29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 3 | 20241118 | 185100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20241118 | 185000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20241118 | 184900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20241118 | 184800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20241118 | 184700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20241118 | 184600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20241118 | 184500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20241118 | 184400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20241118 | 184300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20241118 | 184200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20241118 | 184100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20241118 | 184000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20241118 | 183900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20241118 | 183800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20241118 | 183700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20241118 | 183600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20241118 | 183500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20241118 | 183400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20241118 | 183300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20241118 | 183200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20241118 | 183100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20241118 | 183000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20241118 | 182900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20241118 | 182800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20241118 | 182700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20241118 | 182600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20241118 | 182500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20241118 | 182400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20241118 | 182300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20241118 | 182200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 33 | 20241118 | 182100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20241118 | 182000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20241118 | 181900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20241118 | 181800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20241118 | 181700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20241118 | 181600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20241118 | 181500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20241118 | 181400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20241118 | 181300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20241118 | 181200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20241118 | 181100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20241118 | 181000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20241118 | 180900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20241118 | 180800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20241118 | 180700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20241118 | 180600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20241118 | 180500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20241118 | 180400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20241118 | 180300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20241118 | 180200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20241118 | 180100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20241118 | 180000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20241118 | 175900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20241118 | 175800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20241118 | 175700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20241118 | 175600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20241118 | 175500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20241118 | 175400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20241118 | 175300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20241118 | 175200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 63 | 20241118 | 175100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20241118 | 175000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20241118 | 174900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20241118 | 174800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20241118 | 174700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20241118 | 174600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20241118 | 174500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20241118 | 174400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20241118 | 174300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20241118 | 174200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20241118 | 174100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20241118 | 174000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20241118 | 173900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20241118 | 173800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20241118 | 173700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20241118 | 173600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20241118 | 173500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20241118 | 173400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20241118 | 173300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20241118 | 173200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20241118 | 173100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20241118 | 173000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20241118 | 172900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20241118 | 172800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20241118 | 172700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20241118 | 172600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20241118 | 172500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20241118 | 172400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20241118 | 172300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20241118 | 172200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 93 | 20241118 | 172100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20241118 | 172000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20241118 | 171900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20241118 | 171800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20241118 | 171700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20241118 | 171600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20241118 | 171500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20241118 | 171400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20241118 | 171300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20241118 | 171200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20241118 | 171100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20241118 | 171000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20241118 | 170900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20241118 | 170800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20241118 | 170700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20241118 | 170600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20241118 | 170500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20241118 | 170400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20241118 | 170300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20241118 | 170200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20241118 | 170100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20241118 | 170000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20241118 | 165900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20241118 | 165800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20241118 | 165700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20241118 | 165600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20241118 | 165500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20241118 | 165400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20241118 | 165300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20241118 | 165200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 123 | 20241118 | 165100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20241118 | 165000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20241118 | 164900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20241118 | 164800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20241118 | 164700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20241118 | 164600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20241118 | 164500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20241118 | 164400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20241118 | 164300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20241118 | 164200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20241118 | 164100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20241118 | 164000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20241118 | 163900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20241118 | 163800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20241118 | 163700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20241118 | 163600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20241118 | 163500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20241118 | 163400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20241118 | 163300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20241118 | 163200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20241118 | 163100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20241118 | 163000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20241118 | 162900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20241118 | 162800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20241118 | 162700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20241118 | 162600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20241118 | 162500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20241118 | 162400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20241118 | 162300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20241118 | 162200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 153 | 20241118 | 162100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20241118 | 162000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20241118 | 161900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20241118 | 161800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20241118 | 161700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20241118 | 161600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20241118 | 161500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20241118 | 161400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20241118 | 161300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20241118 | 161200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20241118 | 161100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20241118 | 161000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20241118 | 160900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20241118 | 160800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20241118 | 160700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20241118 | 160600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20241118 | 160500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20241118 | 160400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20241118 | 160300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20241118 | 160200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20241118 | 160100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20241118 | 160000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20241118 | 155900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20241118 | 155800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20241118 | 155700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20241118 | 155600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20241118 | 155500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20241118 | 155400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20241118 | 155300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20241118 | 155200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 183 | 20241118 | 155100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20241118 | 155000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20241118 | 154900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20241118 | 154800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20241118 | 154700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20241118 | 154600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20241118 | 154500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20241118 | 154400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20241118 | 154300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20241118 | 154200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20241118 | 154100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20241118 | 154000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20241118 | 153900 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20241118 | 153800 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20241118 | 153700 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20241118 | 153600 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20241118 | 153500 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20241118 | 153400 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20241118 | 153300 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20241118 | 153200 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20241118 | 153100 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20241118 | 153000 | 4433547010 | 5630 | 5630 | 5630 | 5630 | 12646 |
| 205 | 20241118 | 152900 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20241118 | 152800 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20241118 | 152700 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20241118 | 152600 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20241118 | 152500 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20241118 | 152400 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20241118 | 152300 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20241118 | 152200 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 213 | 20241118 | 152100 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20241118 | 152000 | 4362350030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20241118 | 151900 | 4362350030 | 5620 | 5600 | 5620 | 5600 | 1618 |
| 216 | 20241118 | 151800 | 4353267360 | 5610 | 5600 | 5610 | 5600 | 725 |
| 217 | 20241118 | 151700 | 4349206120 | 5600 | 5610 | 5620 | 5600 | 1708 |
| 218 | 20241118 | 151600 | 4339629630 | 5630 | 5620 | 5630 | 5610 | 731 |
| 219 | 20241118 | 151500 | 4335522230 | 5620 | 5610 | 5620 | 5600 | 547 |
| 220 | 20241118 | 151400 | 4332450790 | 5610 | 5590 | 5610 | 5590 | 986 |
| 221 | 20241118 | 151300 | 4326923360 | 5600 | 5600 | 5600 | 5600 | 459 |
| 222 | 20241118 | 151200 | 4324352960 | 5600 | 5590 | 5600 | 5590 | 408 |
| 223 | 20241118 | 151100 | 4322068660 | 5580 | 5580 | 5580 | 5580 | 1 |
| 224 | 20241118 | 151000 | 4322063080 | 5580 | 5590 | 5590 | 5580 | 1616 |
| 225 | 20241118 | 150900 | 4313030340 | 5600 | 5580 | 5600 | 5580 | 41 |
| 226 | 20241118 | 150800 | 4312800760 | 5590 | 5590 | 5590 | 5580 | 2324 |
| 227 | 20241118 | 150700 | 4299821390 | 5590 | 5590 | 5590 | 5590 | 880 |
| 228 | 20241118 | 150600 | 4294902190 | 5590 | 5600 | 5600 | 5590 | 296 |
| 229 | 20241118 | 150500 | 4293246230 | 5600 | 5610 | 5610 | 5600 | 492 |
| 230 | 20241118 | 150400 | 4290488910 | 5620 | 5610 | 5620 | 5610 | 98 |
| 231 | 20241118 | 150300 | 4289939030 | 5610 | 5610 | 5610 | 5610 | 1 |
| 232 | 20241118 | 150200 | 4289933420 | 5620 | 5630 | 5630 | 5620 | 683 |
| 233 | 20241118 | 150100 | 4286090520 | 5610 | 5620 | 5620 | 5590 | 3313 |
| 234 | 20241118 | 150000 | 4267519420 | 5620 | 5620 | 5620 | 5620 | 200 |
| 235 | 20241118 | 145900 | 4266395420 | 5620 | 5620 | 5620 | 5620 | 47 |
| 236 | 20241118 | 145800 | 4266131280 | 5620 | 5610 | 5620 | 5610 | 1234 |
| 237 | 20241118 | 145700 | 4259198200 | 5620 | 5620 | 5620 | 5620 | 30 |
| 238 | 20241118 | 145600 | 4259029600 | 5620 | 5610 | 5620 | 5610 | 1060 |
| 239 | 20241118 | 145500 | 4253077800 | 5600 | 5600 | 5600 | 5590 | 661 |
| 240 | 20241118 | 145400 | 4249376220 | 5610 | 5610 | 5610 | 5610 | 1 |
| 241 | 20241118 | 145300 | 4249370610 | 5600 | 5600 | 5600 | 5600 | 263 |
| 242 | 20241118 | 145200 | 4247897810 | 5600 | 5600 | 5600 | 5600 | 200 |
| 243 | 20241118 | 145100 | 4246777810 | 5600 | 5610 | 5610 | 5600 | 284 |
| 244 | 20241118 | 145000 | 4245186570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20241118 | 144900 | 4245186570 | 5610 | 5610 | 5610 | 5610 | 73 |
| 246 | 20241118 | 144800 | 4244777040 | 5610 | 5620 | 5620 | 5610 | 106 |
| 247 | 20241118 | 144700 | 4244181380 | 5620 | 5620 | 5620 | 5620 | 1605 |
| 248 | 20241118 | 144600 | 4235161280 | 5630 | 5630 | 5630 | 5630 | 1051 |
| 249 | 20241118 | 144500 | 4229244150 | 5630 | 5630 | 5630 | 5630 | 26 |
| 250 | 20241118 | 144400 | 4229097770 | 5630 | 5630 | 5630 | 5630 | 108 |
| 251 | 20241118 | 144300 | 4228489730 | 5630 | 5630 | 5630 | 5630 | 1 |
| 252 | 20241118 | 144200 | 4228484100 | 5630 | 5620 | 5630 | 5620 | 96 |
| 253 | 20241118 | 144100 | 4227943670 | 5620 | 5630 | 5630 | 5620 | 601 |
| 254 | 20241118 | 144000 | 4224560050 | 5630 | 5630 | 5630 | 5630 | 100 |
| 255 | 20241118 | 143900 | 4223997050 | 5620 | 5630 | 5630 | 5620 | 1201 |
| 256 | 20241118 | 143800 | 4217246430 | 5620 | 5630 | 5630 | 5620 | 234 |
| 257 | 20241118 | 143700 | 4215930350 | 5630 | 5640 | 5640 | 5630 | 367 |
| 258 | 20241118 | 143600 | 4213863690 | 5640 | 5640 | 5640 | 5640 | 20 |
| 259 | 20241118 | 143500 | 4213750890 | 5640 | 5610 | 5640 | 5610 | 4301 |
| 260 | 20241118 | 143400 | 4189557570 | 5610 | 5600 | 5610 | 5600 | 120 |
| 261 | 20241118 | 143300 | 4188884570 | 5600 | 5590 | 5600 | 5590 | 75 |
| 262 | 20241118 | 143200 | 4188464600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 263 | 20241118 | 143100 | 4188464600 | 5590 | 5590 | 5590 | 5590 | 1810 |
| 264 | 20241118 | 143000 | 4178346700 | 5600 | 5600 | 5600 | 5600 | 113 |
| 265 | 20241118 | 142900 | 4177713900 | 5600 | 5600 | 5600 | 5600 | 200 |
| 266 | 20241118 | 142800 | 4176593900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 267 | 20241118 | 142700 | 4176593900 | 5590 | 5590 | 5590 | 5590 | 671 |
| 268 | 20241118 | 142600 | 4172843010 | 5590 | 5590 | 5590 | 5590 | 1 |
| 269 | 20241118 | 142500 | 4172837420 | 5590 | 5600 | 5600 | 5590 | 20 |
| 270 | 20241118 | 142400 | 4172725550 | 5590 | 5590 | 5590 | 5590 | 284 |
| 271 | 20241118 | 142300 | 4171137990 | 5580 | 5590 | 5590 | 5580 | 80 |
| 272 | 20241118 | 142200 | 4170691030 | 5590 | 5590 | 5590 | 5590 | 70 |
| 273 | 20241118 | 142100 | 4170299730 | 5590 | 5580 | 5590 | 5580 | 269 |
| 274 | 20241118 | 142000 | 4168796030 | 5590 | 5580 | 5590 | 5580 | 3334 |
| 275 | 20241118 | 141900 | 4150161710 | 5580 | 5580 | 5580 | 5580 | 1206 |
| 276 | 20241118 | 141800 | 4143432230 | 5580 | 5580 | 5580 | 5580 | 200 |
| 277 | 20241118 | 141700 | 4142316230 | 5580 | 5580 | 5580 | 5580 | 1544 |
| 278 | 20241118 | 141600 | 4133700710 | 5580 | 5600 | 5600 | 5580 | 2732 |
| 279 | 20241118 | 141500 | 4118414650 | 5610 | 5610 | 5610 | 5610 | 530 |
| 280 | 20241118 | 141400 | 4115441350 | 5610 | 5610 | 5610 | 5610 | 200 |
| 281 | 20241118 | 141300 | 4114319350 | 5620 | 5610 | 5620 | 5610 | 807 |
| 282 | 20241118 | 141200 | 4109791580 | 5610 | 5610 | 5610 | 5610 | 410 |
| 283 | 20241118 | 141100 | 4107491480 | 5610 | 5610 | 5610 | 5610 | 509 |
| 284 | 20241118 | 141000 | 4104635990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 285 | 20241118 | 140900 | 4104635990 | 5620 | 5620 | 5620 | 5620 | 447 |
| 286 | 20241118 | 140800 | 4102123850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 287 | 20241118 | 140700 | 4102123850 | 5620 | 5620 | 5620 | 5620 | 208 |
| 288 | 20241118 | 140600 | 4100954890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 289 | 20241118 | 140500 | 4100954890 | 5620 | 5620 | 5620 | 5620 | 227 |
| 290 | 20241118 | 140400 | 4099679150 | 5620 | 5630 | 5630 | 5620 | 412 |
| 291 | 20241118 | 140300 | 4097363460 | 5630 | 5630 | 5630 | 5630 | 2611 |
| 292 | 20241118 | 140200 | 4082663530 | 5620 | 5630 | 5630 | 5620 | 178 |
| 293 | 20241118 | 140100 | 4081663070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 294 | 20241118 | 140000 | 4081663070 | 5640 | 5630 | 5640 | 5630 | 858 |
| 295 | 20241118 | 135900 | 4076832520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 296 | 20241118 | 135800 | 4076832520 | 5640 | 5640 | 5640 | 5640 | 10 |
| 297 | 20241118 | 135700 | 4076776120 | 5640 | 5630 | 5640 | 5630 | 254 |
| 298 | 20241118 | 135600 | 4075346090 | 5640 | 5640 | 5640 | 5640 | 1 |
| 299 | 20241118 | 135500 | 4075340450 | 5630 | 5630 | 5630 | 5630 | 393 |
| 300 | 20241118 | 135400 | 4073127860 | 5630 | 5640 | 5640 | 5630 | 111 |
| 301 | 20241118 | 135300 | 4072502820 | 5600 | 5600 | 5600 | 5600 | 0 |
| 302 | 20241118 | 135200 | 4072502820 | 5600 | 5630 | 5630 | 5600 | 782 |
| 303 | 20241118 | 135100 | 4068111370 | 5630 | 5630 | 5630 | 5630 | 4 |
| 304 | 20241118 | 135000 | 4068088850 | 5640 | 5640 | 5640 | 5640 | 1 |
| 305 | 20241118 | 134900 | 4068083210 | 5630 | 5620 | 5630 | 5620 | 222 |
| 306 | 20241118 | 134800 | 4066833380 | 5630 | 5620 | 5630 | 5620 | 5 |
| 307 | 20241118 | 134700 | 4066805250 | 5620 | 5620 | 5620 | 5620 | 81 |
| 308 | 20241118 | 134600 | 4066350030 | 5630 | 5610 | 5630 | 5610 | 789 |
| 309 | 20241118 | 134500 | 4061922610 | 5600 | 5600 | 5600 | 5600 | 0 |
| 310 | 20241118 | 134400 | 4061922610 | 5600 | 5600 | 5600 | 5600 | 791 |
| 311 | 20241118 | 134300 | 4057493010 | 5600 | 5600 | 5600 | 5600 | 0 |
| 312 | 20241118 | 134200 | 4057493010 | 5600 | 5600 | 5600 | 5600 | 20 |
| 313 | 20241118 | 134100 | 4057381010 | 5620 | 5600 | 5620 | 5600 | 1596 |
| 314 | 20241118 | 134000 | 4048443330 | 5610 | 5610 | 5610 | 5600 | 5193 |
| 315 | 20241118 | 133900 | 4019346710 | 5610 | 5610 | 5610 | 5610 | 1961 |
| 316 | 20241118 | 133800 | 4008345500 | 5610 | 5600 | 5610 | 5600 | 110 |
| 317 | 20241118 | 133700 | 4007728420 | 5600 | 5630 | 5630 | 5590 | 7840 |
| 318 | 20241118 | 133600 | 3963781220 | 5630 | 5630 | 5630 | 5620 | 659 |
| 319 | 20241118 | 133500 | 3960074090 | 5640 | 5640 | 5650 | 5640 | 1135 |
| 320 | 20241118 | 133400 | 3953672660 | 5650 | 5650 | 5650 | 5650 | 106 |
| 321 | 20241118 | 133300 | 3953073760 | 5650 | 5650 | 5650 | 5650 | 1295 |
| 322 | 20241118 | 133200 | 3945757010 | 5660 | 5660 | 5660 | 5660 | 958 |
| 323 | 20241118 | 133100 | 3940334730 | 5670 | 5670 | 5670 | 5670 | 200 |
| 324 | 20241118 | 133000 | 3939200730 | 5670 | 5680 | 5680 | 5670 | 700 |
| 325 | 20241118 | 132900 | 3935231470 | 5670 | 5680 | 5680 | 5670 | 40 |
| 326 | 20241118 | 132800 | 3935004570 | 5680 | 5670 | 5680 | 5670 | 159 |
| 327 | 20241118 | 132700 | 3934102040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 328 | 20241118 | 132600 | 3934102040 | 5660 | 5660 | 5660 | 5660 | 1 |
| 329 | 20241118 | 132500 | 3934096380 | 5670 | 5660 | 5670 | 5660 | 640 |
| 330 | 20241118 | 132400 | 3930467650 | 5660 | 5660 | 5660 | 5660 | 1 |
| 331 | 20241118 | 132300 | 3930461990 | 5660 | 5660 | 5660 | 5660 | 153 |
| 332 | 20241118 | 132200 | 3929596010 | 5660 | 5660 | 5660 | 5660 | 1 |
| 333 | 20241118 | 132100 | 3929590350 | 5660 | 5670 | 5670 | 5660 | 8 |
| 334 | 20241118 | 132000 | 3929545050 | 5670 | 5650 | 5670 | 5650 | 200 |
| 335 | 20241118 | 131900 | 3928413090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 336 | 20241118 | 131800 | 3928413090 | 5650 | 5650 | 5650 | 5650 | 70 |
| 337 | 20241118 | 131700 | 3928017590 | 5650 | 5650 | 5650 | 5650 | 319 |
| 338 | 20241118 | 131600 | 3926215240 | 5650 | 5650 | 5650 | 5650 | 46 |
| 339 | 20241118 | 131500 | 3925955340 | 5630 | 5640 | 5650 | 5630 | 983 |
| 340 | 20241118 | 131400 | 3920410020 | 5630 | 5630 | 5630 | 5630 | 1000 |
| 341 | 20241118 | 131300 | 3914780020 | 5620 | 5620 | 5620 | 5620 | 14 |
| 342 | 20241118 | 131200 | 3914701340 | 5620 | 5630 | 5630 | 5620 | 2299 |
| 343 | 20241118 | 131100 | 3901778250 | 5630 | 5630 | 5630 | 5630 | 761 |
| 344 | 20241118 | 131000 | 3897493820 | 5630 | 5630 | 5630 | 5630 | 1044 |
| 345 | 20241118 | 130900 | 3891616100 | 5640 | 5640 | 5640 | 5640 | 1924 |
| 346 | 20241118 | 130800 | 3880764740 | 5640 | 5640 | 5640 | 5640 | 0 |
| 347 | 20241118 | 130700 | 3880764740 | 5640 | 5650 | 5650 | 5640 | 179 |
| 348 | 20241118 | 130600 | 3879754330 | 5650 | 5650 | 5650 | 5650 | 527 |
| 349 | 20241118 | 130500 | 3876776780 | 5650 | 5650 | 5650 | 5650 | 60 |
| 350 | 20241118 | 130400 | 3876437780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 351 | 20241118 | 130300 | 3876437780 | 5650 | 5650 | 5650 | 5650 | 483 |
| 352 | 20241118 | 130200 | 3873708830 | 5650 | 5650 | 5650 | 5650 | 34 |
| 353 | 20241118 | 130100 | 3873516730 | 5650 | 5650 | 5660 | 5650 | 917 |
| 354 | 20241118 | 130000 | 3868330680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 355 | 20241118 | 125900 | 3868330680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 356 | 20241118 | 125800 | 3868330680 | 5640 | 5640 | 5640 | 5640 | 387 |
| 357 | 20241118 | 125700 | 3866148000 | 5650 | 5650 | 5650 | 5650 | 13 |
| 358 | 20241118 | 125600 | 3866074550 | 5640 | 5640 | 5650 | 5640 | 108 |
| 359 | 20241118 | 125500 | 3865465130 | 5630 | 5630 | 5630 | 5630 | 775 |
| 360 | 20241118 | 125400 | 3861101880 | 5620 | 5630 | 5640 | 5620 | 1974 |
| 361 | 20241118 | 125300 | 3849994810 | 5630 | 5640 | 5640 | 5630 | 774 |
| 362 | 20241118 | 125200 | 3845631660 | 5650 | 5650 | 5650 | 5650 | 1 |
| 363 | 20241118 | 125100 | 3845626010 | 5650 | 5650 | 5650 | 5650 | 545 |
| 364 | 20241118 | 125000 | 3842546760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 365 | 20241118 | 124900 | 3842546760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 366 | 20241118 | 124800 | 3842546760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 367 | 20241118 | 124700 | 3842546760 | 5650 | 5650 | 5650 | 5650 | 1 |
| 368 | 20241118 | 124600 | 3842541110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 369 | 20241118 | 124500 | 3842541110 | 5650 | 5650 | 5650 | 5650 | 312 |
| 370 | 20241118 | 124400 | 3840778310 | 5650 | 5650 | 5650 | 5650 | 1 |
| 371 | 20241118 | 124300 | 3840772660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 372 | 20241118 | 124200 | 3840772660 | 5640 | 5630 | 5640 | 5620 | 1769 |
| 373 | 20241118 | 124100 | 3830809530 | 5640 | 5640 | 5640 | 5640 | 50 |
| 374 | 20241118 | 124000 | 3830527530 | 5640 | 5640 | 5640 | 5640 | 196 |
| 375 | 20241118 | 123900 | 3829422090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 376 | 20241118 | 123800 | 3829422090 | 5640 | 5640 | 5640 | 5630 | 511 |
| 377 | 20241118 | 123700 | 3826545040 | 5630 | 5630 | 5630 | 5630 | 1 |
| 378 | 20241118 | 123600 | 3826539410 | 5660 | 5620 | 5660 | 5620 | 2414 |
| 379 | 20241118 | 123500 | 3812956140 | 5620 | 5630 | 5630 | 5620 | 2450 |
| 380 | 20241118 | 123400 | 3799167000 | 5630 | 5640 | 5640 | 5630 | 2243 |
| 381 | 20241118 | 123300 | 3786533740 | 5640 | 5650 | 5650 | 5640 | 3089 |
| 382 | 20241118 | 123200 | 3769089120 | 5660 | 5650 | 5660 | 5650 | 430 |
| 383 | 20241118 | 123100 | 3766658620 | 5660 | 5660 | 5660 | 5660 | 374 |
| 384 | 20241118 | 123000 | 3764541780 | 5660 | 5660 | 5680 | 5660 | 351 |
| 385 | 20241118 | 122900 | 3762548620 | 5660 | 5660 | 5660 | 5660 | 408 |
| 386 | 20241118 | 122800 | 3760239340 | 5660 | 5670 | 5670 | 5660 | 391 |
| 387 | 20241118 | 122700 | 3758025780 | 5670 | 5670 | 5680 | 5650 | 4567 |
| 388 | 20241118 | 122600 | 3732164730 | 5660 | 5660 | 5660 | 5660 | 100 |
| 389 | 20241118 | 122500 | 3731598730 | 5660 | 5660 | 5660 | 5660 | 180 |
| 390 | 20241118 | 122400 | 3730579930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 391 | 20241118 | 122300 | 3730579930 | 5670 | 5670 | 5670 | 5670 | 726 |
| 392 | 20241118 | 122200 | 3726463510 | 5670 | 5680 | 5680 | 5670 | 198 |
| 393 | 20241118 | 122100 | 3725339090 | 5680 | 5680 | 5680 | 5680 | 136 |
| 394 | 20241118 | 122000 | 3724566610 | 5670 | 5660 | 5670 | 5660 | 1825 |
| 395 | 20241118 | 121900 | 3714219310 | 5660 | 5660 | 5660 | 5660 | 283 |
| 396 | 20241118 | 121800 | 3712617530 | 5660 | 5660 | 5660 | 5660 | 536 |
| 397 | 20241118 | 121700 | 3709583770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 398 | 20241118 | 121600 | 3709583770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 399 | 20241118 | 121500 | 3709583770 | 5660 | 5660 | 5660 | 5660 | 380 |
| 400 | 20241118 | 121400 | 3707432970 | 5660 | 5670 | 5670 | 5660 | 1397 |
| 401 | 20241118 | 121300 | 3699523910 | 5670 | 5670 | 5670 | 5670 | 108 |
| 402 | 20241118 | 121200 | 3698911550 | 5660 | 5670 | 5670 | 5650 | 4379 |
| 403 | 20241118 | 121100 | 3674117550 | 5670 | 5690 | 5690 | 5670 | 4028 |
| 404 | 20241118 | 121000 | 3651253500 | 5690 | 5690 | 5690 | 5690 | 840 |
| 405 | 20241118 | 120900 | 3646473900 | 5710 | 5690 | 5710 | 5690 | 285 |
| 406 | 20241118 | 120800 | 3644852230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 407 | 20241118 | 120700 | 3644852230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 408 | 20241118 | 120600 | 3644852230 | 5700 | 5700 | 5700 | 5700 | 306 |
| 409 | 20241118 | 120500 | 3643108030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 410 | 20241118 | 120400 | 3643108030 | 5700 | 5700 | 5700 | 5700 | 25 |
| 411 | 20241118 | 120300 | 3642965530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 412 | 20241118 | 120200 | 3642965530 | 5700 | 5700 | 5700 | 5700 | 1411 |
| 413 | 20241118 | 120100 | 3634922830 | 5700 | 5700 | 5700 | 5700 | 86 |
| 414 | 20241118 | 120000 | 3634432630 | 5700 | 5700 | 5700 | 5700 | 201 |
| 415 | 20241118 | 115900 | 3633286930 | 5690 | 5700 | 5700 | 5690 | 4227 |
| 416 | 20241118 | 115800 | 3609222900 | 5710 | 5710 | 5710 | 5710 | 86 |
| 417 | 20241118 | 115700 | 3608731840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 418 | 20241118 | 115600 | 3608731840 | 5710 | 5710 | 5710 | 5710 | 183 |
| 419 | 20241118 | 115500 | 3607686910 | 5720 | 5720 | 5720 | 5720 | 1 |
| 420 | 20241118 | 115400 | 3607681190 | 5710 | 5710 | 5710 | 5710 | 46 |
| 421 | 20241118 | 115300 | 3607418530 | 5710 | 5710 | 5710 | 5710 | 1 |
| 422 | 20241118 | 115200 | 3607412820 | 5710 | 5710 | 5710 | 5710 | 1 |
| 423 | 20241118 | 115100 | 3607407110 | 5710 | 5720 | 5720 | 5710 | 1475 |
| 424 | 20241118 | 115000 | 3598983420 | 5720 | 5730 | 5730 | 5720 | 426 |
| 425 | 20241118 | 114900 | 3596546690 | 5720 | 5720 | 5720 | 5720 | 774 |
| 426 | 20241118 | 114800 | 3592119410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 427 | 20241118 | 114700 | 3592119410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 428 | 20241118 | 114600 | 3592119410 | 5710 | 5720 | 5720 | 5710 | 190 |
| 429 | 20241118 | 114500 | 3591034440 | 5720 | 5720 | 5720 | 5720 | 250 |
| 430 | 20241118 | 114400 | 3589604440 | 5730 | 5730 | 5730 | 5730 | 13 |
| 431 | 20241118 | 114300 | 3589529950 | 5720 | 5720 | 5720 | 5720 | 0 |
| 432 | 20241118 | 114200 | 3589529950 | 5720 | 5720 | 5720 | 5720 | 22 |
| 433 | 20241118 | 114100 | 3589404110 | 5720 | 5720 | 5730 | 5720 | 2119 |
| 434 | 20241118 | 114000 | 3577283350 | 5720 | 5730 | 5730 | 5720 | 1243 |
| 435 | 20241118 | 113900 | 3570162170 | 5740 | 5740 | 5740 | 5740 | 21 |
| 436 | 20241118 | 113800 | 3570041630 | 5750 | 5750 | 5750 | 5750 | 56 |
| 437 | 20241118 | 113700 | 3569719630 | 5750 | 5750 | 5750 | 5750 | 57 |
| 438 | 20241118 | 113600 | 3569391880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 439 | 20241118 | 113500 | 3569391880 | 5750 | 5750 | 5750 | 5750 | 120 |
| 440 | 20241118 | 113400 | 3568701880 | 5750 | 5750 | 5750 | 5750 | 1 |
| 441 | 20241118 | 113300 | 3568696130 | 5750 | 5750 | 5750 | 5750 | 30 |
| 442 | 20241118 | 113200 | 3568523630 | 5730 | 5740 | 5740 | 5730 | 400 |
| 443 | 20241118 | 113100 | 3566230910 | 5730 | 5730 | 5730 | 5730 | 100 |
| 444 | 20241118 | 113000 | 3565657910 | 5740 | 5740 | 5740 | 5740 | 91 |
| 445 | 20241118 | 112900 | 3565135570 | 5740 | 5740 | 5740 | 5740 | 2 |
| 446 | 20241118 | 112800 | 3565124090 | 5740 | 5740 | 5740 | 5740 | 144 |
| 447 | 20241118 | 112700 | 3564297530 | 5740 | 5740 | 5740 | 5740 | 45 |
| 448 | 20241118 | 112600 | 3564039230 | 5740 | 5750 | 5750 | 5740 | 24 |
| 449 | 20241118 | 112500 | 3563901250 | 5740 | 5740 | 5740 | 5740 | 50 |
| 450 | 20241118 | 112400 | 3563614250 | 5740 | 5740 | 5740 | 5740 | 500 |
| 451 | 20241118 | 112300 | 3560744250 | 5740 | 5730 | 5740 | 5730 | 701 |
| 452 | 20241118 | 112200 | 3556725840 | 5740 | 5740 | 5740 | 5740 | 2546 |
| 453 | 20241118 | 112100 | 3542111800 | 5760 | 5760 | 5760 | 5750 | 1422 |
| 454 | 20241118 | 112000 | 3533935160 | 5760 | 5770 | 5770 | 5760 | 1098 |
| 455 | 20241118 | 111900 | 3527602510 | 5770 | 5770 | 5770 | 5770 | 1 |
| 456 | 20241118 | 111800 | 3527596740 | 5770 | 5770 | 5770 | 5770 | 1 |
| 457 | 20241118 | 111700 | 3527590970 | 5770 | 5760 | 5770 | 5760 | 504 |
| 458 | 20241118 | 111600 | 3524686190 | 5760 | 5760 | 5760 | 5760 | 514 |
| 459 | 20241118 | 111500 | 3521725550 | 5750 | 5760 | 5760 | 5750 | 511 |
| 460 | 20241118 | 111400 | 3518786190 | 5750 | 5750 | 5750 | 5750 | 110 |
| 461 | 20241118 | 111300 | 3518153690 | 5740 | 5740 | 5760 | 5740 | 730 |
| 462 | 20241118 | 111200 | 3513951160 | 5740 | 5750 | 5750 | 5740 | 20 |
| 463 | 20241118 | 111100 | 3513836170 | 5750 | 5740 | 5750 | 5740 | 634 |
| 464 | 20241118 | 111000 | 3510191380 | 5740 | 5740 | 5740 | 5740 | 131 |
| 465 | 20241118 | 110900 | 3509439440 | 5740 | 5730 | 5750 | 5730 | 1164 |
| 466 | 20241118 | 110800 | 3502751230 | 5730 | 5730 | 5730 | 5730 | 770 |
| 467 | 20241118 | 110700 | 3498339130 | 5730 | 5720 | 5730 | 5720 | 185 |
| 468 | 20241118 | 110600 | 3497280900 | 5710 | 5690 | 5710 | 5680 | 2262 |
| 469 | 20241118 | 110500 | 3484406850 | 5690 | 5700 | 5700 | 5690 | 432 |
| 470 | 20241118 | 110400 | 3481948530 | 5700 | 5710 | 5710 | 5700 | 2748 |
| 471 | 20241118 | 110300 | 3466278670 | 5710 | 5710 | 5710 | 5710 | 1 |
| 472 | 20241118 | 110200 | 3466272960 | 5700 | 5730 | 5730 | 5700 | 3251 |
| 473 | 20241118 | 110100 | 3447702610 | 5730 | 5740 | 5740 | 5730 | 279 |
| 474 | 20241118 | 110000 | 3446103830 | 5730 | 5740 | 5740 | 5730 | 390 |
| 475 | 20241118 | 105900 | 3443866170 | 5740 | 5740 | 5740 | 5740 | 0 |
| 476 | 20241118 | 105800 | 3443866170 | 5740 | 5740 | 5740 | 5740 | 0 |
| 477 | 20241118 | 105700 | 3443866170 | 5740 | 5740 | 5740 | 5740 | 174 |
| 478 | 20241118 | 105600 | 3442867410 | 5740 | 5760 | 5760 | 5740 | 1135 |
| 479 | 20241118 | 105500 | 3436340130 | 5760 | 5760 | 5760 | 5760 | 350 |
| 480 | 20241118 | 105400 | 3434324130 | 5760 | 5760 | 5760 | 5760 | 1 |
| 481 | 20241118 | 105300 | 3434318370 | 5760 | 5750 | 5760 | 5750 | 36 |
| 482 | 20241118 | 105200 | 3434111300 | 5750 | 5750 | 5760 | 5750 | 389 |
| 483 | 20241118 | 105100 | 3431874540 | 5760 | 5760 | 5760 | 5760 | 569 |
| 484 | 20241118 | 105000 | 3428597100 | 5740 | 5750 | 5750 | 5740 | 1698 |
| 485 | 20241118 | 104900 | 3418846480 | 5750 | 5760 | 5760 | 5750 | 620 |
| 486 | 20241118 | 104800 | 3415280280 | 5750 | 5750 | 5750 | 5750 | 279 |
| 487 | 20241118 | 104700 | 3413676030 | 5770 | 5750 | 5770 | 5750 | 78 |
| 488 | 20241118 | 104600 | 3413226510 | 5750 | 5740 | 5750 | 5740 | 570 |
| 489 | 20241118 | 104500 | 3409949710 | 5740 | 5740 | 5740 | 5740 | 116 |
| 490 | 20241118 | 104400 | 3409283870 | 5740 | 5740 | 5740 | 5740 | 0 |
| 491 | 20241118 | 104300 | 3409283870 | 5740 | 5750 | 5750 | 5740 | 450 |
| 492 | 20241118 | 104200 | 3406700440 | 5750 | 5750 | 5750 | 5750 | 931 |
| 493 | 20241118 | 104100 | 3401347190 | 5750 | 5750 | 5750 | 5750 | 1 |
| 494 | 20241118 | 104000 | 3401341440 | 5740 | 5760 | 5780 | 5740 | 1924 |
| 495 | 20241118 | 103900 | 3390263960 | 5750 | 5760 | 5760 | 5750 | 572 |
| 496 | 20241118 | 103800 | 3386969290 | 5770 | 5770 | 5770 | 5760 | 326 |
| 497 | 20241118 | 103700 | 3385088470 | 5770 | 5770 | 5770 | 5770 | 4 |
| 498 | 20241118 | 103600 | 3385065390 | 5760 | 5760 | 5760 | 5760 | 905 |
| 499 | 20241118 | 103500 | 3379852590 | 5760 | 5760 | 5760 | 5760 | 57 |
| 500 | 20241118 | 103400 | 3379524270 | 5760 | 5760 | 5760 | 5760 | 1884 |
| 501 | 20241118 | 103300 | 3368672430 | 5760 | 5730 | 5760 | 5730 | 1821 |
| 502 | 20241118 | 103200 | 3358206320 | 5730 | 5730 | 5730 | 5730 | 701 |
| 503 | 20241118 | 103100 | 3354189590 | 5730 | 5720 | 5730 | 5720 | 363 |
| 504 | 20241118 | 103000 | 3352111410 | 5710 | 5710 | 5710 | 5710 | 89 |
| 505 | 20241118 | 102900 | 3351603220 | 5700 | 5700 | 5700 | 5700 | 1 |
| 506 | 20241118 | 102800 | 3351597520 | 5700 | 5710 | 5710 | 5690 | 1013 |
| 507 | 20241118 | 102700 | 3345817070 | 5720 | 5720 | 5720 | 5720 | 935 |
| 508 | 20241118 | 102600 | 3340468870 | 5720 | 5710 | 5720 | 5710 | 1714 |
| 509 | 20241118 | 102500 | 3330676450 | 5720 | 5730 | 5730 | 5720 | 368 |
| 510 | 20241118 | 102400 | 3328571480 | 5730 | 5730 | 5730 | 5730 | 20 |
| 511 | 20241118 | 102300 | 3328456880 | 5730 | 5670 | 5730 | 5670 | 2904 |
| 512 | 20241118 | 102200 | 3311888860 | 5670 | 5700 | 5700 | 5670 | 4872 |
| 513 | 20241118 | 102100 | 3284147080 | 5700 | 5710 | 5720 | 5700 | 646 |
| 514 | 20241118 | 102000 | 3280458960 | 5700 | 5700 | 5700 | 5680 | 1087 |
| 515 | 20241118 | 101900 | 3274272670 | 5700 | 5670 | 5700 | 5660 | 3068 |
| 516 | 20241118 | 101800 | 3256849720 | 5680 | 5680 | 5700 | 5670 | 7212 |
| 517 | 20241118 | 101700 | 3215922270 | 5680 | 5720 | 5720 | 5680 | 5843 |
| 518 | 20241118 | 101600 | 3182651690 | 5710 | 5710 | 5720 | 5710 | 1530 |
| 519 | 20241118 | 101500 | 3173913480 | 5710 | 5720 | 5720 | 5710 | 814 |
| 520 | 20241118 | 101400 | 3169261820 | 5720 | 5720 | 5730 | 5720 | 1336 |
| 521 | 20241118 | 101300 | 3161619890 | 5710 | 5690 | 5710 | 5690 | 2033 |
| 522 | 20241118 | 101200 | 3150018130 | 5710 | 5710 | 5710 | 5660 | 7012 |
| 523 | 20241118 | 101100 | 3110161470 | 5700 | 5750 | 5750 | 5680 | 13076 |
| 524 | 20241118 | 101000 | 3035494780 | 5760 | 5760 | 5760 | 5760 | 172 |
| 525 | 20241118 | 100900 | 3034504060 | 5760 | 5760 | 5760 | 5760 | 21 |
| 526 | 20241118 | 100800 | 3034383100 | 5750 | 5750 | 5750 | 5750 | 428 |
| 527 | 20241118 | 100700 | 3031922100 | 5770 | 5760 | 5770 | 5750 | 681 |
| 528 | 20241118 | 100600 | 3028003600 | 5770 | 5780 | 5780 | 5770 | 1069 |
| 529 | 20241118 | 100500 | 3021835440 | 5770 | 5760 | 5770 | 5760 | 466 |
| 530 | 20241118 | 100400 | 3019147220 | 5760 | 5760 | 5760 | 5760 | 252 |
| 531 | 20241118 | 100300 | 3017695700 | 5760 | 5760 | 5760 | 5760 | 125 |
| 532 | 20241118 | 100200 | 3016975700 | 5750 | 5760 | 5770 | 5750 | 1771 |
| 533 | 20241118 | 100100 | 3006785570 | 5760 | 5760 | 5770 | 5760 | 498 |
| 534 | 20241118 | 100000 | 3003916930 | 5760 | 5780 | 5780 | 5760 | 376 |
| 535 | 20241118 | 095900 | 3001747320 | 5770 | 5780 | 5780 | 5770 | 1331 |
| 536 | 20241118 | 095800 | 2994056210 | 5780 | 5800 | 5800 | 5780 | 1992 |
| 537 | 20241118 | 095700 | 2982531770 | 5790 | 5790 | 5790 | 5790 | 14 |
| 538 | 20241118 | 095600 | 2982450710 | 5810 | 5810 | 5820 | 5790 | 971 |
| 539 | 20241118 | 095500 | 2976813640 | 5810 | 5780 | 5810 | 5780 | 1704 |
| 540 | 20241118 | 095400 | 2966935140 | 5780 | 5770 | 5780 | 5770 | 478 |
| 541 | 20241118 | 095300 | 2964175180 | 5780 | 5790 | 5790 | 5770 | 357 |
| 542 | 20241118 | 095200 | 2962109400 | 5790 | 5790 | 5790 | 5780 | 2148 |
| 543 | 20241118 | 095100 | 2949676710 | 5800 | 5790 | 5800 | 5790 | 765 |
| 544 | 20241118 | 095000 | 2945246430 | 5790 | 5780 | 5790 | 5780 | 1685 |
| 545 | 20241118 | 094900 | 2935502330 | 5790 | 5770 | 5800 | 5770 | 1257 |
| 546 | 20241118 | 094800 | 2928230470 | 5780 | 5730 | 5780 | 5730 | 10622 |
| 547 | 20241118 | 094700 | 2867257970 | 5730 | 5730 | 5740 | 5730 | 771 |
| 548 | 20241118 | 094600 | 2862840130 | 5740 | 5710 | 5740 | 5710 | 891 |
| 549 | 20241118 | 094500 | 2857751550 | 5710 | 5730 | 5730 | 5710 | 7858 |
| 550 | 20241118 | 094400 | 2812824980 | 5730 | 5760 | 5760 | 5720 | 3999 |
| 551 | 20241118 | 094300 | 2789881050 | 5740 | 5740 | 5760 | 5740 | 2431 |
| 552 | 20241118 | 094200 | 2775925800 | 5740 | 5760 | 5760 | 5740 | 6448 |
| 553 | 20241118 | 094100 | 2738856040 | 5770 | 5770 | 5790 | 5760 | 2016 |
| 554 | 20241118 | 094000 | 2727229300 | 5790 | 5780 | 5800 | 5770 | 3275 |
| 555 | 20241118 | 093900 | 2708305780 | 5780 | 5800 | 5800 | 5780 | 110 |
| 556 | 20241118 | 093800 | 2707669260 | 5800 | 5800 | 5800 | 5800 | 451 |
| 557 | 20241118 | 093700 | 2705053460 | 5790 | 5780 | 5790 | 5780 | 996 |
| 558 | 20241118 | 093600 | 2699290050 | 5780 | 5800 | 5800 | 5780 | 2268 |
| 559 | 20241118 | 093500 | 2686164940 | 5800 | 5800 | 5800 | 5790 | 493 |
| 560 | 20241118 | 093400 | 2683305640 | 5800 | 5800 | 5800 | 5800 | 389 |
| 561 | 20241118 | 093300 | 2681049440 | 5800 | 5810 | 5820 | 5800 | 2475 |
| 562 | 20241118 | 093200 | 2666652380 | 5800 | 5770 | 5800 | 5770 | 1799 |
| 563 | 20241118 | 093100 | 2656237060 | 5780 | 5750 | 5780 | 5740 | 4324 |
| 564 | 20241118 | 093000 | 2631346730 | 5750 | 5780 | 5780 | 5750 | 9953 |
| 565 | 20241118 | 092900 | 2574031480 | 5780 | 5790 | 5800 | 5780 | 3141 |
| 566 | 20241118 | 092800 | 2555870800 | 5790 | 5790 | 5800 | 5780 | 6310 |
| 567 | 20241118 | 092700 | 2519352910 | 5790 | 5800 | 5810 | 5790 | 3549 |
| 568 | 20241118 | 092600 | 2498786420 | 5800 | 5820 | 5820 | 5800 | 4497 |
| 569 | 20241118 | 092500 | 2472669230 | 5830 | 5840 | 5840 | 5830 | 2134 |
| 570 | 20241118 | 092400 | 2460220500 | 5850 | 5840 | 5860 | 5840 | 3450 |
| 571 | 20241118 | 092300 | 2440035740 | 5840 | 5800 | 5840 | 5800 | 3966 |
| 572 | 20241118 | 092200 | 2416930630 | 5800 | 5810 | 5810 | 5800 | 1660 |
| 573 | 20241118 | 092100 | 2407288230 | 5810 | 5810 | 5820 | 5800 | 2281 |
| 574 | 20241118 | 092000 | 2394019000 | 5800 | 5810 | 5820 | 5790 | 9416 |
| 575 | 20241118 | 091900 | 2339399880 | 5810 | 5850 | 5860 | 5810 | 5791 |
| 576 | 20241118 | 091800 | 2305573550 | 5860 | 5860 | 5880 | 5860 | 1689 |
| 577 | 20241118 | 091700 | 2295672180 | 5860 | 5890 | 5890 | 5860 | 3469 |
| 578 | 20241118 | 091600 | 2275285550 | 5880 | 5880 | 5890 | 5850 | 4731 |
| 579 | 20241118 | 091500 | 2247455760 | 5880 | 5840 | 5880 | 5810 | 13649 |
| 580 | 20241118 | 091400 | 2167874910 | 5850 | 5850 | 5860 | 5840 | 4399 |
| 581 | 20241118 | 091300 | 2142155060 | 5850 | 5870 | 5890 | 5850 | 6205 |
| 582 | 20241118 | 091200 | 2105717140 | 5870 | 5880 | 5880 | 5850 | 4412 |
| 583 | 20241118 | 091100 | 2079869700 | 5870 | 5840 | 5890 | 5840 | 13268 |
| 584 | 20241118 | 091000 | 2002019340 | 5840 | 5800 | 5870 | 5800 | 9782 |
| 585 | 20241118 | 090900 | 1944935830 | 5820 | 5770 | 5830 | 5750 | 11177 |
| 586 | 20241118 | 090800 | 1880150860 | 5770 | 5880 | 5890 | 5770 | 28331 |
| 587 | 20241118 | 090700 | 1715315590 | 5880 | 5850 | 5910 | 5850 | 26440 |
| 588 | 20241118 | 090600 | 1559818570 | 5850 | 5850 | 5930 | 5820 | 31887 |
| 589 | 20241118 | 090500 | 1371987790 | 5850 | 5840 | 5900 | 5820 | 45596 |
| 590 | 20241118 | 090400 | 1104717150 | 5830 | 5770 | 5830 | 5760 | 21343 |
| 591 | 20241118 | 090300 | 981213350 | 5780 | 5740 | 5790 | 5730 | 23315 |
| 592 | 20241118 | 090200 | 846826750 | 5740 | 5740 | 5750 | 5720 | 21467 |
| 593 | 20241118 | 090100 | 723767060 | 5710 | 5660 | 5740 | 5660 | 34792 |
| 594 | 20241118 | 090000 | 525511910 | 5660 | 5650 | 5700 | 5650 | 87562 |