29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 3 | 20241118 | 184700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20241118 | 184600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20241118 | 184500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20241118 | 184400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20241118 | 184300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20241118 | 184200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20241118 | 184100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20241118 | 184000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20241118 | 183900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20241118 | 183800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20241118 | 183700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20241118 | 183600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20241118 | 183500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20241118 | 183400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20241118 | 183300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20241118 | 183200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20241118 | 183100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20241118 | 183000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20241118 | 182900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20241118 | 182800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20241118 | 182700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20241118 | 182600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20241118 | 182500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20241118 | 182400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20241118 | 182300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20241118 | 182200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20241118 | 182100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20241118 | 182000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20241118 | 181900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20241118 | 181800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 33 | 20241118 | 181700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20241118 | 181600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20241118 | 181500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20241118 | 181400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20241118 | 181300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20241118 | 181200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20241118 | 181100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20241118 | 181000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20241118 | 180900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20241118 | 180800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20241118 | 180700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20241118 | 180600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20241118 | 180500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20241118 | 180400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20241118 | 180300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20241118 | 180200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20241118 | 180100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20241118 | 180000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20241118 | 175900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20241118 | 175800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20241118 | 175700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20241118 | 175600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20241118 | 175500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20241118 | 175400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20241118 | 175300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20241118 | 175200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20241118 | 175100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20241118 | 175000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20241118 | 174900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20241118 | 174800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 63 | 20241118 | 174700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20241118 | 174600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20241118 | 174500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20241118 | 174400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20241118 | 174300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20241118 | 174200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20241118 | 174100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20241118 | 174000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20241118 | 173900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20241118 | 173800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20241118 | 173700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20241118 | 173600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20241118 | 173500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20241118 | 173400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20241118 | 173300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20241118 | 173200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20241118 | 173100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20241118 | 173000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20241118 | 172900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20241118 | 172800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20241118 | 172700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20241118 | 172600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20241118 | 172500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20241118 | 172400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20241118 | 172300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20241118 | 172200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20241118 | 172100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20241118 | 172000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20241118 | 171900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20241118 | 171800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 93 | 20241118 | 171700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20241118 | 171600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20241118 | 171500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20241118 | 171400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20241118 | 171300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20241118 | 171200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20241118 | 171100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20241118 | 171000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20241118 | 170900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20241118 | 170800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20241118 | 170700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20241118 | 170600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20241118 | 170500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20241118 | 170400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20241118 | 170300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20241118 | 170200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20241118 | 170100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20241118 | 170000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20241118 | 165900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20241118 | 165800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20241118 | 165700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20241118 | 165600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20241118 | 165500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20241118 | 165400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20241118 | 165300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20241118 | 165200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20241118 | 165100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20241118 | 165000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20241118 | 164900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20241118 | 164800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 123 | 20241118 | 164700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20241118 | 164600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20241118 | 164500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20241118 | 164400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20241118 | 164300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20241118 | 164200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20241118 | 164100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20241118 | 164000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20241118 | 163900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20241118 | 163800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20241118 | 163700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20241118 | 163600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20241118 | 163500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20241118 | 163400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20241118 | 163300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20241118 | 163200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20241118 | 163100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20241118 | 163000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20241118 | 162900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20241118 | 162800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20241118 | 162700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20241118 | 162600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20241118 | 162500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20241118 | 162400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20241118 | 162300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20241118 | 162200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20241118 | 162100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20241118 | 162000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20241118 | 161900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20241118 | 161800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 153 | 20241118 | 161700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20241118 | 161600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20241118 | 161500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20241118 | 161400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20241118 | 161300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20241118 | 161200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20241118 | 161100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20241118 | 161000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20241118 | 160900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20241118 | 160800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20241118 | 160700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20241118 | 160600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20241118 | 160500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20241118 | 160400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20241118 | 160300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20241118 | 160200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20241118 | 160100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20241118 | 160000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20241118 | 155900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20241118 | 155800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20241118 | 155700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20241118 | 155600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20241118 | 155500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20241118 | 155400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20241118 | 155300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20241118 | 155200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20241118 | 155100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20241118 | 155000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20241118 | 154900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20241118 | 154800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 183 | 20241118 | 154700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20241118 | 154600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20241118 | 154500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20241118 | 154400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20241118 | 154300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20241118 | 154200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20241118 | 154100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20241118 | 154000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 191 | 20241118 | 153900 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 192 | 20241118 | 153800 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 193 | 20241118 | 153700 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 194 | 20241118 | 153600 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 195 | 20241118 | 153500 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 196 | 20241118 | 153400 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 197 | 20241118 | 153300 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 198 | 20241118 | 153200 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 199 | 20241118 | 153100 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 0 |
| 200 | 20241118 | 153000 | 2459904160 | 5960 | 5960 | 5960 | 5960 | 13666 |
| 201 | 20241118 | 152900 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 202 | 20241118 | 152800 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 203 | 20241118 | 152700 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 204 | 20241118 | 152600 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 205 | 20241118 | 152500 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 206 | 20241118 | 152400 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 207 | 20241118 | 152300 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 208 | 20241118 | 152200 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 209 | 20241118 | 152100 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 210 | 20241118 | 152000 | 2378454800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 211 | 20241118 | 151900 | 2378454800 | 5950 | 5920 | 5950 | 5920 | 3519 |
| 212 | 20241118 | 151800 | 2357545710 | 5910 | 5920 | 5940 | 5910 | 1788 |
| 213 | 20241118 | 151700 | 2346946960 | 5920 | 5920 | 5920 | 5910 | 212 |
| 214 | 20241118 | 151600 | 2345691930 | 5920 | 5900 | 5920 | 5900 | 217 |
| 215 | 20241118 | 151500 | 2344411610 | 5890 | 5920 | 5930 | 5890 | 1402 |
| 216 | 20241118 | 151400 | 2336101700 | 5890 | 5900 | 5900 | 5890 | 1737 |
| 217 | 20241118 | 151300 | 2325870750 | 5900 | 5900 | 5900 | 5900 | 1023 |
| 218 | 20241118 | 151200 | 2319835050 | 5890 | 5900 | 5900 | 5890 | 20 |
| 219 | 20241118 | 151100 | 2319717230 | 5890 | 5900 | 5920 | 5890 | 441 |
| 220 | 20241118 | 151000 | 2317116170 | 5900 | 5900 | 5910 | 5900 | 223 |
| 221 | 20241118 | 150900 | 2315800450 | 5910 | 5910 | 5910 | 5910 | 310 |
| 222 | 20241118 | 150800 | 2313968350 | 5910 | 5920 | 5920 | 5910 | 651 |
| 223 | 20241118 | 150700 | 2310115680 | 5910 | 5900 | 5910 | 5900 | 764 |
| 224 | 20241118 | 150600 | 2305603240 | 5900 | 5900 | 5900 | 5900 | 200 |
| 225 | 20241118 | 150500 | 2304423240 | 5890 | 5900 | 5900 | 5890 | 391 |
| 226 | 20241118 | 150400 | 2302117620 | 5900 | 5900 | 5900 | 5900 | 420 |
| 227 | 20241118 | 150300 | 2299639620 | 5900 | 5900 | 5900 | 5900 | 174 |
| 228 | 20241118 | 150200 | 2298613020 | 5910 | 5950 | 5950 | 5910 | 874 |
| 229 | 20241118 | 150100 | 2293446420 | 5950 | 5930 | 5950 | 5930 | 5063 |
| 230 | 20241118 | 150000 | 2263329730 | 5900 | 5910 | 5910 | 5900 | 49 |
| 231 | 20241118 | 145900 | 2263040590 | 5930 | 5930 | 5930 | 5930 | 200 |
| 232 | 20241118 | 145800 | 2261854590 | 5930 | 5930 | 5930 | 5920 | 930 |
| 233 | 20241118 | 145700 | 2256339790 | 5920 | 5920 | 5920 | 5910 | 1327 |
| 234 | 20241118 | 145600 | 2248484150 | 5920 | 5920 | 5920 | 5920 | 28 |
| 235 | 20241118 | 145500 | 2248318390 | 5930 | 5910 | 5930 | 5910 | 2274 |
| 236 | 20241118 | 145400 | 2234871320 | 5890 | 5890 | 5890 | 5890 | 109 |
| 237 | 20241118 | 145300 | 2234229310 | 5890 | 5890 | 5890 | 5890 | 0 |
| 238 | 20241118 | 145200 | 2234229310 | 5890 | 5930 | 5930 | 5890 | 196 |
| 239 | 20241118 | 145100 | 2233073510 | 5870 | 5940 | 5940 | 5870 | 7114 |
| 240 | 20241118 | 145000 | 2191107170 | 5940 | 5930 | 5940 | 5930 | 62 |
| 241 | 20241118 | 144900 | 2190739500 | 5930 | 5930 | 5930 | 5930 | 958 |
| 242 | 20241118 | 144800 | 2185058560 | 5930 | 5930 | 5930 | 5920 | 333 |
| 243 | 20241118 | 144700 | 2183084990 | 5930 | 5930 | 5930 | 5930 | 555 |
| 244 | 20241118 | 144600 | 2179793840 | 5930 | 5940 | 5940 | 5930 | 274 |
| 245 | 20241118 | 144500 | 2178169010 | 5950 | 5970 | 5970 | 5950 | 4070 |
| 246 | 20241118 | 144400 | 2153938740 | 5970 | 5920 | 5970 | 5920 | 15721 |
| 247 | 20241118 | 144300 | 2060400230 | 5920 | 5940 | 5940 | 5920 | 525 |
| 248 | 20241118 | 144200 | 2057288310 | 5940 | 5900 | 5940 | 5900 | 8036 |
| 249 | 20241118 | 144100 | 2009682710 | 5900 | 5900 | 5900 | 5900 | 463 |
| 250 | 20241118 | 144000 | 2006951010 | 5900 | 5900 | 5900 | 5900 | 1 |
| 251 | 20241118 | 143900 | 2006945110 | 5900 | 5890 | 5900 | 5890 | 87 |
| 252 | 20241118 | 143800 | 2006432230 | 5890 | 5880 | 5890 | 5880 | 1003 |
| 253 | 20241118 | 143700 | 2000534580 | 5890 | 5890 | 5890 | 5890 | 287 |
| 254 | 20241118 | 143600 | 1998844150 | 5890 | 5890 | 5890 | 5890 | 10 |
| 255 | 20241118 | 143500 | 1998785250 | 5890 | 5890 | 5890 | 5890 | 172 |
| 256 | 20241118 | 143400 | 1997772170 | 5890 | 5890 | 5890 | 5870 | 531 |
| 257 | 20241118 | 143300 | 1994644660 | 5870 | 5890 | 5890 | 5870 | 3 |
| 258 | 20241118 | 143200 | 1994627010 | 5880 | 5890 | 5920 | 5880 | 1521 |
| 259 | 20241118 | 143100 | 1985660380 | 5920 | 5870 | 5920 | 5870 | 5880 |
| 260 | 20241118 | 143000 | 1950940530 | 5860 | 5860 | 5860 | 5860 | 1000 |
| 261 | 20241118 | 142900 | 1945080530 | 5860 | 5860 | 5860 | 5860 | 4 |
| 262 | 20241118 | 142800 | 1945057090 | 5850 | 5850 | 5850 | 5850 | 50 |
| 263 | 20241118 | 142700 | 1944764590 | 5860 | 5840 | 5860 | 5840 | 113 |
| 264 | 20241118 | 142600 | 1944102910 | 5850 | 5850 | 5850 | 5850 | 2 |
| 265 | 20241118 | 142500 | 1944091210 | 5850 | 5840 | 5850 | 5840 | 105 |
| 266 | 20241118 | 142400 | 1943477010 | 5850 | 5850 | 5850 | 5850 | 1 |
| 267 | 20241118 | 142300 | 1943471160 | 5850 | 5850 | 5850 | 5850 | 87 |
| 268 | 20241118 | 142200 | 1942962210 | 5840 | 5840 | 5840 | 5840 | 10 |
| 269 | 20241118 | 142100 | 1942903810 | 5850 | 5860 | 5860 | 5850 | 300 |
| 270 | 20241118 | 142000 | 1941147640 | 5870 | 5870 | 5870 | 5870 | 20 |
| 271 | 20241118 | 141900 | 1941030240 | 5870 | 5860 | 5870 | 5860 | 4 |
| 272 | 20241118 | 141800 | 1941006780 | 5860 | 5860 | 5860 | 5860 | 1 |
| 273 | 20241118 | 141700 | 1941000920 | 5870 | 5870 | 5870 | 5870 | 1 |
| 274 | 20241118 | 141600 | 1940995050 | 5870 | 5870 | 5870 | 5870 | 2 |
| 275 | 20241118 | 141500 | 1940983310 | 5860 | 5860 | 5860 | 5860 | 16 |
| 276 | 20241118 | 141400 | 1940889550 | 5870 | 5860 | 5870 | 5860 | 302 |
| 277 | 20241118 | 141300 | 1939116820 | 5870 | 5900 | 5900 | 5870 | 731 |
| 278 | 20241118 | 141200 | 1934811520 | 5900 | 5860 | 5900 | 5860 | 958 |
| 279 | 20241118 | 141100 | 1929184980 | 5850 | 5840 | 5850 | 5840 | 1068 |
| 280 | 20241118 | 141000 | 1922944180 | 5850 | 5850 | 5850 | 5850 | 0 |
| 281 | 20241118 | 140900 | 1922944180 | 5850 | 5850 | 5850 | 5850 | 0 |
| 282 | 20241118 | 140800 | 1922944180 | 5850 | 5850 | 5850 | 5850 | 0 |
| 283 | 20241118 | 140700 | 1922944180 | 5850 | 5830 | 5850 | 5820 | 1430 |
| 284 | 20241118 | 140600 | 1914616680 | 5840 | 5840 | 5840 | 5840 | 0 |
| 285 | 20241118 | 140500 | 1914616680 | 5840 | 5840 | 5850 | 5830 | 1999 |
| 286 | 20241118 | 140400 | 1902937410 | 5830 | 5830 | 5830 | 5830 | 115 |
| 287 | 20241118 | 140300 | 1902266960 | 5830 | 5820 | 5830 | 5820 | 177 |
| 288 | 20241118 | 140200 | 1901235520 | 5820 | 5840 | 5850 | 5820 | 616 |
| 289 | 20241118 | 140100 | 1897647810 | 5840 | 5840 | 5840 | 5840 | 0 |
| 290 | 20241118 | 140000 | 1897647810 | 5840 | 5840 | 5840 | 5840 | 140 |
| 291 | 20241118 | 135900 | 1896830210 | 5840 | 5850 | 5850 | 5840 | 190 |
| 292 | 20241118 | 135800 | 1895720580 | 5850 | 5850 | 5850 | 5850 | 35 |
| 293 | 20241118 | 135700 | 1895515830 | 5850 | 5850 | 5850 | 5850 | 53 |
| 294 | 20241118 | 135600 | 1895205780 | 5840 | 5840 | 5840 | 5840 | 605 |
| 295 | 20241118 | 135500 | 1891672580 | 5860 | 5860 | 5860 | 5860 | 38 |
| 296 | 20241118 | 135400 | 1891449900 | 5860 | 5840 | 5860 | 5840 | 542 |
| 297 | 20241118 | 135300 | 1888276200 | 5840 | 5850 | 5850 | 5810 | 4166 |
| 298 | 20241118 | 135200 | 1863970760 | 5850 | 5850 | 5850 | 5850 | 3 |
| 299 | 20241118 | 135100 | 1863953210 | 5860 | 5860 | 5860 | 5860 | 1312 |
| 300 | 20241118 | 135000 | 1856264890 | 5860 | 5860 | 5860 | 5860 | 0 |
| 301 | 20241118 | 134900 | 1856264890 | 5860 | 5860 | 5860 | 5860 | 271 |
| 302 | 20241118 | 134800 | 1854676830 | 5860 | 5870 | 5870 | 5860 | 489 |
| 303 | 20241118 | 134700 | 1851809000 | 5870 | 5870 | 5870 | 5870 | 31 |
| 304 | 20241118 | 134600 | 1851627030 | 5870 | 5870 | 5870 | 5870 | 95 |
| 305 | 20241118 | 134500 | 1851069380 | 5860 | 5860 | 5860 | 5860 | 1 |
| 306 | 20241118 | 134400 | 1851063520 | 5860 | 5860 | 5860 | 5860 | 179 |
| 307 | 20241118 | 134300 | 1850014580 | 5870 | 5870 | 5870 | 5870 | 44 |
| 308 | 20241118 | 134200 | 1849756300 | 5860 | 5860 | 5860 | 5860 | 159 |
| 309 | 20241118 | 134100 | 1848824560 | 5860 | 5840 | 5860 | 5840 | 56 |
| 310 | 20241118 | 134000 | 1848497340 | 5850 | 5850 | 5850 | 5850 | 700 |
| 311 | 20241118 | 133900 | 1844402340 | 5850 | 5850 | 5850 | 5850 | 0 |
| 312 | 20241118 | 133800 | 1844402340 | 5850 | 5850 | 5850 | 5850 | 0 |
| 313 | 20241118 | 133700 | 1844402340 | 5850 | 5850 | 5850 | 5850 | 868 |
| 314 | 20241118 | 133600 | 1839324540 | 5850 | 5850 | 5850 | 5850 | 614 |
| 315 | 20241118 | 133500 | 1835732640 | 5870 | 5860 | 5870 | 5850 | 482 |
| 316 | 20241118 | 133400 | 1832911170 | 5850 | 5860 | 5860 | 5850 | 1774 |
| 317 | 20241118 | 133300 | 1822522650 | 5870 | 5850 | 5870 | 5850 | 308 |
| 318 | 20241118 | 133200 | 1820714710 | 5860 | 5870 | 5870 | 5860 | 813 |
| 319 | 20241118 | 133100 | 1815949940 | 5870 | 5870 | 5870 | 5870 | 0 |
| 320 | 20241118 | 133000 | 1815949940 | 5870 | 5880 | 5880 | 5870 | 163 |
| 321 | 20241118 | 132900 | 1814993120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 322 | 20241118 | 132800 | 1814993120 | 5880 | 5870 | 5880 | 5860 | 778 |
| 323 | 20241118 | 132700 | 1810431900 | 5880 | 5880 | 5880 | 5880 | 8 |
| 324 | 20241118 | 132600 | 1810384860 | 5890 | 5870 | 5890 | 5870 | 101 |
| 325 | 20241118 | 132500 | 1809791970 | 5870 | 5880 | 5880 | 5870 | 112 |
| 326 | 20241118 | 132400 | 1809133920 | 5870 | 5870 | 5870 | 5870 | 0 |
| 327 | 20241118 | 132300 | 1809133920 | 5870 | 5870 | 5880 | 5870 | 1059 |
| 328 | 20241118 | 132200 | 1802917580 | 5890 | 5880 | 5890 | 5870 | 1394 |
| 329 | 20241118 | 132100 | 1794722250 | 5890 | 5890 | 5890 | 5890 | 374 |
| 330 | 20241118 | 132000 | 1792519390 | 5890 | 5890 | 5890 | 5890 | 100 |
| 331 | 20241118 | 131900 | 1791930390 | 5900 | 5900 | 5900 | 5900 | 100 |
| 332 | 20241118 | 131800 | 1791340390 | 5900 | 5900 | 5900 | 5900 | 846 |
| 333 | 20241118 | 131700 | 1786348990 | 5900 | 5910 | 5910 | 5900 | 3 |
| 334 | 20241118 | 131600 | 1786331280 | 5910 | 5920 | 5930 | 5900 | 1484 |
| 335 | 20241118 | 131500 | 1777575110 | 5920 | 5900 | 5930 | 5900 | 1673 |
| 336 | 20241118 | 131400 | 1767670430 | 5910 | 5920 | 5920 | 5910 | 1161 |
| 337 | 20241118 | 131300 | 1760797320 | 5920 | 5920 | 5920 | 5920 | 50 |
| 338 | 20241118 | 131200 | 1760501320 | 5920 | 5910 | 5920 | 5900 | 5382 |
| 339 | 20241118 | 131100 | 1728644440 | 5910 | 5900 | 5910 | 5900 | 4415 |
| 340 | 20241118 | 131000 | 1702552870 | 5900 | 5900 | 5900 | 5900 | 107 |
| 341 | 20241118 | 130900 | 1701921570 | 5890 | 5900 | 5900 | 5890 | 1183 |
| 342 | 20241118 | 130800 | 1694941920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 343 | 20241118 | 130700 | 1694941920 | 5890 | 5890 | 5890 | 5890 | 472 |
| 344 | 20241118 | 130600 | 1692161840 | 5890 | 5880 | 5890 | 5880 | 1383 |
| 345 | 20241118 | 130500 | 1684026280 | 5880 | 5880 | 5880 | 5880 | 1001 |
| 346 | 20241118 | 130400 | 1678140400 | 5870 | 5890 | 5890 | 5860 | 2880 |
| 347 | 20241118 | 130300 | 1661234540 | 5890 | 5900 | 5900 | 5890 | 218 |
| 348 | 20241118 | 130200 | 1659949620 | 5900 | 5900 | 5900 | 5900 | 1059 |
| 349 | 20241118 | 130100 | 1653701520 | 5900 | 5900 | 5900 | 5900 | 88 |
| 350 | 20241118 | 130000 | 1653182320 | 5900 | 5900 | 5900 | 5900 | 10 |
| 351 | 20241118 | 125900 | 1653123320 | 5900 | 5900 | 5900 | 5900 | 1 |
| 352 | 20241118 | 125800 | 1653117420 | 5890 | 5890 | 5890 | 5890 | 712 |
| 353 | 20241118 | 125700 | 1648923740 | 5890 | 5890 | 5890 | 5890 | 440 |
| 354 | 20241118 | 125600 | 1646332140 | 5870 | 5870 | 5870 | 5870 | 120 |
| 355 | 20241118 | 125500 | 1645627740 | 5870 | 5880 | 5880 | 5870 | 2932 |
| 356 | 20241118 | 125400 | 1628410010 | 5910 | 5910 | 5910 | 5910 | 1 |
| 357 | 20241118 | 125300 | 1628404100 | 5900 | 5900 | 5900 | 5900 | 2579 |
| 358 | 20241118 | 125200 | 1613188000 | 5900 | 5890 | 5900 | 5890 | 13 |
| 359 | 20241118 | 125100 | 1613111400 | 5890 | 5880 | 5890 | 5880 | 1059 |
| 360 | 20241118 | 125000 | 1606883890 | 5880 | 5880 | 5880 | 5880 | 979 |
| 361 | 20241118 | 124900 | 1601127370 | 5880 | 5880 | 5880 | 5880 | 34 |
| 362 | 20241118 | 124800 | 1600927450 | 5880 | 5890 | 5890 | 5880 | 90 |
| 363 | 20241118 | 124700 | 1600398230 | 5900 | 5900 | 5900 | 5890 | 89 |
| 364 | 20241118 | 124600 | 1599873330 | 5880 | 5880 | 5900 | 5880 | 1211 |
| 365 | 20241118 | 124500 | 1592734970 | 5880 | 5880 | 5880 | 5880 | 9 |
| 366 | 20241118 | 124400 | 1592682050 | 5890 | 5890 | 5890 | 5890 | 170 |
| 367 | 20241118 | 124300 | 1591680750 | 5890 | 5890 | 5890 | 5890 | 25 |
| 368 | 20241118 | 124200 | 1591533500 | 5890 | 5890 | 5890 | 5890 | 1 |
| 369 | 20241118 | 124100 | 1591527610 | 5900 | 5900 | 5900 | 5900 | 500 |
| 370 | 20241118 | 124000 | 1588577610 | 5900 | 5890 | 5900 | 5890 | 110 |
| 371 | 20241118 | 123900 | 1587929610 | 5890 | 5900 | 5900 | 5890 | 925 |
| 372 | 20241118 | 123800 | 1582472180 | 5900 | 5920 | 5920 | 5900 | 752 |
| 373 | 20241118 | 123700 | 1578026860 | 5910 | 5900 | 5910 | 5900 | 1158 |
| 374 | 20241118 | 123600 | 1571184340 | 5900 | 5890 | 5900 | 5890 | 1731 |
| 375 | 20241118 | 123500 | 1560974140 | 5900 | 5900 | 5910 | 5900 | 1908 |
| 376 | 20241118 | 123400 | 1549716560 | 5910 | 5900 | 5910 | 5900 | 1162 |
| 377 | 20241118 | 123300 | 1542860620 | 5900 | 5890 | 5900 | 5890 | 15 |
| 378 | 20241118 | 123200 | 1542772180 | 5900 | 5900 | 5900 | 5900 | 50 |
| 379 | 20241118 | 123100 | 1542477180 | 5900 | 5900 | 5910 | 5900 | 798 |
| 380 | 20241118 | 123000 | 1537768380 | 5900 | 5880 | 5900 | 5880 | 68 |
| 381 | 20241118 | 122900 | 1537367280 | 5880 | 5880 | 5880 | 5880 | 0 |
| 382 | 20241118 | 122800 | 1537367280 | 5880 | 5880 | 5880 | 5880 | 664 |
| 383 | 20241118 | 122700 | 1533462960 | 5880 | 5880 | 5880 | 5880 | 1 |
| 384 | 20241118 | 122600 | 1533457080 | 5890 | 5890 | 5900 | 5880 | 946 |
| 385 | 20241118 | 122500 | 1527885620 | 5890 | 5890 | 5900 | 5880 | 1100 |
| 386 | 20241118 | 122400 | 1521410090 | 5890 | 5890 | 5890 | 5890 | 8 |
| 387 | 20241118 | 122300 | 1521362970 | 5910 | 5910 | 5910 | 5910 | 63 |
| 388 | 20241118 | 122200 | 1520990640 | 5900 | 5900 | 5900 | 5880 | 1806 |
| 389 | 20241118 | 122100 | 1510350780 | 5900 | 5890 | 5900 | 5880 | 331 |
| 390 | 20241118 | 122000 | 1508402690 | 5900 | 5910 | 5910 | 5900 | 486 |
| 391 | 20241118 | 121900 | 1505533930 | 5910 | 5910 | 5910 | 5910 | 38 |
| 392 | 20241118 | 121800 | 1505309350 | 5910 | 5910 | 5910 | 5910 | 330 |
| 393 | 20241118 | 121700 | 1503359050 | 5900 | 5910 | 5920 | 5900 | 1302 |
| 394 | 20241118 | 121600 | 1495667970 | 5910 | 5900 | 5910 | 5900 | 1968 |
| 395 | 20241118 | 121500 | 1484043390 | 5900 | 5890 | 5900 | 5890 | 840 |
| 396 | 20241118 | 121400 | 1479087430 | 5900 | 5900 | 5900 | 5900 | 46 |
| 397 | 20241118 | 121300 | 1478816030 | 5900 | 5890 | 5910 | 5890 | 3640 |
| 398 | 20241118 | 121200 | 1457329420 | 5890 | 5880 | 5890 | 5880 | 67 |
| 399 | 20241118 | 121100 | 1456935450 | 5870 | 5870 | 5870 | 5870 | 52 |
| 400 | 20241118 | 121000 | 1456630210 | 5860 | 5860 | 5900 | 5860 | 7983 |
| 401 | 20241118 | 120900 | 1409621670 | 5860 | 5860 | 5860 | 5860 | 397 |
| 402 | 20241118 | 120800 | 1407295250 | 5850 | 5850 | 5850 | 5850 | 0 |
| 403 | 20241118 | 120700 | 1407295250 | 5850 | 5850 | 5850 | 5850 | 287 |
| 404 | 20241118 | 120600 | 1405616300 | 5830 | 5830 | 5830 | 5830 | 210 |
| 405 | 20241118 | 120500 | 1404392000 | 5850 | 5840 | 5850 | 5830 | 307 |
| 406 | 20241118 | 120400 | 1402599060 | 5840 | 5850 | 5850 | 5840 | 52 |
| 407 | 20241118 | 120300 | 1402294890 | 5860 | 5850 | 5860 | 5850 | 90 |
| 408 | 20241118 | 120200 | 1401768380 | 5820 | 5830 | 5850 | 5820 | 325 |
| 409 | 20241118 | 120100 | 1399873960 | 5830 | 5830 | 5830 | 5830 | 30 |
| 410 | 20241118 | 120000 | 1399699060 | 5860 | 5860 | 5860 | 5860 | 1 |
| 411 | 20241118 | 115900 | 1399693200 | 5830 | 5830 | 5860 | 5830 | 440 |
| 412 | 20241118 | 115800 | 1397125360 | 5860 | 5860 | 5860 | 5860 | 13 |
| 413 | 20241118 | 115700 | 1397049180 | 5830 | 5840 | 5850 | 5830 | 3097 |
| 414 | 20241118 | 115600 | 1378933600 | 5830 | 5830 | 5830 | 5830 | 34 |
| 415 | 20241118 | 115500 | 1378735380 | 5850 | 5830 | 5850 | 5830 | 764 |
| 416 | 20241118 | 115400 | 1374278970 | 5830 | 5850 | 5850 | 5830 | 126 |
| 417 | 20241118 | 115300 | 1373543390 | 5850 | 5840 | 5850 | 5840 | 512 |
| 418 | 20241118 | 115200 | 1370551930 | 5850 | 5860 | 5860 | 5850 | 380 |
| 419 | 20241118 | 115100 | 1368326980 | 5860 | 5830 | 5860 | 5830 | 2064 |
| 420 | 20241118 | 115000 | 1356259300 | 5830 | 5810 | 5830 | 5810 | 22 |
| 421 | 20241118 | 114900 | 1356131360 | 5830 | 5840 | 5840 | 5810 | 153 |
| 422 | 20241118 | 114800 | 1355240000 | 5850 | 5850 | 5850 | 5850 | 0 |
| 423 | 20241118 | 114700 | 1355240000 | 5850 | 5850 | 5850 | 5850 | 514 |
| 424 | 20241118 | 114600 | 1352233100 | 5860 | 5820 | 5860 | 5800 | 3005 |
| 425 | 20241118 | 114500 | 1334735000 | 5860 | 5860 | 5860 | 5860 | 1 |
| 426 | 20241118 | 114400 | 1334729140 | 5830 | 5850 | 5850 | 5830 | 705 |
| 427 | 20241118 | 114300 | 1330616130 | 5860 | 5850 | 5860 | 5840 | 665 |
| 428 | 20241118 | 114200 | 1326725680 | 5850 | 5860 | 5860 | 5850 | 305 |
| 429 | 20241118 | 114100 | 1324939770 | 5850 | 5870 | 5870 | 5850 | 484 |
| 430 | 20241118 | 114000 | 1322103530 | 5860 | 5870 | 5870 | 5860 | 93 |
| 431 | 20241118 | 113900 | 1321558000 | 5870 | 5880 | 5880 | 5870 | 40 |
| 432 | 20241118 | 113800 | 1321323100 | 5870 | 5870 | 5870 | 5870 | 0 |
| 433 | 20241118 | 113700 | 1321323100 | 5870 | 5870 | 5870 | 5870 | 170 |
| 434 | 20241118 | 113600 | 1320325200 | 5870 | 5860 | 5870 | 5860 | 36 |
| 435 | 20241118 | 113500 | 1320114140 | 5860 | 5870 | 5870 | 5860 | 113 |
| 436 | 20241118 | 113400 | 1319451940 | 5870 | 5880 | 5880 | 5870 | 342 |
| 437 | 20241118 | 113300 | 1317443460 | 5880 | 5880 | 5880 | 5880 | 523 |
| 438 | 20241118 | 113200 | 1314368220 | 5890 | 5890 | 5890 | 5890 | 750 |
| 439 | 20241118 | 113100 | 1309950720 | 5880 | 5880 | 5880 | 5880 | 370 |
| 440 | 20241118 | 113000 | 1307775120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 441 | 20241118 | 112900 | 1307775120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 442 | 20241118 | 112800 | 1307775120 | 5870 | 5880 | 5880 | 5870 | 1603 |
| 443 | 20241118 | 112700 | 1298357590 | 5880 | 5890 | 5890 | 5880 | 702 |
| 444 | 20241118 | 112600 | 1294226300 | 5890 | 5890 | 5890 | 5890 | 661 |
| 445 | 20241118 | 112500 | 1290333010 | 5890 | 5900 | 5900 | 5890 | 462 |
| 446 | 20241118 | 112400 | 1287608310 | 5900 | 5900 | 5900 | 5900 | 111 |
| 447 | 20241118 | 112300 | 1286953410 | 5900 | 5890 | 5900 | 5890 | 174 |
| 448 | 20241118 | 112200 | 1285927950 | 5890 | 5890 | 5890 | 5890 | 204 |
| 449 | 20241118 | 112100 | 1284726390 | 5890 | 5900 | 5900 | 5890 | 1024 |
| 450 | 20241118 | 112000 | 1278684960 | 5900 | 5890 | 5900 | 5890 | 1052 |
| 451 | 20241118 | 111900 | 1272488180 | 5890 | 5880 | 5890 | 5880 | 317 |
| 452 | 20241118 | 111800 | 1270622060 | 5880 | 5900 | 5900 | 5880 | 541 |
| 453 | 20241118 | 111700 | 1267435590 | 5900 | 5900 | 5900 | 5890 | 1775 |
| 454 | 20241118 | 111600 | 1256966780 | 5900 | 5900 | 5910 | 5900 | 2010 |
| 455 | 20241118 | 111500 | 1245092760 | 5900 | 5870 | 5910 | 5870 | 4278 |
| 456 | 20241118 | 111400 | 1219873710 | 5890 | 5890 | 5890 | 5880 | 270 |
| 457 | 20241118 | 111300 | 1218285890 | 5890 | 5880 | 5890 | 5880 | 670 |
| 458 | 20241118 | 111200 | 1214340870 | 5890 | 5890 | 5900 | 5880 | 4090 |
| 459 | 20241118 | 111100 | 1190230510 | 5880 | 5870 | 5900 | 5850 | 7042 |
| 460 | 20241118 | 111000 | 1148812640 | 5870 | 5840 | 5870 | 5840 | 4225 |
| 461 | 20241118 | 110900 | 1124086300 | 5820 | 5840 | 5840 | 5820 | 43 |
| 462 | 20241118 | 110800 | 1123835870 | 5840 | 5840 | 5840 | 5840 | 1423 |
| 463 | 20241118 | 110700 | 1115525550 | 5840 | 5840 | 5840 | 5840 | 42 |
| 464 | 20241118 | 110600 | 1115280270 | 5840 | 5820 | 5840 | 5810 | 253 |
| 465 | 20241118 | 110500 | 1113808600 | 5840 | 5820 | 5840 | 5810 | 830 |
| 466 | 20241118 | 110400 | 1108982120 | 5820 | 5820 | 5820 | 5810 | 842 |
| 467 | 20241118 | 110300 | 1104082200 | 5820 | 5840 | 5840 | 5820 | 143 |
| 468 | 20241118 | 110200 | 1103249080 | 5840 | 5840 | 5840 | 5840 | 136 |
| 469 | 20241118 | 110100 | 1102454840 | 5820 | 5840 | 5840 | 5820 | 213 |
| 470 | 20241118 | 110000 | 1101213860 | 5840 | 5840 | 5840 | 5840 | 20 |
| 471 | 20241118 | 105900 | 1101097060 | 5840 | 5830 | 5840 | 5830 | 143 |
| 472 | 20241118 | 105800 | 1100262940 | 5840 | 5820 | 5840 | 5820 | 439 |
| 473 | 20241118 | 105700 | 1097704150 | 5830 | 5820 | 5830 | 5820 | 12 |
| 474 | 20241118 | 105600 | 1097634300 | 5820 | 5840 | 5840 | 5820 | 357 |
| 475 | 20241118 | 105500 | 1095550360 | 5840 | 5830 | 5840 | 5820 | 1049 |
| 476 | 20241118 | 105400 | 1089439200 | 5840 | 5850 | 5850 | 5840 | 663 |
| 477 | 20241118 | 105300 | 1085567160 | 5850 | 5850 | 5850 | 5840 | 213 |
| 478 | 20241118 | 105200 | 1084321220 | 5860 | 5860 | 5860 | 5850 | 78 |
| 479 | 20241118 | 105100 | 1083864310 | 5870 | 5860 | 5870 | 5850 | 2553 |
| 480 | 20241118 | 105000 | 1068921150 | 5850 | 5860 | 5870 | 5850 | 3561 |
| 481 | 20241118 | 104900 | 1048032130 | 5860 | 5850 | 5860 | 5850 | 784 |
| 482 | 20241118 | 104800 | 1043438940 | 5860 | 5860 | 5860 | 5850 | 75 |
| 483 | 20241118 | 104700 | 1043000140 | 5840 | 5840 | 5870 | 5840 | 5048 |
| 484 | 20241118 | 104600 | 1013440590 | 5840 | 5830 | 5850 | 5820 | 5237 |
| 485 | 20241118 | 104500 | 982862140 | 5830 | 5830 | 5830 | 5830 | 337 |
| 486 | 20241118 | 104400 | 980897430 | 5830 | 5830 | 5830 | 5830 | 414 |
| 487 | 20241118 | 104300 | 978483810 | 5830 | 5820 | 5830 | 5810 | 220 |
| 488 | 20241118 | 104200 | 977202900 | 5830 | 5840 | 5840 | 5820 | 623 |
| 489 | 20241118 | 104100 | 973571590 | 5830 | 5810 | 5830 | 5810 | 1756 |
| 490 | 20241118 | 104000 | 963340220 | 5810 | 5810 | 5810 | 5800 | 186 |
| 491 | 20241118 | 103900 | 962260560 | 5800 | 5820 | 5820 | 5800 | 1362 |
| 492 | 20241118 | 103800 | 954354940 | 5820 | 5810 | 5840 | 5810 | 15 |
| 493 | 20241118 | 103700 | 954267570 | 5840 | 5830 | 5840 | 5820 | 562 |
| 494 | 20241118 | 103600 | 950992480 | 5830 | 5820 | 5830 | 5810 | 753 |
| 495 | 20241118 | 103500 | 946611720 | 5820 | 5810 | 5830 | 5810 | 155 |
| 496 | 20241118 | 103400 | 945710720 | 5830 | 5830 | 5830 | 5830 | 201 |
| 497 | 20241118 | 103300 | 944538890 | 5830 | 5820 | 5830 | 5820 | 2240 |
| 498 | 20241118 | 103200 | 931479810 | 5830 | 5820 | 5830 | 5820 | 2001 |
| 499 | 20241118 | 103100 | 919833980 | 5820 | 5800 | 5820 | 5800 | 1322 |
| 500 | 20241118 | 103000 | 912159570 | 5800 | 5800 | 5800 | 5800 | 173 |
| 501 | 20241118 | 102900 | 911156170 | 5800 | 5780 | 5800 | 5780 | 208 |
| 502 | 20241118 | 102800 | 909952930 | 5810 | 5800 | 5810 | 5800 | 1001 |
| 503 | 20241118 | 102700 | 904147120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 504 | 20241118 | 102600 | 904147120 | 5810 | 5810 | 5810 | 5790 | 196 |
| 505 | 20241118 | 102500 | 903010230 | 5820 | 5810 | 5820 | 5790 | 1540 |
| 506 | 20241118 | 102400 | 894066380 | 5820 | 5810 | 5820 | 5780 | 3131 |
| 507 | 20241118 | 102300 | 875947450 | 5800 | 5790 | 5810 | 5790 | 172 |
| 508 | 20241118 | 102200 | 874949350 | 5810 | 5790 | 5810 | 5790 | 568 |
| 509 | 20241118 | 102100 | 871649920 | 5800 | 5800 | 5810 | 5790 | 2853 |
| 510 | 20241118 | 102000 | 855105970 | 5780 | 5810 | 5810 | 5780 | 1005 |
| 511 | 20241118 | 101900 | 849268240 | 5790 | 5790 | 5810 | 5790 | 5039 |
| 512 | 20241118 | 101800 | 820072310 | 5810 | 5810 | 5830 | 5800 | 4038 |
| 513 | 20241118 | 101700 | 796618450 | 5810 | 5820 | 5820 | 5810 | 355 |
| 514 | 20241118 | 101600 | 794553050 | 5820 | 5800 | 5820 | 5800 | 536 |
| 515 | 20241118 | 101500 | 791434190 | 5800 | 5830 | 5830 | 5800 | 5732 |
| 516 | 20241118 | 101400 | 758165060 | 5820 | 5820 | 5830 | 5820 | 952 |
| 517 | 20241118 | 101300 | 752617060 | 5830 | 5810 | 5830 | 5810 | 4281 |
| 518 | 20241118 | 101200 | 727695290 | 5810 | 5800 | 5810 | 5800 | 7 |
| 519 | 20241118 | 101100 | 727654670 | 5800 | 5790 | 5800 | 5790 | 825 |
| 520 | 20241118 | 101000 | 722871770 | 5780 | 5780 | 5780 | 5780 | 1836 |
| 521 | 20241118 | 100900 | 712259690 | 5780 | 5790 | 5800 | 5780 | 782 |
| 522 | 20241118 | 100800 | 707736910 | 5800 | 5800 | 5800 | 5780 | 378 |
| 523 | 20241118 | 100700 | 705546610 | 5790 | 5770 | 5800 | 5770 | 2119 |
| 524 | 20241118 | 100600 | 693270290 | 5780 | 5770 | 5780 | 5770 | 101 |
| 525 | 20241118 | 100500 | 692686560 | 5780 | 5760 | 5780 | 5730 | 1027 |
| 526 | 20241118 | 100400 | 686769100 | 5720 | 5750 | 5750 | 5720 | 2342 |
| 527 | 20241118 | 100300 | 673343170 | 5770 | 5770 | 5780 | 5750 | 283 |
| 528 | 20241118 | 100200 | 671712970 | 5770 | 5780 | 5780 | 5770 | 284 |
| 529 | 20241118 | 100100 | 670073810 | 5770 | 5770 | 5770 | 5770 | 50 |
| 530 | 20241118 | 100000 | 669785310 | 5770 | 5790 | 5800 | 5770 | 1482 |
| 531 | 20241118 | 095900 | 661214540 | 5800 | 5790 | 5800 | 5790 | 2602 |
| 532 | 20241118 | 095800 | 646125040 | 5780 | 5770 | 5780 | 5770 | 205 |
| 533 | 20241118 | 095700 | 644940170 | 5800 | 5790 | 5800 | 5790 | 1058 |
| 534 | 20241118 | 095600 | 638812850 | 5780 | 5790 | 5790 | 5770 | 311 |
| 535 | 20241118 | 095500 | 637015300 | 5770 | 5770 | 5770 | 5770 | 292 |
| 536 | 20241118 | 095400 | 635330460 | 5770 | 5800 | 5800 | 5770 | 2870 |
| 537 | 20241118 | 095300 | 618730820 | 5790 | 5810 | 5820 | 5780 | 5769 |
| 538 | 20241118 | 095200 | 585225360 | 5810 | 5780 | 5830 | 5780 | 14070 |
| 539 | 20241118 | 095100 | 503651430 | 5780 | 5740 | 5780 | 5740 | 5596 |
| 540 | 20241118 | 095000 | 471378510 | 5740 | 5750 | 5750 | 5740 | 51 |
| 541 | 20241118 | 094900 | 471085280 | 5750 | 5750 | 5750 | 5750 | 0 |
| 542 | 20241118 | 094800 | 471085280 | 5750 | 5760 | 5760 | 5750 | 1930 |
| 543 | 20241118 | 094700 | 459986790 | 5760 | 5740 | 5760 | 5740 | 3248 |
| 544 | 20241118 | 094600 | 441283610 | 5760 | 5740 | 5760 | 5740 | 1919 |
| 545 | 20241118 | 094500 | 430260910 | 5750 | 5750 | 5750 | 5740 | 2554 |
| 546 | 20241118 | 094400 | 415579410 | 5740 | 5700 | 5750 | 5700 | 8765 |
| 547 | 20241118 | 094300 | 365349190 | 5700 | 5710 | 5710 | 5700 | 152 |
| 548 | 20241118 | 094200 | 364481770 | 5720 | 5690 | 5720 | 5690 | 5709 |
| 549 | 20241118 | 094100 | 331904860 | 5690 | 5680 | 5690 | 5680 | 1016 |
| 550 | 20241118 | 094000 | 326124340 | 5680 | 5660 | 5680 | 5660 | 8 |
| 551 | 20241118 | 093900 | 326078960 | 5670 | 5670 | 5670 | 5670 | 639 |
| 552 | 20241118 | 093800 | 322455830 | 5650 | 5650 | 5650 | 5650 | 19 |
| 553 | 20241118 | 093700 | 322348480 | 5680 | 5650 | 5680 | 5650 | 975 |
| 554 | 20241118 | 093600 | 316829350 | 5650 | 5650 | 5660 | 5640 | 1193 |
| 555 | 20241118 | 093500 | 310088810 | 5660 | 5660 | 5670 | 5660 | 185 |
| 556 | 20241118 | 093400 | 309041700 | 5670 | 5690 | 5690 | 5670 | 542 |
| 557 | 20241118 | 093300 | 305966530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 558 | 20241118 | 093200 | 305966530 | 5680 | 5680 | 5680 | 5680 | 777 |
| 559 | 20241118 | 093100 | 301553170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 560 | 20241118 | 093000 | 301553170 | 5680 | 5680 | 5680 | 5680 | 61 |
| 561 | 20241118 | 092900 | 301206690 | 5660 | 5660 | 5670 | 5660 | 194 |
| 562 | 20241118 | 092800 | 300107430 | 5660 | 5670 | 5670 | 5660 | 695 |
| 563 | 20241118 | 092700 | 296167980 | 5680 | 5680 | 5680 | 5680 | 95 |
| 564 | 20241118 | 092600 | 295628380 | 5680 | 5680 | 5680 | 5670 | 811 |
| 565 | 20241118 | 092500 | 291022100 | 5690 | 5680 | 5700 | 5680 | 454 |
| 566 | 20241118 | 092400 | 288442950 | 5690 | 5710 | 5710 | 5690 | 391 |
| 567 | 20241118 | 092300 | 286214630 | 5710 | 5710 | 5710 | 5700 | 1193 |
| 568 | 20241118 | 092200 | 279408700 | 5700 | 5670 | 5700 | 5670 | 2624 |
| 569 | 20241118 | 092100 | 264479410 | 5680 | 5680 | 5680 | 5680 | 502 |
| 570 | 20241118 | 092000 | 261628050 | 5680 | 5690 | 5690 | 5680 | 1532 |
| 571 | 20241118 | 091900 | 252911220 | 5680 | 5670 | 5680 | 5670 | 1654 |
| 572 | 20241118 | 091800 | 243522440 | 5670 | 5670 | 5670 | 5650 | 2501 |
| 573 | 20241118 | 091700 | 229376730 | 5670 | 5660 | 5700 | 5660 | 8731 |
| 574 | 20241118 | 091600 | 179740770 | 5680 | 5620 | 5680 | 5620 | 3277 |
| 575 | 20241118 | 091500 | 161234990 | 5610 | 5630 | 5640 | 5610 | 2762 |
| 576 | 20241118 | 091400 | 145720120 | 5610 | 5610 | 5610 | 5610 | 58 |
| 577 | 20241118 | 091300 | 145394740 | 5610 | 5620 | 5620 | 5610 | 700 |
| 578 | 20241118 | 091200 | 141466840 | 5610 | 5610 | 5610 | 5610 | 7 |
| 579 | 20241118 | 091100 | 141427570 | 5620 | 5640 | 5640 | 5600 | 632 |
| 580 | 20241118 | 091000 | 137880540 | 5640 | 5660 | 5680 | 5640 | 1148 |
| 581 | 20241118 | 090900 | 131387960 | 5650 | 5630 | 5650 | 5630 | 3657 |
| 582 | 20241118 | 090800 | 110742670 | 5600 | 5600 | 5600 | 5600 | 180 |
| 583 | 20241118 | 090700 | 109734670 | 5600 | 5600 | 5600 | 5600 | 30 |
| 584 | 20241118 | 090600 | 109566670 | 5600 | 5590 | 5600 | 5580 | 488 |
| 585 | 20241118 | 090500 | 106837940 | 5590 | 5600 | 5600 | 5590 | 60 |
| 586 | 20241118 | 090400 | 106502040 | 5600 | 5610 | 5620 | 5590 | 1592 |
| 587 | 20241118 | 090300 | 97585510 | 5620 | 5650 | 5650 | 5620 | 1350 |
| 588 | 20241118 | 090200 | 89966760 | 5660 | 5620 | 5670 | 5620 | 3731 |
| 589 | 20241118 | 090100 | 68886400 | 5580 | 5580 | 5650 | 5570 | 4695 |
| 590 | 20241118 | 090000 | 42377450 | 5580 | 5650 | 5650 | 5580 | 7506 |