29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 3 | 20241118 | 185800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20241118 | 185700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20241118 | 185600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20241118 | 185500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20241118 | 185400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20241118 | 185300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20241118 | 185200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20241118 | 185100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20241118 | 185000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20241118 | 184900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20241118 | 184800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20241118 | 184700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20241118 | 184600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20241118 | 184500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20241118 | 184400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20241118 | 184300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20241118 | 184200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20241118 | 184100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20241118 | 184000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20241118 | 183900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20241118 | 183800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20241118 | 183700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20241118 | 183600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20241118 | 183500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20241118 | 183400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20241118 | 183300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20241118 | 183200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20241118 | 183100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20241118 | 183000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20241118 | 182900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 33 | 20241118 | 182800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20241118 | 182700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20241118 | 182600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20241118 | 182500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20241118 | 182400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20241118 | 182300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20241118 | 182200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20241118 | 182100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20241118 | 182000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20241118 | 181900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20241118 | 181800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20241118 | 181700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20241118 | 181600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20241118 | 181500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20241118 | 181400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20241118 | 181300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20241118 | 181200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20241118 | 181100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20241118 | 181000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20241118 | 180900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20241118 | 180800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20241118 | 180700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20241118 | 180600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20241118 | 180500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20241118 | 180400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20241118 | 180300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20241118 | 180200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20241118 | 180100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20241118 | 180000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20241118 | 175900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 63 | 20241118 | 175800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20241118 | 175700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20241118 | 175600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20241118 | 175500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20241118 | 175400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20241118 | 175300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20241118 | 175200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20241118 | 175100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20241118 | 175000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20241118 | 174900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20241118 | 174800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20241118 | 174700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20241118 | 174600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20241118 | 174500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20241118 | 174400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20241118 | 174300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20241118 | 174200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20241118 | 174100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20241118 | 174000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20241118 | 173900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20241118 | 173800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20241118 | 173700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20241118 | 173600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20241118 | 173500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20241118 | 173400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20241118 | 173300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20241118 | 173200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20241118 | 173100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20241118 | 173000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20241118 | 172900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 93 | 20241118 | 172800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20241118 | 172700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20241118 | 172600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20241118 | 172500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20241118 | 172400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20241118 | 172300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20241118 | 172200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20241118 | 172100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20241118 | 172000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20241118 | 171900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20241118 | 171800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20241118 | 171700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20241118 | 171600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20241118 | 171500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20241118 | 171400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20241118 | 171300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20241118 | 171200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20241118 | 171100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20241118 | 171000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20241118 | 170900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20241118 | 170800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20241118 | 170700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20241118 | 170600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20241118 | 170500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20241118 | 170400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20241118 | 170300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20241118 | 170200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20241118 | 170100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20241118 | 170000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20241118 | 165900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 123 | 20241118 | 165800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20241118 | 165700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20241118 | 165600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20241118 | 165500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20241118 | 165400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20241118 | 165300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20241118 | 165200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20241118 | 165100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20241118 | 165000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20241118 | 164900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20241118 | 164800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20241118 | 164700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20241118 | 164600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20241118 | 164500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20241118 | 164400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20241118 | 164300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20241118 | 164200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20241118 | 164100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20241118 | 164000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20241118 | 163900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20241118 | 163800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20241118 | 163700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20241118 | 163600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20241118 | 163500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20241118 | 163400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20241118 | 163300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20241118 | 163200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20241118 | 163100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20241118 | 163000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20241118 | 162900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 153 | 20241118 | 162800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20241118 | 162700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20241118 | 162600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20241118 | 162500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20241118 | 162400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20241118 | 162300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20241118 | 162200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20241118 | 162100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20241118 | 162000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20241118 | 161900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20241118 | 161800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20241118 | 161700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20241118 | 161600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20241118 | 161500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20241118 | 161400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20241118 | 161300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20241118 | 161200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20241118 | 161100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20241118 | 161000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20241118 | 160900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20241118 | 160800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20241118 | 160700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20241118 | 160600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20241118 | 160500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20241118 | 160400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20241118 | 160300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20241118 | 160200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20241118 | 160100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20241118 | 160000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20241118 | 155900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 183 | 20241118 | 155800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20241118 | 155700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20241118 | 155600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20241118 | 155500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20241118 | 155400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20241118 | 155300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20241118 | 155200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20241118 | 155100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20241118 | 155000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20241118 | 154900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20241118 | 154800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20241118 | 154700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20241118 | 154600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20241118 | 154500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20241118 | 154400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20241118 | 154300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20241118 | 154200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20241118 | 154100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20241118 | 154000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20241118 | 153900 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20241118 | 153800 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20241118 | 153700 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20241118 | 153600 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20241118 | 153500 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20241118 | 153400 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20241118 | 153300 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20241118 | 153200 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20241118 | 153100 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20241118 | 153000 | 1370588830 | 5690 | 5690 | 5690 | 5690 | 4566 |
| 212 | 20241118 | 152900 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 213 | 20241118 | 152800 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20241118 | 152700 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20241118 | 152600 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20241118 | 152500 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20241118 | 152400 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20241118 | 152300 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20241118 | 152200 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20241118 | 152100 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20241118 | 152000 | 1344608290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20241118 | 151900 | 1344608290 | 5680 | 5700 | 5710 | 5680 | 432 |
| 223 | 20241118 | 151800 | 1342149120 | 5700 | 5700 | 5710 | 5700 | 985 |
| 224 | 20241118 | 151700 | 1336534410 | 5700 | 5690 | 5700 | 5690 | 587 |
| 225 | 20241118 | 151600 | 1333194310 | 5690 | 5700 | 5700 | 5690 | 1306 |
| 226 | 20241118 | 151500 | 1325763020 | 5700 | 5710 | 5710 | 5700 | 819 |
| 227 | 20241118 | 151400 | 1321094420 | 5710 | 5710 | 5710 | 5710 | 24 |
| 228 | 20241118 | 151300 | 1320957380 | 5710 | 5700 | 5710 | 5700 | 46 |
| 229 | 20241118 | 151200 | 1320694810 | 5700 | 5710 | 5710 | 5700 | 2054 |
| 230 | 20241118 | 151100 | 1308986940 | 5710 | 5710 | 5710 | 5710 | 30 |
| 231 | 20241118 | 151000 | 1308815640 | 5710 | 5710 | 5710 | 5710 | 154 |
| 232 | 20241118 | 150900 | 1307936300 | 5710 | 5710 | 5720 | 5710 | 1337 |
| 233 | 20241118 | 150800 | 1300301960 | 5710 | 5700 | 5710 | 5670 | 2023 |
| 234 | 20241118 | 150700 | 1288827270 | 5710 | 5710 | 5710 | 5710 | 1182 |
| 235 | 20241118 | 150600 | 1282078050 | 5710 | 5710 | 5710 | 5710 | 214 |
| 236 | 20241118 | 150500 | 1280856110 | 5700 | 5700 | 5700 | 5700 | 1120 |
| 237 | 20241118 | 150400 | 1274472110 | 5690 | 5700 | 5700 | 5690 | 33 |
| 238 | 20241118 | 150300 | 1274284130 | 5700 | 5710 | 5710 | 5700 | 874 |
| 239 | 20241118 | 150200 | 1269300150 | 5710 | 5710 | 5710 | 5710 | 334 |
| 240 | 20241118 | 150100 | 1267393010 | 5710 | 5710 | 5710 | 5710 | 227 |
| 241 | 20241118 | 150000 | 1266096840 | 5710 | 5710 | 5710 | 5710 | 182 |
| 242 | 20241118 | 145900 | 1265057620 | 5700 | 5700 | 5700 | 5700 | 15 |
| 243 | 20241118 | 145800 | 1264972120 | 5700 | 5700 | 5700 | 5700 | 2145 |
| 244 | 20241118 | 145700 | 1252745620 | 5700 | 5680 | 5700 | 5680 | 3064 |
| 245 | 20241118 | 145600 | 1235292440 | 5680 | 5680 | 5680 | 5680 | 600 |
| 246 | 20241118 | 145500 | 1231884440 | 5690 | 5690 | 5690 | 5690 | 7 |
| 247 | 20241118 | 145400 | 1231844610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20241118 | 145300 | 1231844610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20241118 | 145200 | 1231844610 | 5680 | 5680 | 5680 | 5680 | 152 |
| 250 | 20241118 | 145100 | 1230981250 | 5680 | 5680 | 5680 | 5680 | 828 |
| 251 | 20241118 | 145000 | 1226278210 | 5680 | 5680 | 5680 | 5680 | 66 |
| 252 | 20241118 | 144900 | 1225903330 | 5670 | 5680 | 5680 | 5670 | 39 |
| 253 | 20241118 | 144800 | 1225681830 | 5680 | 5680 | 5680 | 5670 | 504 |
| 254 | 20241118 | 144700 | 1222820130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20241118 | 144600 | 1222820130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20241118 | 144500 | 1222820130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20241118 | 144400 | 1222820130 | 5680 | 5680 | 5680 | 5680 | 14 |
| 258 | 20241118 | 144300 | 1222740610 | 5680 | 5680 | 5680 | 5680 | 2010 |
| 259 | 20241118 | 144200 | 1211323810 | 5670 | 5670 | 5670 | 5670 | 2 |
| 260 | 20241118 | 144100 | 1211312470 | 5670 | 5670 | 5670 | 5670 | 10 |
| 261 | 20241118 | 144000 | 1211255770 | 5670 | 5680 | 5680 | 5670 | 191 |
| 262 | 20241118 | 143900 | 1210170900 | 5680 | 5680 | 5680 | 5680 | 1484 |
| 263 | 20241118 | 143800 | 1201741780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20241118 | 143700 | 1201741780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 265 | 20241118 | 143600 | 1201741780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 266 | 20241118 | 143500 | 1201741780 | 5680 | 5680 | 5680 | 5680 | 198 |
| 267 | 20241118 | 143400 | 1200617140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 268 | 20241118 | 143300 | 1200617140 | 5670 | 5670 | 5670 | 5670 | 18 |
| 269 | 20241118 | 143200 | 1200515080 | 5670 | 5670 | 5670 | 5670 | 14 |
| 270 | 20241118 | 143100 | 1200435700 | 5670 | 5670 | 5670 | 5670 | 283 |
| 271 | 20241118 | 143000 | 1198831090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 272 | 20241118 | 142900 | 1198831090 | 5680 | 5680 | 5680 | 5680 | 7 |
| 273 | 20241118 | 142800 | 1198791330 | 5680 | 5680 | 5680 | 5680 | 88 |
| 274 | 20241118 | 142700 | 1198291490 | 5680 | 5660 | 5680 | 5650 | 2503 |
| 275 | 20241118 | 142600 | 1184149040 | 5670 | 5670 | 5670 | 5670 | 300 |
| 276 | 20241118 | 142500 | 1182448040 | 5680 | 5680 | 5680 | 5680 | 5 |
| 277 | 20241118 | 142400 | 1182419640 | 5680 | 5680 | 5680 | 5680 | 101 |
| 278 | 20241118 | 142300 | 1181845960 | 5680 | 5660 | 5680 | 5660 | 743 |
| 279 | 20241118 | 142200 | 1177640560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20241118 | 142100 | 1177640560 | 5680 | 5660 | 5680 | 5660 | 16 |
| 281 | 20241118 | 142000 | 1177549750 | 5660 | 5660 | 5660 | 5660 | 5 |
| 282 | 20241118 | 141900 | 1177521450 | 5660 | 5660 | 5660 | 5660 | 4 |
| 283 | 20241118 | 141800 | 1177498810 | 5660 | 5650 | 5660 | 5650 | 283 |
| 284 | 20241118 | 141700 | 1175897130 | 5650 | 5640 | 5660 | 5640 | 121 |
| 285 | 20241118 | 141600 | 1175213670 | 5640 | 5640 | 5640 | 5640 | 430 |
| 286 | 20241118 | 141500 | 1172788470 | 5640 | 5650 | 5650 | 5640 | 106 |
| 287 | 20241118 | 141400 | 1172189630 | 5650 | 5650 | 5650 | 5650 | 410 |
| 288 | 20241118 | 141300 | 1169873130 | 5650 | 5660 | 5660 | 5650 | 162 |
| 289 | 20241118 | 141200 | 1168957550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 290 | 20241118 | 141100 | 1168957550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 291 | 20241118 | 141000 | 1168957550 | 5660 | 5670 | 5670 | 5660 | 492 |
| 292 | 20241118 | 140900 | 1166170620 | 5680 | 5680 | 5680 | 5680 | 184 |
| 293 | 20241118 | 140800 | 1165125500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 294 | 20241118 | 140700 | 1165125500 | 5680 | 5680 | 5680 | 5680 | 23 |
| 295 | 20241118 | 140600 | 1164994860 | 5680 | 5670 | 5680 | 5670 | 128 |
| 296 | 20241118 | 140500 | 1164269090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 297 | 20241118 | 140400 | 1164269090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 298 | 20241118 | 140300 | 1164269090 | 5680 | 5670 | 5680 | 5670 | 23 |
| 299 | 20241118 | 140200 | 1164138650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 300 | 20241118 | 140100 | 1164138650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 301 | 20241118 | 140000 | 1164138650 | 5680 | 5680 | 5690 | 5680 | 5 |
| 302 | 20241118 | 135900 | 1164110240 | 5660 | 5680 | 5680 | 5660 | 302 |
| 303 | 20241118 | 135800 | 1162399970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20241118 | 135700 | 1162399970 | 5680 | 5680 | 5680 | 5640 | 2001 |
| 305 | 20241118 | 135600 | 1151083170 | 5690 | 5690 | 5690 | 5690 | 21 |
| 306 | 20241118 | 135500 | 1150963680 | 5690 | 5680 | 5690 | 5680 | 55 |
| 307 | 20241118 | 135400 | 1150650850 | 5680 | 5680 | 5680 | 5680 | 9 |
| 308 | 20241118 | 135300 | 1150599730 | 5680 | 5680 | 5680 | 5680 | 0 |
| 309 | 20241118 | 135200 | 1150599730 | 5680 | 5680 | 5680 | 5680 | 200 |
| 310 | 20241118 | 135100 | 1149463730 | 5680 | 5680 | 5680 | 5680 | 0 |
| 311 | 20241118 | 135000 | 1149463730 | 5680 | 5690 | 5690 | 5680 | 115 |
| 312 | 20241118 | 134900 | 1148809530 | 5680 | 5680 | 5680 | 5680 | 3 |
| 313 | 20241118 | 134800 | 1148792490 | 5690 | 5700 | 5700 | 5690 | 65 |
| 314 | 20241118 | 134700 | 1148422230 | 5700 | 5680 | 5700 | 5680 | 26 |
| 315 | 20241118 | 134600 | 1148274530 | 5680 | 5680 | 5680 | 5680 | 1 |
| 316 | 20241118 | 134500 | 1148268850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 317 | 20241118 | 134400 | 1148268850 | 5670 | 5670 | 5670 | 5670 | 64 |
| 318 | 20241118 | 134300 | 1147905970 | 5670 | 5670 | 5670 | 5670 | 200 |
| 319 | 20241118 | 134200 | 1146771970 | 5700 | 5690 | 5700 | 5690 | 1001 |
| 320 | 20241118 | 134100 | 1141074180 | 5680 | 5680 | 5680 | 5680 | 30 |
| 321 | 20241118 | 134000 | 1140903780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 322 | 20241118 | 133900 | 1140903780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 323 | 20241118 | 133800 | 1140903780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20241118 | 133700 | 1140903780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20241118 | 133600 | 1140903780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 326 | 20241118 | 133500 | 1140903780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 327 | 20241118 | 133400 | 1140903780 | 5690 | 5690 | 5690 | 5690 | 30 |
| 328 | 20241118 | 133300 | 1140733080 | 5690 | 5690 | 5690 | 5690 | 100 |
| 329 | 20241118 | 133200 | 1140164080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 330 | 20241118 | 133100 | 1140164080 | 5690 | 5690 | 5690 | 5690 | 10 |
| 331 | 20241118 | 133000 | 1140107180 | 5700 | 5700 | 5700 | 5690 | 643 |
| 332 | 20241118 | 132900 | 1136442310 | 5690 | 5690 | 5690 | 5690 | 30 |
| 333 | 20241118 | 132800 | 1136271610 | 5680 | 5680 | 5680 | 5680 | 180 |
| 334 | 20241118 | 132700 | 1135249210 | 5690 | 5690 | 5690 | 5670 | 21 |
| 335 | 20241118 | 132600 | 1135129900 | 5680 | 5680 | 5680 | 5680 | 154 |
| 336 | 20241118 | 132500 | 1134255180 | 5670 | 5670 | 5670 | 5670 | 92 |
| 337 | 20241118 | 132400 | 1133733540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 338 | 20241118 | 132300 | 1133733540 | 5650 | 5670 | 5670 | 5650 | 1800 |
| 339 | 20241118 | 132200 | 1123561940 | 5670 | 5660 | 5670 | 5650 | 1317 |
| 340 | 20241118 | 132100 | 1116094680 | 5660 | 5670 | 5670 | 5660 | 697 |
| 341 | 20241118 | 132000 | 1112147640 | 5670 | 5670 | 5670 | 5670 | 337 |
| 342 | 20241118 | 131900 | 1110236850 | 5680 | 5670 | 5680 | 5670 | 255 |
| 343 | 20241118 | 131800 | 1108790990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 344 | 20241118 | 131700 | 1108790990 | 5670 | 5680 | 5680 | 5670 | 731 |
| 345 | 20241118 | 131600 | 1104639190 | 5680 | 5680 | 5680 | 5680 | 181 |
| 346 | 20241118 | 131500 | 1103611110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 347 | 20241118 | 131400 | 1103611110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 348 | 20241118 | 131300 | 1103611110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 349 | 20241118 | 131200 | 1103611110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 350 | 20241118 | 131100 | 1103611110 | 5680 | 5680 | 5680 | 5680 | 2631 |
| 351 | 20241118 | 131000 | 1088667030 | 5680 | 5690 | 5690 | 5680 | 1398 |
| 352 | 20241118 | 130900 | 1080724860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 353 | 20241118 | 130800 | 1080724860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 354 | 20241118 | 130700 | 1080724860 | 5690 | 5700 | 5700 | 5690 | 200 |
| 355 | 20241118 | 130600 | 1079585850 | 5700 | 5700 | 5700 | 5700 | 50 |
| 356 | 20241118 | 130500 | 1079300850 | 5700 | 5690 | 5700 | 5690 | 50 |
| 357 | 20241118 | 130400 | 1079016230 | 5680 | 5680 | 5680 | 5680 | 4 |
| 358 | 20241118 | 130300 | 1078993510 | 5680 | 5680 | 5680 | 5680 | 9 |
| 359 | 20241118 | 130200 | 1078942390 | 5680 | 5680 | 5680 | 5680 | 71 |
| 360 | 20241118 | 130100 | 1078539110 | 5680 | 5680 | 5680 | 5680 | 65 |
| 361 | 20241118 | 130000 | 1078169910 | 5700 | 5700 | 5700 | 5700 | 10 |
| 362 | 20241118 | 125900 | 1078112910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 363 | 20241118 | 125800 | 1078112910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 364 | 20241118 | 125700 | 1078112910 | 5680 | 5680 | 5680 | 5680 | 27 |
| 365 | 20241118 | 125600 | 1077959550 | 5680 | 5670 | 5680 | 5660 | 323 |
| 366 | 20241118 | 125500 | 1076130920 | 5670 | 5660 | 5670 | 5660 | 62 |
| 367 | 20241118 | 125400 | 1075779430 | 5660 | 5670 | 5670 | 5660 | 562 |
| 368 | 20241118 | 125300 | 1072598470 | 5670 | 5680 | 5680 | 5670 | 1151 |
| 369 | 20241118 | 125200 | 1066070810 | 5680 | 5700 | 5700 | 5680 | 319 |
| 370 | 20241118 | 125100 | 1064257950 | 5690 | 5690 | 5700 | 5690 | 59 |
| 371 | 20241118 | 125000 | 1063921720 | 5690 | 5690 | 5690 | 5690 | 3 |
| 372 | 20241118 | 124900 | 1063904650 | 5700 | 5700 | 5700 | 5700 | 2 |
| 373 | 20241118 | 124800 | 1063893250 | 5690 | 5690 | 5690 | 5690 | 60 |
| 374 | 20241118 | 124700 | 1063551850 | 5690 | 5680 | 5690 | 5680 | 270 |
| 375 | 20241118 | 124600 | 1062017260 | 5690 | 5690 | 5690 | 5690 | 964 |
| 376 | 20241118 | 124500 | 1056532100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 377 | 20241118 | 124400 | 1056532100 | 5700 | 5700 | 5700 | 5700 | 100 |
| 378 | 20241118 | 124300 | 1055962100 | 5700 | 5700 | 5700 | 5700 | 19 |
| 379 | 20241118 | 124200 | 1055853800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 380 | 20241118 | 124100 | 1055853800 | 5690 | 5690 | 5690 | 5690 | 131 |
| 381 | 20241118 | 124000 | 1055108410 | 5690 | 5690 | 5690 | 5690 | 1 |
| 382 | 20241118 | 123900 | 1055102720 | 5690 | 5690 | 5690 | 5690 | 1062 |
| 383 | 20241118 | 123800 | 1049059940 | 5690 | 5690 | 5690 | 5690 | 10 |
| 384 | 20241118 | 123700 | 1049003040 | 5680 | 5680 | 5680 | 5680 | 95 |
| 385 | 20241118 | 123600 | 1048463440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 386 | 20241118 | 123500 | 1048463440 | 5680 | 5680 | 5680 | 5680 | 324 |
| 387 | 20241118 | 123400 | 1046623120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 388 | 20241118 | 123300 | 1046623120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 389 | 20241118 | 123200 | 1046623120 | 5680 | 5680 | 5680 | 5680 | 148 |
| 390 | 20241118 | 123100 | 1045782480 | 5690 | 5690 | 5690 | 5690 | 1 |
| 391 | 20241118 | 123000 | 1045776790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 392 | 20241118 | 122900 | 1045776790 | 5680 | 5680 | 5680 | 5680 | 1 |
| 393 | 20241118 | 122800 | 1045771110 | 5700 | 5700 | 5700 | 5700 | 1 |
| 394 | 20241118 | 122700 | 1045765410 | 5700 | 5700 | 5700 | 5700 | 41 |
| 395 | 20241118 | 122600 | 1045531710 | 5680 | 5680 | 5680 | 5680 | 116 |
| 396 | 20241118 | 122500 | 1044872830 | 5680 | 5680 | 5680 | 5680 | 128 |
| 397 | 20241118 | 122400 | 1044145790 | 5690 | 5680 | 5690 | 5680 | 1186 |
| 398 | 20241118 | 122300 | 1037399010 | 5680 | 5680 | 5680 | 5680 | 487 |
| 399 | 20241118 | 122200 | 1034632850 | 5680 | 5690 | 5690 | 5680 | 40 |
| 400 | 20241118 | 122100 | 1034405480 | 5700 | 5700 | 5700 | 5700 | 40 |
| 401 | 20241118 | 122000 | 1034177480 | 5700 | 5700 | 5700 | 5690 | 309 |
| 402 | 20241118 | 121900 | 1032416270 | 5680 | 5690 | 5700 | 5680 | 205 |
| 403 | 20241118 | 121800 | 1031250230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 404 | 20241118 | 121700 | 1031250230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 405 | 20241118 | 121600 | 1031250230 | 5690 | 5690 | 5690 | 5690 | 1 |
| 406 | 20241118 | 121500 | 1031244540 | 5670 | 5680 | 5680 | 5670 | 3325 |
| 407 | 20241118 | 121400 | 1012359620 | 5680 | 5680 | 5680 | 5680 | 1486 |
| 408 | 20241118 | 121300 | 1003919140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 409 | 20241118 | 121200 | 1003919140 | 5680 | 5680 | 5680 | 5680 | 203 |
| 410 | 20241118 | 121100 | 1002766100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 411 | 20241118 | 121000 | 1002766100 | 5690 | 5690 | 5690 | 5690 | 12 |
| 412 | 20241118 | 120900 | 1002697820 | 5700 | 5700 | 5700 | 5700 | 0 |
| 413 | 20241118 | 120800 | 1002697820 | 5700 | 5700 | 5700 | 5700 | 0 |
| 414 | 20241118 | 120700 | 1002697820 | 5700 | 5690 | 5700 | 5690 | 75 |
| 415 | 20241118 | 120600 | 1002270340 | 5680 | 5680 | 5680 | 5680 | 3 |
| 416 | 20241118 | 120500 | 1002253300 | 5680 | 5680 | 5680 | 5680 | 500 |
| 417 | 20241118 | 120400 | 999413300 | 5680 | 5680 | 5680 | 5680 | 493 |
| 418 | 20241118 | 120300 | 996613060 | 5680 | 5680 | 5680 | 5680 | 40 |
| 419 | 20241118 | 120200 | 996385860 | 5680 | 5680 | 5680 | 5680 | 5 |
| 420 | 20241118 | 120100 | 996357460 | 5680 | 5680 | 5680 | 5680 | 175 |
| 421 | 20241118 | 120000 | 995363460 | 5690 | 5700 | 5700 | 5690 | 228 |
| 422 | 20241118 | 115900 | 994066080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 423 | 20241118 | 115800 | 994066080 | 5700 | 5700 | 5700 | 5700 | 45 |
| 424 | 20241118 | 115700 | 993809580 | 5700 | 5700 | 5700 | 5700 | 50 |
| 425 | 20241118 | 115600 | 993524580 | 5700 | 5700 | 5700 | 5700 | 102 |
| 426 | 20241118 | 115500 | 992943180 | 5690 | 5690 | 5690 | 5690 | 3 |
| 427 | 20241118 | 115400 | 992926110 | 5690 | 5690 | 5690 | 5690 | 98 |
| 428 | 20241118 | 115300 | 992368490 | 5690 | 5690 | 5690 | 5690 | 98 |
| 429 | 20241118 | 115200 | 991810870 | 5700 | 5700 | 5700 | 5700 | 2 |
| 430 | 20241118 | 115100 | 991799470 | 5690 | 5690 | 5690 | 5690 | 100 |
| 431 | 20241118 | 115000 | 991230470 | 5690 | 5690 | 5690 | 5690 | 0 |
| 432 | 20241118 | 114900 | 991230470 | 5690 | 5690 | 5690 | 5690 | 105 |
| 433 | 20241118 | 114800 | 990633020 | 5690 | 5680 | 5690 | 5680 | 981 |
| 434 | 20241118 | 114700 | 985052150 | 5680 | 5680 | 5680 | 5680 | 100 |
| 435 | 20241118 | 114600 | 984484150 | 5690 | 5690 | 5690 | 5690 | 1 |
| 436 | 20241118 | 114500 | 984478460 | 5680 | 5690 | 5690 | 5680 | 2782 |
| 437 | 20241118 | 114400 | 968673140 | 5690 | 5690 | 5690 | 5690 | 200 |
| 438 | 20241118 | 114300 | 967535140 | 5700 | 5700 | 5700 | 5700 | 1 |
| 439 | 20241118 | 114200 | 967529440 | 5700 | 5700 | 5700 | 5700 | 1 |
| 440 | 20241118 | 114100 | 967523740 | 5700 | 5700 | 5700 | 5700 | 1 |
| 441 | 20241118 | 114000 | 967518040 | 5700 | 5700 | 5700 | 5700 | 11 |
| 442 | 20241118 | 113900 | 967455340 | 5700 | 5700 | 5700 | 5700 | 3 |
| 443 | 20241118 | 113800 | 967438240 | 5700 | 5700 | 5700 | 5700 | 0 |
| 444 | 20241118 | 113700 | 967438240 | 5700 | 5700 | 5700 | 5700 | 40 |
| 445 | 20241118 | 113600 | 967210240 | 5700 | 5700 | 5700 | 5700 | 100 |
| 446 | 20241118 | 113500 | 966640240 | 5700 | 5700 | 5700 | 5700 | 60 |
| 447 | 20241118 | 113400 | 966298240 | 5700 | 5700 | 5710 | 5700 | 56 |
| 448 | 20241118 | 113300 | 965978940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 449 | 20241118 | 113200 | 965978940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 450 | 20241118 | 113100 | 965978940 | 5700 | 5680 | 5700 | 5680 | 1004 |
| 451 | 20241118 | 113000 | 960276140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 452 | 20241118 | 112900 | 960276140 | 5680 | 5700 | 5700 | 5680 | 1804 |
| 453 | 20241118 | 112800 | 950020970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 454 | 20241118 | 112700 | 950020970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 455 | 20241118 | 112600 | 950020970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 456 | 20241118 | 112500 | 950020970 | 5700 | 5700 | 5700 | 5700 | 100 |
| 457 | 20241118 | 112400 | 949450970 | 5700 | 5700 | 5700 | 5700 | 2 |
| 458 | 20241118 | 112300 | 949439570 | 5700 | 5700 | 5710 | 5700 | 1686 |
| 459 | 20241118 | 112200 | 939829200 | 5710 | 5710 | 5710 | 5710 | 202 |
| 460 | 20241118 | 112100 | 938675780 | 5710 | 5710 | 5710 | 5710 | 500 |
| 461 | 20241118 | 112000 | 935820780 | 5710 | 5710 | 5710 | 5710 | 879 |
| 462 | 20241118 | 111900 | 930801690 | 5710 | 5710 | 5710 | 5710 | 0 |
| 463 | 20241118 | 111800 | 930801690 | 5710 | 5710 | 5710 | 5710 | 0 |
| 464 | 20241118 | 111700 | 930801690 | 5710 | 5710 | 5710 | 5710 | 203 |
| 465 | 20241118 | 111600 | 929642560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 466 | 20241118 | 111500 | 929642560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 467 | 20241118 | 111400 | 929642560 | 5710 | 5710 | 5710 | 5710 | 500 |
| 468 | 20241118 | 111300 | 926787560 | 5710 | 5710 | 5710 | 5710 | 443 |
| 469 | 20241118 | 111200 | 924258030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 470 | 20241118 | 111100 | 924258030 | 5700 | 5690 | 5700 | 5690 | 242 |
| 471 | 20241118 | 111000 | 922878710 | 5690 | 5700 | 5700 | 5690 | 1056 |
| 472 | 20241118 | 110900 | 916860400 | 5700 | 5710 | 5710 | 5700 | 48 |
| 473 | 20241118 | 110800 | 916586640 | 5720 | 5720 | 5720 | 5720 | 0 |
| 474 | 20241118 | 110700 | 916586640 | 5720 | 5710 | 5720 | 5700 | 1002 |
| 475 | 20241118 | 110600 | 910874920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 476 | 20241118 | 110500 | 910874920 | 5710 | 5710 | 5710 | 5710 | 3457 |
| 477 | 20241118 | 110400 | 891135450 | 5710 | 5700 | 5710 | 5700 | 1028 |
| 478 | 20241118 | 110300 | 885266070 | 5710 | 5710 | 5710 | 5710 | 2 |
| 479 | 20241118 | 110200 | 885254650 | 5720 | 5720 | 5720 | 5720 | 1 |
| 480 | 20241118 | 110100 | 885248930 | 5720 | 5720 | 5720 | 5720 | 100 |
| 481 | 20241118 | 110000 | 884676930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 482 | 20241118 | 105900 | 884676930 | 5720 | 5720 | 5720 | 5720 | 2 |
| 483 | 20241118 | 105800 | 884665490 | 5710 | 5710 | 5710 | 5710 | 447 |
| 484 | 20241118 | 105700 | 882113120 | 5710 | 5720 | 5720 | 5710 | 846 |
| 485 | 20241118 | 105600 | 877282280 | 5730 | 5730 | 5730 | 5730 | 12 |
| 486 | 20241118 | 105500 | 877213520 | 5730 | 5730 | 5730 | 5730 | 1 |
| 487 | 20241118 | 105400 | 877207790 | 5730 | 5720 | 5730 | 5720 | 2049 |
| 488 | 20241118 | 105300 | 865487500 | 5730 | 5730 | 5730 | 5730 | 11 |
| 489 | 20241118 | 105200 | 865424470 | 5730 | 5730 | 5730 | 5730 | 50 |
| 490 | 20241118 | 105100 | 865137970 | 5730 | 5730 | 5730 | 5730 | 3 |
| 491 | 20241118 | 105000 | 865120780 | 5730 | 5720 | 5730 | 5720 | 304 |
| 492 | 20241118 | 104900 | 863381890 | 5720 | 5720 | 5720 | 5720 | 296 |
| 493 | 20241118 | 104800 | 861688770 | 5710 | 5720 | 5720 | 5710 | 114 |
| 494 | 20241118 | 104700 | 861037750 | 5720 | 5730 | 5730 | 5720 | 55 |
| 495 | 20241118 | 104600 | 860722630 | 5720 | 5730 | 5730 | 5720 | 1703 |
| 496 | 20241118 | 104500 | 850968750 | 5730 | 5730 | 5740 | 5730 | 135 |
| 497 | 20241118 | 104400 | 850195190 | 5730 | 5730 | 5740 | 5730 | 432 |
| 498 | 20241118 | 104300 | 847719320 | 5730 | 5730 | 5730 | 5730 | 112 |
| 499 | 20241118 | 104200 | 847077560 | 5730 | 5740 | 5740 | 5730 | 273 |
| 500 | 20241118 | 104100 | 845513260 | 5710 | 5730 | 5730 | 5710 | 700 |
| 501 | 20241118 | 104000 | 841512930 | 5720 | 5720 | 5720 | 5720 | 203 |
| 502 | 20241118 | 103900 | 840351770 | 5740 | 5730 | 5740 | 5730 | 3 |
| 503 | 20241118 | 103800 | 840334570 | 5720 | 5730 | 5730 | 5720 | 1818 |
| 504 | 20241118 | 103700 | 829934570 | 5730 | 5730 | 5730 | 5730 | 345 |
| 505 | 20241118 | 103600 | 827957720 | 5730 | 5720 | 5730 | 5720 | 297 |
| 506 | 20241118 | 103500 | 826256750 | 5730 | 5720 | 5730 | 5720 | 51 |
| 507 | 20241118 | 103400 | 825964930 | 5720 | 5730 | 5730 | 5720 | 6 |
| 508 | 20241118 | 103300 | 825930570 | 5720 | 5720 | 5720 | 5720 | 401 |
| 509 | 20241118 | 103200 | 823636850 | 5730 | 5730 | 5730 | 5730 | 231 |
| 510 | 20241118 | 103100 | 822313220 | 5720 | 5720 | 5720 | 5720 | 2 |
| 511 | 20241118 | 103000 | 822301780 | 5730 | 5730 | 5740 | 5730 | 27 |
| 512 | 20241118 | 102900 | 822146870 | 5740 | 5730 | 5740 | 5720 | 51 |
| 513 | 20241118 | 102800 | 821855110 | 5740 | 5720 | 5740 | 5720 | 255 |
| 514 | 20241118 | 102700 | 820394370 | 5730 | 5730 | 5730 | 5730 | 357 |
| 515 | 20241118 | 102600 | 818348760 | 5720 | 5750 | 5750 | 5720 | 1915 |
| 516 | 20241118 | 102500 | 807366130 | 5750 | 5740 | 5750 | 5740 | 866 |
| 517 | 20241118 | 102400 | 802394090 | 5750 | 5740 | 5750 | 5740 | 1045 |
| 518 | 20241118 | 102300 | 796386430 | 5740 | 5740 | 5740 | 5740 | 44 |
| 519 | 20241118 | 102200 | 796133870 | 5740 | 5730 | 5750 | 5720 | 2894 |
| 520 | 20241118 | 102100 | 779525770 | 5730 | 5710 | 5730 | 5710 | 92 |
| 521 | 20241118 | 102000 | 779000010 | 5710 | 5740 | 5740 | 5710 | 24 |
| 522 | 20241118 | 101900 | 778862880 | 5740 | 5720 | 5740 | 5720 | 5997 |
| 523 | 20241118 | 101800 | 744449850 | 5720 | 5720 | 5720 | 5720 | 108 |
| 524 | 20241118 | 101700 | 743832090 | 5720 | 5720 | 5720 | 5720 | 4 |
| 525 | 20241118 | 101600 | 743809210 | 5720 | 5720 | 5720 | 5720 | 4 |
| 526 | 20241118 | 101500 | 743786330 | 5720 | 5720 | 5720 | 5720 | 1 |
| 527 | 20241118 | 101400 | 743780610 | 5710 | 5710 | 5710 | 5710 | 668 |
| 528 | 20241118 | 101300 | 739966330 | 5710 | 5720 | 5720 | 5710 | 358 |
| 529 | 20241118 | 101200 | 737922130 | 5710 | 5710 | 5710 | 5710 | 133 |
| 530 | 20241118 | 101100 | 737162700 | 5710 | 5710 | 5710 | 5710 | 103 |
| 531 | 20241118 | 101000 | 736574570 | 5710 | 5740 | 5740 | 5710 | 159 |
| 532 | 20241118 | 100900 | 735665690 | 5710 | 5730 | 5730 | 5710 | 147 |
| 533 | 20241118 | 100800 | 734825820 | 5740 | 5700 | 5740 | 5700 | 13 |
| 534 | 20241118 | 100700 | 734751600 | 5700 | 5710 | 5710 | 5700 | 201 |
| 535 | 20241118 | 100600 | 733604080 | 5720 | 5730 | 5750 | 5720 | 2687 |
| 536 | 20241118 | 100500 | 718186950 | 5730 | 5730 | 5740 | 5730 | 662 |
| 537 | 20241118 | 100400 | 714393660 | 5730 | 5730 | 5730 | 5730 | 2444 |
| 538 | 20241118 | 100300 | 700389540 | 5730 | 5720 | 5730 | 5720 | 28 |
| 539 | 20241118 | 100200 | 700229150 | 5730 | 5720 | 5730 | 5720 | 101 |
| 540 | 20241118 | 100100 | 699651420 | 5730 | 5710 | 5730 | 5700 | 1108 |
| 541 | 20241118 | 100000 | 693330510 | 5710 | 5720 | 5720 | 5710 | 740 |
| 542 | 20241118 | 095900 | 689100110 | 5730 | 5730 | 5730 | 5730 | 280 |
| 543 | 20241118 | 095800 | 687495710 | 5720 | 5720 | 5720 | 5720 | 195 |
| 544 | 20241118 | 095700 | 686380310 | 5710 | 5710 | 5710 | 5710 | 85 |
| 545 | 20241118 | 095600 | 685894960 | 5700 | 5700 | 5710 | 5700 | 914 |
| 546 | 20241118 | 095500 | 680680160 | 5700 | 5710 | 5710 | 5700 | 1760 |
| 547 | 20241118 | 095400 | 670647660 | 5710 | 5700 | 5710 | 5700 | 368 |
| 548 | 20241118 | 095300 | 668546450 | 5710 | 5710 | 5710 | 5700 | 263 |
| 549 | 20241118 | 095200 | 667045630 | 5710 | 5710 | 5710 | 5710 | 43 |
| 550 | 20241118 | 095100 | 666800100 | 5710 | 5700 | 5710 | 5700 | 619 |
| 551 | 20241118 | 095000 | 663271620 | 5700 | 5700 | 5700 | 5700 | 87 |
| 552 | 20241118 | 094900 | 662775720 | 5700 | 5700 | 5700 | 5700 | 100 |
| 553 | 20241118 | 094800 | 662205720 | 5700 | 5730 | 5730 | 5700 | 2027 |
| 554 | 20241118 | 094700 | 650651190 | 5730 | 5730 | 5730 | 5710 | 1748 |
| 555 | 20241118 | 094600 | 640661450 | 5730 | 5710 | 5730 | 5710 | 1894 |
| 556 | 20241118 | 094500 | 629828080 | 5700 | 5700 | 5700 | 5680 | 6166 |
| 557 | 20241118 | 094400 | 594721590 | 5700 | 5700 | 5700 | 5700 | 1240 |
| 558 | 20241118 | 094300 | 587653590 | 5700 | 5690 | 5700 | 5690 | 598 |
| 559 | 20241118 | 094200 | 584248970 | 5690 | 5690 | 5690 | 5690 | 5 |
| 560 | 20241118 | 094100 | 584220520 | 5690 | 5690 | 5700 | 5690 | 446 |
| 561 | 20241118 | 094000 | 581681280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 562 | 20241118 | 093900 | 581681280 | 5670 | 5690 | 5690 | 5670 | 1376 |
| 563 | 20241118 | 093800 | 573879180 | 5700 | 5680 | 5700 | 5670 | 7200 |
| 564 | 20241118 | 093700 | 532961520 | 5690 | 5680 | 5690 | 5680 | 1067 |
| 565 | 20241118 | 093600 | 526898320 | 5690 | 5700 | 5700 | 5690 | 300 |
| 566 | 20241118 | 093500 | 525189250 | 5700 | 5700 | 5700 | 5700 | 448 |
| 567 | 20241118 | 093400 | 522635650 | 5700 | 5710 | 5730 | 5700 | 6646 |
| 568 | 20241118 | 093300 | 484575910 | 5710 | 5700 | 5720 | 5700 | 840 |
| 569 | 20241118 | 093200 | 479777200 | 5700 | 5700 | 5700 | 5690 | 858 |
| 570 | 20241118 | 093100 | 474886620 | 5700 | 5690 | 5700 | 5680 | 2363 |
| 571 | 20241118 | 093000 | 461431860 | 5690 | 5680 | 5690 | 5680 | 2048 |
| 572 | 20241118 | 092900 | 449779740 | 5680 | 5680 | 5690 | 5680 | 856 |
| 573 | 20241118 | 092800 | 444909820 | 5680 | 5660 | 5680 | 5660 | 1572 |
| 574 | 20241118 | 092700 | 435995480 | 5660 | 5650 | 5660 | 5650 | 24 |
| 575 | 20241118 | 092600 | 435859660 | 5650 | 5650 | 5650 | 5650 | 551 |
| 576 | 20241118 | 092500 | 432746510 | 5650 | 5660 | 5660 | 5640 | 2654 |
| 577 | 20241118 | 092400 | 417751370 | 5640 | 5650 | 5660 | 5620 | 3570 |
| 578 | 20241118 | 092300 | 397621500 | 5650 | 5660 | 5660 | 5650 | 75 |
| 579 | 20241118 | 092200 | 397197100 | 5670 | 5680 | 5680 | 5670 | 366 |
| 580 | 20241118 | 092100 | 395119640 | 5690 | 5690 | 5690 | 5680 | 5178 |
| 581 | 20241118 | 092000 | 365657200 | 5690 | 5700 | 5700 | 5690 | 2066 |
| 582 | 20241118 | 091900 | 353881220 | 5700 | 5700 | 5710 | 5700 | 1327 |
| 583 | 20241118 | 091800 | 346317310 | 5700 | 5700 | 5710 | 5700 | 813 |
| 584 | 20241118 | 091700 | 341683200 | 5700 | 5700 | 5710 | 5690 | 5615 |
| 585 | 20241118 | 091600 | 309678090 | 5690 | 5670 | 5700 | 5670 | 4988 |
| 586 | 20241118 | 091500 | 281307940 | 5680 | 5660 | 5690 | 5660 | 1642 |
| 587 | 20241118 | 091400 | 271985050 | 5660 | 5660 | 5660 | 5660 | 1306 |
| 588 | 20241118 | 091300 | 264593090 | 5650 | 5670 | 5670 | 5650 | 1707 |
| 589 | 20241118 | 091200 | 254927790 | 5640 | 5670 | 5680 | 5640 | 524 |
| 590 | 20241118 | 091100 | 251962820 | 5660 | 5660 | 5670 | 5620 | 3387 |
| 591 | 20241118 | 091000 | 232793690 | 5640 | 5640 | 5670 | 5640 | 3071 |
| 592 | 20241118 | 090900 | 215426850 | 5650 | 5640 | 5650 | 5590 | 2230 |
| 593 | 20241118 | 090800 | 202877430 | 5640 | 5660 | 5670 | 5630 | 2532 |
| 594 | 20241118 | 090700 | 188581660 | 5660 | 5570 | 5660 | 5530 | 5511 |
| 595 | 20241118 | 090600 | 157676180 | 5540 | 5510 | 5560 | 5510 | 1594 |
| 596 | 20241118 | 090500 | 148844740 | 5490 | 5540 | 5540 | 5490 | 2830 |
| 597 | 20241118 | 090400 | 133255000 | 5540 | 5540 | 5540 | 5530 | 1796 |
| 598 | 20241118 | 090300 | 123308220 | 5540 | 5530 | 5540 | 5520 | 12314 |
| 599 | 20241118 | 090200 | 55211360 | 5530 | 5520 | 5530 | 5490 | 938 |
| 600 | 20241118 | 090100 | 50037350 | 5490 | 5510 | 5510 | 5480 | 3646 |
| 601 | 20241118 | 090000 | 30000790 | 5490 | 5500 | 5510 | 5480 | 5105 |