 |
| 464 | 20241114 | 125500 | 525965535 | 4365 | 4365 | 4365 | 4365 | 1 |
| 465 | 20241114 | 125400 | 525961170 | 4360 | 4365 | 4365 | 4360 | 984 |
| 466 | 20241114 | 125300 | 521666510 | 4380 | 4380 | 4380 | 4380 | 141 |
| 467 | 20241114 | 125200 | 521048930 | 4385 | 4385 | 4385 | 4385 | 0 |
| 468 | 20241114 | 125100 | 521048930 | 4385 | 4375 | 4385 | 4365 | 1131 |
| 469 | 20241114 | 125000 | 516100355 | 4400 | 4400 | 4400 | 4400 | 100 |
| 470 | 20241114 | 124900 | 515660355 | 4380 | 4380 | 4380 | 4380 | 0 |
| 471 | 20241114 | 124800 | 515660355 | 4380 | 4385 | 4385 | 4380 | 89 |
| 472 | 20241114 | 124700 | 515270120 | 4430 | 4365 | 4435 | 4365 | 2020 |
| 473 | 20241114 | 124600 | 506384990 | 4365 | 4355 | 4365 | 4355 | 148 |
| 474 | 20241114 | 124500 | 505739090 | 4355 | 4355 | 4355 | 4355 | 12 |
| 475 | 20241114 | 124400 | 505686830 | 4355 | 4355 | 4355 | 4355 | 0 |
| 476 | 20241114 | 124300 | 505686830 | 4355 | 4355 | 4355 | 4355 | 1 |
| 477 | 20241114 | 124200 | 505682475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 478 | 20241114 | 124100 | 505682475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 479 | 20241114 | 124000 | 505682475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 480 | 20241114 | 123900 | 505682475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 481 | 20241114 | 123800 | 505682475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 482 | 20241114 | 123700 | 505682475 | 4345 | 4345 | 4345 | 4345 | 9 |
| 483 | 20241114 | 123600 | 505643370 | 4345 | 4345 | 4345 | 4345 | 2 |
| 484 | 20241114 | 123500 | 505634680 | 4360 | 4355 | 4360 | 4345 | 1145 |
| 485 | 20241114 | 123400 | 500653960 | 4355 | 4355 | 4355 | 4355 | 274 |
| 486 | 20241114 | 123300 | 499460690 | 4355 | 4355 | 4355 | 4355 | 0 |
| 487 | 20241114 | 123200 | 499460690 | 4355 | 4355 | 4355 | 4355 | 0 |
| 488 | 20241114 | 123100 | 499460690 | 4355 | 4360 | 4360 | 4355 | 900 |
| 489 | 20241114 | 123000 | 495541180 | 4365 | 4365 | 4365 | 4365 | 1 |
| 490 | 20241114 | 122900 | 495536815 | 4365 | 4370 | 4370 | 4365 | 121 |
| 491 | 20241114 | 122800 | 495008550 | 4370 | 4370 | 4370 | 4370 | 6 |
| 492 | 20241114 | 122700 | 494982330 | 4365 | 4360 | 4370 | 4360 | 29 |
| 493 | 20241114 | 122600 | 494855745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 494 | 20241114 | 122500 | 494855745 | 4365 | 4360 | 4365 | 4360 | 113 |
| 495 | 20241114 | 122400 | 494362505 | 4365 | 4365 | 4365 | 4365 | 1 |
| 496 | 20241114 | 122300 | 494358140 | 4360 | 4360 | 4360 | 4360 | 0 |
| 497 | 20241114 | 122200 | 494358140 | 4360 | 4360 | 4360 | 4360 | 4 |
| 498 | 20241114 | 122100 | 494340700 | 4355 | 4355 | 4355 | 4355 | 0 |
| 499 | 20241114 | 122000 | 494340700 | 4355 | 4355 | 4355 | 4355 | 3 |
| 500 | 20241114 | 121900 | 494327635 | 4355 | 4355 | 4355 | 4355 | 0 |
| 501 | 20241114 | 121800 | 494327635 | 4355 | 4360 | 4360 | 4355 | 114 |
| 502 | 20241114 | 121700 | 493831160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 503 | 20241114 | 121600 | 493831160 | 4370 | 4360 | 4370 | 4360 | 400 |
| 504 | 20241114 | 121500 | 492084755 | 4355 | 4360 | 4360 | 4355 | 649 |
| 505 | 20241114 | 121400 | 489257005 | 4360 | 4360 | 4360 | 4360 | 400 |
| 506 | 20241114 | 121300 | 487513005 | 4355 | 4355 | 4355 | 4355 | 21 |
| 507 | 20241114 | 121200 | 487421550 | 4360 | 4360 | 4360 | 4360 | 29 |
| 508 | 20241114 | 121100 | 487295110 | 4355 | 4355 | 4355 | 4355 | 0 |
| 509 | 20241114 | 121000 | 487295110 | 4355 | 4355 | 4355 | 4355 | 0 |
| 510 | 20241114 | 120900 | 487295110 | 4355 | 4355 | 4355 | 4355 | 0 |
| 511 | 20241114 | 120800 | 487295110 | 4355 | 4355 | 4355 | 4355 | 0 |
| 512 | 20241114 | 120700 | 487295110 | 4355 | 4355 | 4355 | 4355 | 23 |
| 513 | 20241114 | 120600 | 487194945 | 4350 | 4350 | 4350 | 4350 | 0 |
| 514 | 20241114 | 120500 | 487194945 | 4350 | 4350 | 4350 | 4350 | 0 |
| 515 | 20241114 | 120400 | 487194945 | 4350 | 4360 | 4360 | 4350 | 571 |
| 516 | 20241114 | 120300 | 484708840 | 4355 | 4355 | 4355 | 4355 | 313 |
| 517 | 20241114 | 120200 | 483345725 | 4340 | 4350 | 4350 | 4340 | 148 |
| 518 | 20241114 | 120100 | 482702255 | 4340 | 4340 | 4340 | 4340 | 4 |
| 519 | 20241114 | 120000 | 482684895 | 4335 | 4350 | 4350 | 4335 | 177 |
| 520 | 20241114 | 115900 | 481916060 | 4350 | 4350 | 4350 | 4350 | 2 |
| 521 | 20241114 | 115800 | 481907360 | 4350 | 4350 | 4350 | 4350 | 0 |
| 522 | 20241114 | 115700 | 481907360 | 4350 | 4350 | 4350 | 4350 | 213 |
| 523 | 20241114 | 115600 | 480980810 | 4340 | 4320 | 4340 | 4320 | 275 |
| 524 | 20241114 | 115500 | 479789390 | 4330 | 4325 | 4330 | 4325 | 5056 |
| 525 | 20241114 | 115400 | 457897455 | 4345 | 4345 | 4345 | 4345 | 50 |
| 526 | 20241114 | 115300 | 457680205 | 4350 | 4325 | 4350 | 4325 | 366 |
| 527 | 20241114 | 115200 | 456095485 | 4325 | 4350 | 4350 | 4325 | 1319 |
| 528 | 20241114 | 115100 | 450384320 | 4365 | 4365 | 4365 | 4365 | 0 |
| 529 | 20241114 | 115000 | 450384320 | 4365 | 4365 | 4365 | 4365 | 6 |
| 530 | 20241114 | 114900 | 450358130 | 4340 | 4335 | 4340 | 4335 | 40 |
| 531 | 20241114 | 114800 | 450184565 | 4330 | 4330 | 4330 | 4330 | 25 |
| 532 | 20241114 | 114700 | 450076315 | 4340 | 4335 | 4340 | 4335 | 926 |
| 533 | 20241114 | 114600 | 446060540 | 4320 | 4355 | 4355 | 4320 | 5238 |
| 534 | 20241114 | 114500 | 423312865 | 4360 | 4360 | 4360 | 4360 | 924 |
| 535 | 20241114 | 114400 | 419284225 | 4360 | 4360 | 4360 | 4360 | 187 |
| 536 | 20241114 | 114300 | 418468905 | 4360 | 4360 | 4360 | 4360 | 480 |
| 537 | 20241114 | 114200 | 416376105 | 4360 | 4360 | 4360 | 4360 | 508 |
| 538 | 20241114 | 114100 | 414161225 | 4365 | 4365 | 4365 | 4350 | 3520 |
| 539 | 20241114 | 114000 | 398820680 | 4370 | 4370 | 4370 | 4370 | 30 |
| 540 | 20241114 | 113900 | 398689580 | 4365 | 4365 | 4365 | 4365 | 74 |
| 541 | 20241114 | 113800 | 398366570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 542 | 20241114 | 113700 | 398366570 | 4365 | 4365 | 4365 | 4365 | 189 |
| 543 | 20241114 | 113600 | 397541585 | 4365 | 4365 | 4365 | 4365 | 666 |
| 544 | 20241114 | 113500 | 394634495 | 4370 | 4370 | 4370 | 4370 | 720 |
| 545 | 20241114 | 113400 | 391488095 | 4385 | 4385 | 4385 | 4385 | 113 |
| 546 | 20241114 | 113300 | 390992590 | 4375 | 4375 | 4375 | 4365 | 327 |
| 547 | 20241114 | 113200 | 389565200 | 4380 | 4380 | 4380 | 4380 | 6 |
| 548 | 20241114 | 113100 | 389538920 | 4365 | 4365 | 4365 | 4365 | 0 |
| 549 | 20241114 | 113000 | 389538920 | 4365 | 4365 | 4365 | 4365 | 650 |
| 550 | 20241114 | 112900 | 386701670 | 4365 | 4370 | 4370 | 4365 | 2479 |
| 551 | 20241114 | 112800 | 375877590 | 4370 | 4370 | 4370 | 4370 | 0 |
| 552 | 20241114 | 112700 | 375877590 | 4370 | 4370 | 4370 | 4370 | 0 |
| 553 | 20241114 | 112600 | 375877590 | 4370 | 4370 | 4370 | 4370 | 0 |
| 554 | 20241114 | 112500 | 375877590 | 4370 | 4385 | 4385 | 4370 | 248 |
| 555 | 20241114 | 112400 | 374793110 | 4395 | 4395 | 4395 | 4395 | 13 |
| 556 | 20241114 | 112300 | 374735975 | 4395 | 4395 | 4395 | 4395 | 1 |
| 557 | 20241114 | 112200 | 374731580 | 4395 | 4390 | 4395 | 4390 | 200 |
| 558 | 20241114 | 112100 | 373853380 | 4390 | 4390 | 4390 | 4390 | 142 |
| 559 | 20241114 | 112000 | 373230000 | 4365 | 4365 | 4365 | 4365 | 0 |
| 560 | 20241114 | 111900 | 373230000 | 4365 | 4365 | 4365 | 4365 | 0 |
| 561 | 20241114 | 111800 | 373230000 | 4365 | 4390 | 4390 | 4365 | 62 |
| 562 | 20241114 | 111700 | 372959320 | 4390 | 4390 | 4390 | 4390 | 2 |
| 563 | 20241114 | 111600 | 372950540 | 4370 | 4370 | 4370 | 4370 | 0 |
| 564 | 20241114 | 111500 | 372950540 | 4370 | 4370 | 4370 | 4370 | 988 |
| 565 | 20241114 | 111400 | 368632980 | 4360 | 4360 | 4360 | 4360 | 2274 |
| 566 | 20241114 | 111300 | 358718340 | 4360 | 4360 | 4360 | 4360 | 245 |
| 567 | 20241114 | 111200 | 357650140 | 4370 | 4365 | 4370 | 4365 | 234 |
| 568 | 20241114 | 111100 | 356628720 | 4365 | 4355 | 4365 | 4355 | 1493 |
| 569 | 20241114 | 111000 | 350121765 | 4355 | 4360 | 4375 | 4355 | 1670 |
| 570 | 20241114 | 110900 | 342848775 | 4355 | 4375 | 4375 | 4355 | 3176 |
| 571 | 20241114 | 110800 | 328972005 | 4380 | 4385 | 4385 | 4380 | 1594 |
| 572 | 20241114 | 110700 | 321985510 | 4405 | 4405 | 4405 | 4405 | 0 |
| 573 | 20241114 | 110600 | 321985510 | 4405 | 4405 | 4405 | 4405 | 0 |
| 574 | 20241114 | 110500 | 321985510 | 4405 | 4410 | 4410 | 4405 | 101 |
| 575 | 20241114 | 110400 | 321540105 | 4415 | 4420 | 4420 | 4415 | 6 |
| 576 | 20241114 | 110300 | 321513610 | 4420 | 4395 | 4420 | 4395 | 702 |
| 577 | 20241114 | 110200 | 318424270 | 4380 | 4380 | 4380 | 4380 | 824 |
| 578 | 20241114 | 110100 | 314815150 | 4375 | 4395 | 4395 | 4375 | 5101 |
| 579 | 20241114 | 110000 | 292448560 | 4395 | 4400 | 4410 | 4390 | 1667 |
| 580 | 20241114 | 105900 | 285121965 | 4400 | 4410 | 4410 | 4400 | 375 |
| 581 | 20241114 | 105800 | 283471945 | 4395 | 4400 | 4400 | 4395 | 206 |
| 582 | 20241114 | 105700 | 282565550 | 4405 | 4410 | 4410 | 4405 | 954 |
| 583 | 20241114 | 105600 | 278363170 | 4410 | 4415 | 4415 | 4410 | 28 |
| 584 | 20241114 | 105500 | 278239600 | 4420 | 4425 | 4430 | 4420 | 133 |
| 585 | 20241114 | 105400 | 277651220 | 4425 | 4430 | 4440 | 4425 | 764 |
| 586 | 20241114 | 105300 | 274267235 | 4440 | 4435 | 4440 | 4420 | 599 |
| 587 | 20241114 | 105200 | 271615465 | 4425 | 4425 | 4425 | 4425 | 0 |
| 588 | 20241114 | 105100 | 271615465 | 4425 | 4425 | 4425 | 4425 | 0 |
| 589 | 20241114 | 105000 | 271615465 | 4425 | 4430 | 4430 | 4425 | 701 |
| 590 | 20241114 | 104900 | 268510540 | 4435 | 4440 | 4440 | 4435 | 1108 |
| 591 | 20241114 | 104800 | 263596060 | 4445 | 4445 | 4445 | 4445 | 13 |
| 592 | 20241114 | 104700 | 263538275 | 4435 | 4430 | 4435 | 4430 | 2672 |
| 593 | 20241114 | 104600 | 251689475 | 4425 | 4430 | 4435 | 4425 | 1426 |
| 594 | 20241114 | 104500 | 245375675 | 4425 | 4425 | 4425 | 4425 | 0 |
| 595 | 20241114 | 104400 | 245375675 | 4425 | 4420 | 4425 | 4420 | 539 |
| 596 | 20241114 | 104300 | 242991795 | 4420 | 4390 | 4420 | 4390 | 1338 |
| 597 | 20241114 | 104200 | 237103885 | 4390 | 4380 | 4390 | 4375 | 3217 |
| 598 | 20241114 | 104100 | 223025305 | 4380 | 4395 | 4395 | 4380 | 2983 |
| 599 | 20241114 | 104000 | 209942470 | 4395 | 4395 | 4395 | 4395 | 70 |
| 600 | 20241114 | 103900 | 209634820 | 4395 | 4395 | 4395 | 4395 | 302 |
| 601 | 20241114 | 103800 | 208307530 | 4395 | 4390 | 4395 | 4390 | 1199 |
| 602 | 20241114 | 103700 | 203043425 | 4390 | 4410 | 4410 | 4390 | 6213 |
| 603 | 20241114 | 103600 | 175725275 | 4415 | 4415 | 4415 | 4415 | 394 |
| 604 | 20241114 | 103500 | 173985765 | 4415 | 4420 | 4420 | 4415 | 846 |
| 605 | 20241114 | 103400 | 170249995 | 4420 | 4420 | 4420 | 4420 | 815 |
| 606 | 20241114 | 103300 | 166647695 | 4425 | 4430 | 4430 | 4425 | 1786 |
| 607 | 20241114 | 103200 | 158738210 | 4430 | 4435 | 4435 | 4430 | 300 |
| 608 | 20241114 | 103100 | 157408470 | 4430 | 4445 | 4445 | 4430 | 665 |
| 609 | 20241114 | 103000 | 154458565 | 4445 | 4430 | 4445 | 4430 | 424 |
| 610 | 20241114 | 102900 | 152578540 | 4420 | 4420 | 4420 | 4420 | 168 |
| 611 | 20241114 | 102800 | 151835980 | 4420 | 4425 | 4425 | 4420 | 857 |
| 612 | 20241114 | 102700 | 148043760 | 4430 | 4430 | 4430 | 4430 | 266 |
| 613 | 20241114 | 102600 | 146865380 | 4420 | 4420 | 4420 | 4420 | 222 |
| 614 | 20241114 | 102500 | 145884140 | 4425 | 4430 | 4430 | 4425 | 781 |
| 615 | 20241114 | 102400 | 142427145 | 4450 | 4430 | 4450 | 4430 | 306 |
| 616 | 20241114 | 102300 | 141071365 | 4450 | 4435 | 4455 | 4425 | 2277 |
| 617 | 20241114 | 102200 | 130983670 | 4435 | 4455 | 4455 | 4435 | 3455 |
| 618 | 20241114 | 102100 | 115635955 | 4470 | 4465 | 4470 | 4460 | 1381 |
| 619 | 20241114 | 102000 | 109475255 | 4465 | 4460 | 4470 | 4460 | 2184 |
| 620 | 20241114 | 101900 | 99714585 | 4460 | 4460 | 4460 | 4460 | 1141 |
| 621 | 20241114 | 101800 | 94625725 | 4455 | 4450 | 4455 | 4450 | 321 |
| 622 | 20241114 | 101700 | 93196620 | 4455 | 4445 | 4455 | 4445 | 5 |
| 623 | 20241114 | 101600 | 93174385 | 4445 | 4445 | 4445 | 4445 | 251 |
| 624 | 20241114 | 101500 | 92058690 | 4445 | 4445 | 4445 | 4445 | 258 |
| 625 | 20241114 | 101400 | 90911880 | 4450 | 4460 | 4460 | 4450 | 84 |
| 626 | 20241114 | 101300 | 90537510 | 4460 | 4470 | 4470 | 4460 | 91 |
| 627 | 20241114 | 101200 | 90131630 | 4470 | 4470 | 4475 | 4470 | 266 |
| 628 | 20241114 | 101100 | 88942460 | 4470 | 4460 | 4470 | 4460 | 3020 |
| 629 | 20241114 | 101000 | 75448760 | 4470 | 4460 | 4470 | 4460 | 2 |
| 630 | 20241114 | 100900 | 75439830 | 4460 | 4455 | 4470 | 4450 | 447 |
| 631 | 20241114 | 100800 | 73446300 | 4450 | 4430 | 4450 | 4430 | 418 |
| 632 | 20241114 | 100700 | 71588230 | 4420 | 4410 | 4420 | 4410 | 219 |
| 633 | 20241114 | 100600 | 70621900 | 4410 | 4425 | 4435 | 4410 | 3012 |
| 634 | 20241114 | 100500 | 57297960 | 4425 | 4450 | 4450 | 4425 | 464 |
| 635 | 20241114 | 100400 | 55239720 | 4450 | 4450 | 4450 | 4450 | 530 |
| 636 | 20241114 | 100300 | 52881220 | 4440 | 4450 | 4450 | 4440 | 1439 |
| 637 | 20241114 | 100200 | 46477860 | 4450 | 4460 | 4460 | 4425 | 2754 |
| 638 | 20241114 | 100100 | 34229110 | 4445 | 4450 | 4460 | 4445 | 561 |
| 639 | 20241114 | 100000 | 31732300 | 4445 | 4420 | 4445 | 4420 | 6925 |