29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 3 | 20241118 | 185700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20241118 | 185600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20241118 | 185500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20241118 | 185400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20241118 | 185300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20241118 | 185200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20241118 | 185100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20241118 | 185000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20241118 | 184900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20241118 | 184800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20241118 | 184700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20241118 | 184600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20241118 | 184500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20241118 | 184400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20241118 | 184300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20241118 | 184200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20241118 | 184100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20241118 | 184000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20241118 | 183900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20241118 | 183800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20241118 | 183700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20241118 | 183600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20241118 | 183500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20241118 | 183400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20241118 | 183300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20241118 | 183200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20241118 | 183100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20241118 | 183000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20241118 | 182900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20241118 | 182800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 33 | 20241118 | 182700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20241118 | 182600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20241118 | 182500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20241118 | 182400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20241118 | 182300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20241118 | 182200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20241118 | 182100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20241118 | 182000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20241118 | 181900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20241118 | 181800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20241118 | 181700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20241118 | 181600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20241118 | 181500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20241118 | 181400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20241118 | 181300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20241118 | 181200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20241118 | 181100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20241118 | 181000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20241118 | 180900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20241118 | 180800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20241118 | 180700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20241118 | 180600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20241118 | 180500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20241118 | 180400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20241118 | 180300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20241118 | 180200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20241118 | 180100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20241118 | 180000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20241118 | 175900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20241118 | 175800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 63 | 20241118 | 175700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20241118 | 175600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20241118 | 175500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20241118 | 175400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20241118 | 175300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20241118 | 175200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20241118 | 175100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20241118 | 175000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20241118 | 174900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20241118 | 174800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20241118 | 174700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20241118 | 174600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20241118 | 174500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20241118 | 174400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20241118 | 174300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20241118 | 174200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20241118 | 174100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20241118 | 174000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20241118 | 173900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20241118 | 173800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20241118 | 173700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20241118 | 173600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20241118 | 173500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20241118 | 173400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20241118 | 173300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20241118 | 173200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20241118 | 173100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20241118 | 173000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20241118 | 172900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20241118 | 172800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 93 | 20241118 | 172700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20241118 | 172600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20241118 | 172500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20241118 | 172400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20241118 | 172300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20241118 | 172200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20241118 | 172100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20241118 | 172000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20241118 | 171900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20241118 | 171800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20241118 | 171700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20241118 | 171600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20241118 | 171500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20241118 | 171400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20241118 | 171300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20241118 | 171200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20241118 | 171100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20241118 | 171000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20241118 | 170900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20241118 | 170800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20241118 | 170700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20241118 | 170600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20241118 | 170500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20241118 | 170400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20241118 | 170300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20241118 | 170200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20241118 | 170100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20241118 | 170000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20241118 | 165900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20241118 | 165800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 123 | 20241118 | 165700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20241118 | 165600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20241118 | 165500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20241118 | 165400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20241118 | 165300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20241118 | 165200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20241118 | 165100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20241118 | 165000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20241118 | 164900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20241118 | 164800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20241118 | 164700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20241118 | 164600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20241118 | 164500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20241118 | 164400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20241118 | 164300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20241118 | 164200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20241118 | 164100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20241118 | 164000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20241118 | 163900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20241118 | 163800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20241118 | 163700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20241118 | 163600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20241118 | 163500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20241118 | 163400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20241118 | 163300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20241118 | 163200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20241118 | 163100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20241118 | 163000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20241118 | 162900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20241118 | 162800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 153 | 20241118 | 162700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20241118 | 162600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20241118 | 162500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20241118 | 162400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20241118 | 162300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20241118 | 162200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20241118 | 162100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20241118 | 162000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20241118 | 161900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20241118 | 161800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20241118 | 161700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20241118 | 161600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20241118 | 161500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20241118 | 161400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20241118 | 161300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20241118 | 161200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20241118 | 161100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20241118 | 161000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20241118 | 160900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20241118 | 160800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20241118 | 160700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20241118 | 160600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20241118 | 160500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20241118 | 160400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20241118 | 160300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20241118 | 160200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20241118 | 160100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20241118 | 160000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20241118 | 155900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20241118 | 155800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 183 | 20241118 | 155700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20241118 | 155600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20241118 | 155500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20241118 | 155400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20241118 | 155300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20241118 | 155200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20241118 | 155100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20241118 | 155000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20241118 | 154900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20241118 | 154800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20241118 | 154700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20241118 | 154600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20241118 | 154500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20241118 | 154400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20241118 | 154300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20241118 | 154200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20241118 | 154100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20241118 | 154000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20241118 | 153900 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20241118 | 153800 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20241118 | 153700 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20241118 | 153600 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20241118 | 153500 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20241118 | 153400 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20241118 | 153300 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20241118 | 153200 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20241118 | 153100 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20241118 | 153000 | 1234851660 | 4400 | 4400 | 4400 | 4400 | 7352 |
| 211 | 20241118 | 152900 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20241118 | 152800 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 213 | 20241118 | 152700 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20241118 | 152600 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 215 | 20241118 | 152500 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 216 | 20241118 | 152400 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 217 | 20241118 | 152300 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 218 | 20241118 | 152200 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20241118 | 152100 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 220 | 20241118 | 152000 | 1202502860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 221 | 20241118 | 151900 | 1202502860 | 4385 | 4385 | 4400 | 4380 | 2275 |
| 222 | 20241118 | 151800 | 1192530885 | 4385 | 4390 | 4390 | 4385 | 1650 |
| 223 | 20241118 | 151700 | 1185291400 | 4400 | 4395 | 4400 | 4395 | 8 |
| 224 | 20241118 | 151600 | 1185256235 | 4400 | 4400 | 4400 | 4400 | 1 |
| 225 | 20241118 | 151500 | 1185251835 | 4400 | 4390 | 4400 | 4390 | 74 |
| 226 | 20241118 | 151400 | 1184926605 | 4390 | 4395 | 4395 | 4390 | 241 |
| 227 | 20241118 | 151300 | 1183868260 | 4395 | 4390 | 4395 | 4390 | 1282 |
| 228 | 20241118 | 151200 | 1178234000 | 4390 | 4390 | 4395 | 4390 | 963 |
| 229 | 20241118 | 151100 | 1174006425 | 4395 | 4395 | 4395 | 4395 | 51 |
| 230 | 20241118 | 151000 | 1173782280 | 4390 | 4395 | 4395 | 4390 | 321 |
| 231 | 20241118 | 150900 | 1172372985 | 4395 | 4395 | 4395 | 4395 | 4 |
| 232 | 20241118 | 150800 | 1172355405 | 4395 | 4395 | 4395 | 4395 | 2029 |
| 233 | 20241118 | 150700 | 1163437950 | 4395 | 4395 | 4395 | 4395 | 12 |
| 234 | 20241118 | 150600 | 1163385210 | 4385 | 4390 | 4390 | 4385 | 341 |
| 235 | 20241118 | 150500 | 1161888720 | 4390 | 4390 | 4390 | 4390 | 533 |
| 236 | 20241118 | 150400 | 1159548850 | 4410 | 4410 | 4410 | 4410 | 1 |
| 237 | 20241118 | 150300 | 1159544440 | 4390 | 4390 | 4390 | 4390 | 133 |
| 238 | 20241118 | 150200 | 1158960570 | 4410 | 4410 | 4410 | 4410 | 21 |
| 239 | 20241118 | 150100 | 1158867960 | 4390 | 4410 | 4410 | 4390 | 4 |
| 240 | 20241118 | 150000 | 1158850360 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20241118 | 145900 | 1158850360 | 4400 | 4400 | 4400 | 4400 | 300 |
| 242 | 20241118 | 145800 | 1157530360 | 4415 | 4415 | 4415 | 4415 | 0 |
| 243 | 20241118 | 145700 | 1157530360 | 4415 | 4415 | 4415 | 4415 | 0 |
| 244 | 20241118 | 145600 | 1157530360 | 4415 | 4405 | 4415 | 4405 | 200 |
| 245 | 20241118 | 145500 | 1156648210 | 4385 | 4385 | 4385 | 4385 | 813 |
| 246 | 20241118 | 145400 | 1153083205 | 4405 | 4390 | 4405 | 4385 | 78 |
| 247 | 20241118 | 145300 | 1152741150 | 4390 | 4390 | 4390 | 4390 | 2548 |
| 248 | 20241118 | 145200 | 1141555430 | 4410 | 4410 | 4410 | 4410 | 0 |
| 249 | 20241118 | 145100 | 1141555430 | 4410 | 4410 | 4410 | 4410 | 1 |
| 250 | 20241118 | 145000 | 1141551020 | 4390 | 4410 | 4410 | 4385 | 1192 |
| 251 | 20241118 | 144900 | 1136321255 | 4410 | 4410 | 4410 | 4410 | 2378 |
| 252 | 20241118 | 144800 | 1125834275 | 4410 | 4410 | 4410 | 4410 | 223 |
| 253 | 20241118 | 144700 | 1124850845 | 4410 | 4410 | 4410 | 4410 | 335 |
| 254 | 20241118 | 144600 | 1123373495 | 4405 | 4405 | 4405 | 4405 | 223 |
| 255 | 20241118 | 144500 | 1122391180 | 4405 | 4410 | 4410 | 4405 | 434 |
| 256 | 20241118 | 144400 | 1120478855 | 4410 | 4410 | 4410 | 4410 | 223 |
| 257 | 20241118 | 144300 | 1119495425 | 4410 | 4410 | 4410 | 4410 | 223 |
| 258 | 20241118 | 144200 | 1118511995 | 4410 | 4395 | 4410 | 4385 | 2335 |
| 259 | 20241118 | 144100 | 1108261220 | 4410 | 4405 | 4410 | 4395 | 527 |
| 260 | 20241118 | 144000 | 1105942235 | 4405 | 4405 | 4405 | 4405 | 334 |
| 261 | 20241118 | 143900 | 1104470965 | 4400 | 4405 | 4405 | 4400 | 223 |
| 262 | 20241118 | 143800 | 1103489210 | 4405 | 4400 | 4405 | 4400 | 336 |
| 263 | 20241118 | 143700 | 1102010245 | 4400 | 4400 | 4400 | 4400 | 223 |
| 264 | 20241118 | 143600 | 1101029045 | 4400 | 4400 | 4400 | 4400 | 335 |
| 265 | 20241118 | 143500 | 1099555045 | 4400 | 4405 | 4405 | 4400 | 233 |
| 266 | 20241118 | 143400 | 1098529290 | 4405 | 4405 | 4405 | 4405 | 335 |
| 267 | 20241118 | 143300 | 1097053615 | 4405 | 4395 | 4405 | 4390 | 975 |
| 268 | 20241118 | 143200 | 1092766265 | 4405 | 4405 | 4405 | 4405 | 343 |
| 269 | 20241118 | 143100 | 1091255350 | 4405 | 4410 | 4410 | 4405 | 226 |
| 270 | 20241118 | 143000 | 1090259250 | 4410 | 4405 | 4415 | 4400 | 919 |
| 271 | 20241118 | 142900 | 1086210185 | 4405 | 4415 | 4415 | 4400 | 140 |
| 272 | 20241118 | 142800 | 1085592370 | 4415 | 4420 | 4420 | 4400 | 672 |
| 273 | 20241118 | 142700 | 1082629915 | 4420 | 4400 | 4420 | 4400 | 224 |
| 274 | 20241118 | 142600 | 1081639855 | 4415 | 4415 | 4415 | 4400 | 336 |
| 275 | 20241118 | 142500 | 1080156430 | 4415 | 4415 | 4415 | 4415 | 223 |
| 276 | 20241118 | 142400 | 1079171885 | 4415 | 4420 | 4420 | 4415 | 384 |
| 277 | 20241118 | 142300 | 1077475160 | 4425 | 4425 | 4425 | 4425 | 423 |
| 278 | 20241118 | 142200 | 1075603385 | 4425 | 4400 | 4425 | 4400 | 345 |
| 279 | 20241118 | 142100 | 1074077570 | 4420 | 4420 | 4420 | 4420 | 223 |
| 280 | 20241118 | 142000 | 1073091910 | 4420 | 4420 | 4420 | 4415 | 334 |
| 281 | 20241118 | 141900 | 1071616190 | 4415 | 4415 | 4415 | 4415 | 223 |
| 282 | 20241118 | 141800 | 1070631645 | 4405 | 4400 | 4405 | 4400 | 316 |
| 283 | 20241118 | 141700 | 1069240685 | 4400 | 4400 | 4400 | 4395 | 1029 |
| 284 | 20241118 | 141600 | 1064717110 | 4400 | 4415 | 4415 | 4400 | 1623 |
| 285 | 20241118 | 141500 | 1057573685 | 4400 | 4415 | 4415 | 4400 | 224 |
| 286 | 20241118 | 141400 | 1056584740 | 4415 | 4415 | 4415 | 4410 | 338 |
| 287 | 20241118 | 141300 | 1055093040 | 4415 | 4415 | 4415 | 4405 | 2248 |
| 288 | 20241118 | 141200 | 1045188310 | 4415 | 4420 | 4420 | 4415 | 334 |
| 289 | 20241118 | 141100 | 1043712585 | 4420 | 4420 | 4420 | 4420 | 223 |
| 290 | 20241118 | 141000 | 1042726925 | 4420 | 4425 | 4425 | 4420 | 435 |
| 291 | 20241118 | 140900 | 1040803665 | 4420 | 4425 | 4425 | 4420 | 223 |
| 292 | 20241118 | 140800 | 1039817445 | 4425 | 4425 | 4425 | 4420 | 334 |
| 293 | 20241118 | 140700 | 1038340055 | 4425 | 4425 | 4425 | 4405 | 325 |
| 294 | 20241118 | 140600 | 1036901970 | 4425 | 4425 | 4425 | 4425 | 335 |
| 295 | 20241118 | 140500 | 1035419595 | 4425 | 4405 | 4425 | 4405 | 1236 |
| 296 | 20241118 | 140400 | 1029972795 | 4405 | 4425 | 4425 | 4405 | 1030 |
| 297 | 20241118 | 140300 | 1025431185 | 4425 | 4400 | 4425 | 4400 | 324 |
| 298 | 20241118 | 140200 | 1023997510 | 4425 | 4425 | 4425 | 4400 | 1835 |
| 299 | 20241118 | 140100 | 1015910280 | 4425 | 4425 | 4425 | 4425 | 223 |
| 300 | 20241118 | 140000 | 1014923505 | 4420 | 4425 | 4425 | 4420 | 334 |
| 301 | 20241118 | 135900 | 1013446110 | 4420 | 4425 | 4425 | 4420 | 223 |
| 302 | 20241118 | 135800 | 1012459895 | 4425 | 4425 | 4425 | 4425 | 335 |
| 303 | 20241118 | 135700 | 1010977520 | 4425 | 4425 | 4425 | 4425 | 223 |
| 304 | 20241118 | 135600 | 1009990745 | 4425 | 4425 | 4425 | 4425 | 334 |
| 305 | 20241118 | 135500 | 1008512795 | 4425 | 4410 | 4425 | 4405 | 767 |
| 306 | 20241118 | 135400 | 1005129310 | 4420 | 4420 | 4420 | 4420 | 446 |
| 307 | 20241118 | 135300 | 1003157990 | 4420 | 4420 | 4420 | 4420 | 223 |
| 308 | 20241118 | 135200 | 1002172330 | 4420 | 4415 | 4420 | 4415 | 679 |
| 309 | 20241118 | 135100 | 999172820 | 4415 | 4415 | 4415 | 4415 | 1 |
| 310 | 20241118 | 135000 | 999168405 | 4415 | 4415 | 4415 | 4415 | 384 |
| 311 | 20241118 | 134900 | 997473045 | 4415 | 4415 | 4415 | 4415 | 335 |
| 312 | 20241118 | 134800 | 995994020 | 4415 | 4425 | 4425 | 4415 | 348 |
| 313 | 20241118 | 134700 | 994456480 | 4425 | 4425 | 4425 | 4425 | 223 |
| 314 | 20241118 | 134600 | 993469705 | 4425 | 4420 | 4425 | 4420 | 446 |
| 315 | 20241118 | 134500 | 991497275 | 4415 | 4415 | 4415 | 4410 | 243 |
| 316 | 20241118 | 134400 | 990424530 | 4410 | 4415 | 4415 | 4410 | 388 |
| 317 | 20241118 | 134300 | 988711725 | 4405 | 4405 | 4405 | 4405 | 70 |
| 318 | 20241118 | 134200 | 988403375 | 4405 | 4410 | 4410 | 4405 | 846 |
| 319 | 20241118 | 134100 | 984675015 | 4410 | 4410 | 4410 | 4410 | 200 |
| 320 | 20241118 | 134000 | 983793015 | 4410 | 4410 | 4410 | 4410 | 224 |
| 321 | 20241118 | 133900 | 982805175 | 4410 | 4410 | 4410 | 4410 | 912 |
| 322 | 20241118 | 133800 | 978783255 | 4410 | 4420 | 4420 | 4410 | 118 |
| 323 | 20241118 | 133700 | 978261765 | 4420 | 4415 | 4420 | 4415 | 448 |
| 324 | 20241118 | 133600 | 976283345 | 4415 | 4420 | 4420 | 4415 | 392 |
| 325 | 20241118 | 133500 | 974551550 | 4420 | 4420 | 4420 | 4420 | 443 |
| 326 | 20241118 | 133400 | 972593490 | 4435 | 4435 | 4435 | 4435 | 334 |
| 327 | 20241118 | 133300 | 971112200 | 4435 | 4435 | 4435 | 4435 | 223 |
| 328 | 20241118 | 133200 | 970123195 | 4435 | 4430 | 4435 | 4430 | 336 |
| 329 | 20241118 | 133100 | 968634710 | 4430 | 4430 | 4430 | 4430 | 223 |
| 330 | 20241118 | 133000 | 967646820 | 4430 | 4420 | 4430 | 4420 | 449 |
| 331 | 20241118 | 132900 | 965659460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 332 | 20241118 | 132800 | 965659460 | 4415 | 4435 | 4435 | 4415 | 793 |
| 333 | 20241118 | 132700 | 962152405 | 4435 | 4435 | 4435 | 4435 | 226 |
| 334 | 20241118 | 132600 | 961150095 | 4435 | 4435 | 4435 | 4435 | 336 |
| 335 | 20241118 | 132500 | 959659935 | 4435 | 4435 | 4435 | 4435 | 854 |
| 336 | 20241118 | 132400 | 955872445 | 4435 | 4430 | 4435 | 4430 | 379 |
| 337 | 20241118 | 132300 | 954192805 | 4430 | 4430 | 4430 | 4430 | 370 |
| 338 | 20241118 | 132200 | 952553705 | 4430 | 4425 | 4430 | 4425 | 346 |
| 339 | 20241118 | 132100 | 951022040 | 4425 | 4420 | 4425 | 4420 | 334 |
| 340 | 20241118 | 132000 | 949545205 | 4420 | 4420 | 4420 | 4420 | 345 |
| 341 | 20241118 | 131900 | 948020305 | 4420 | 4420 | 4420 | 4420 | 449 |
| 342 | 20241118 | 131800 | 946035725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 343 | 20241118 | 131700 | 946035725 | 4410 | 4415 | 4420 | 4410 | 1884 |
| 344 | 20241118 | 131600 | 937722790 | 4415 | 4415 | 4415 | 4415 | 35 |
| 345 | 20241118 | 131500 | 937568265 | 4410 | 4420 | 4420 | 4410 | 600 |
| 346 | 20241118 | 131400 | 934917600 | 4420 | 4420 | 4420 | 4420 | 112 |
| 347 | 20241118 | 131300 | 934422560 | 4415 | 4415 | 4420 | 4415 | 362 |
| 348 | 20241118 | 131200 | 932823775 | 4420 | 4420 | 4420 | 4420 | 559 |
| 349 | 20241118 | 131100 | 930352995 | 4415 | 4410 | 4415 | 4405 | 398 |
| 350 | 20241118 | 131000 | 928597460 | 4410 | 4410 | 4410 | 4405 | 986 |
| 351 | 20241118 | 130900 | 924249400 | 4405 | 4405 | 4405 | 4405 | 7 |
| 352 | 20241118 | 130800 | 924218565 | 4405 | 4410 | 4410 | 4405 | 1428 |
| 353 | 20241118 | 130700 | 917927585 | 4405 | 4415 | 4415 | 4405 | 1828 |
| 354 | 20241118 | 130600 | 909863815 | 4415 | 4415 | 4415 | 4415 | 300 |
| 355 | 20241118 | 130500 | 908539315 | 4415 | 4430 | 4430 | 4415 | 3354 |
| 356 | 20241118 | 130400 | 893715535 | 4430 | 4430 | 4435 | 4430 | 657 |
| 357 | 20241118 | 130300 | 890803710 | 4430 | 4435 | 4435 | 4430 | 343 |
| 358 | 20241118 | 130200 | 889284195 | 4435 | 4430 | 4435 | 4425 | 2063 |
| 359 | 20241118 | 130100 | 880140930 | 4425 | 4445 | 4445 | 4425 | 4223 |
| 360 | 20241118 | 130000 | 861410155 | 4445 | 4420 | 4445 | 4420 | 7207 |
| 361 | 20241118 | 125900 | 829466575 | 4420 | 4415 | 4420 | 4415 | 118 |
| 362 | 20241118 | 125800 | 828945045 | 4415 | 4415 | 4415 | 4415 | 0 |
| 363 | 20241118 | 125700 | 828945045 | 4415 | 4420 | 4420 | 4415 | 594 |
| 364 | 20241118 | 125600 | 826319790 | 4420 | 4425 | 4425 | 4420 | 263 |
| 365 | 20241118 | 125500 | 825156020 | 4425 | 4425 | 4425 | 4425 | 223 |
| 366 | 20241118 | 125400 | 824169245 | 4425 | 4435 | 4435 | 4425 | 558 |
| 367 | 20241118 | 125300 | 821698985 | 4435 | 4425 | 4435 | 4425 | 700 |
| 368 | 20241118 | 125200 | 818599775 | 4435 | 4435 | 4435 | 4435 | 337 |
| 369 | 20241118 | 125100 | 817105180 | 4435 | 4435 | 4435 | 4435 | 223 |
| 370 | 20241118 | 125000 | 816116175 | 4435 | 4435 | 4435 | 4430 | 609 |
| 371 | 20241118 | 124900 | 813416405 | 4435 | 4440 | 4440 | 4430 | 233 |
| 372 | 20241118 | 124800 | 812381980 | 4440 | 4440 | 4440 | 4440 | 446 |
| 373 | 20241118 | 124700 | 810401740 | 4440 | 4440 | 4440 | 4430 | 122 |
| 374 | 20241118 | 124600 | 809860140 | 4440 | 4430 | 4440 | 4430 | 355 |
| 375 | 20241118 | 124500 | 808284140 | 4440 | 4440 | 4440 | 4440 | 223 |
| 376 | 20241118 | 124400 | 807294020 | 4440 | 4440 | 4440 | 4440 | 448 |
| 377 | 20241118 | 124300 | 805304900 | 4440 | 4440 | 4440 | 4430 | 225 |
| 378 | 20241118 | 124200 | 804305910 | 4440 | 4440 | 4440 | 4430 | 113 |
| 379 | 20241118 | 124100 | 803804200 | 4440 | 4440 | 4440 | 4435 | 335 |
| 380 | 20241118 | 124000 | 802316810 | 4440 | 4440 | 4440 | 4440 | 112 |
| 381 | 20241118 | 123900 | 801819530 | 4430 | 4435 | 4435 | 4430 | 827 |
| 382 | 20241118 | 123800 | 798153290 | 4435 | 4435 | 4435 | 4435 | 335 |
| 383 | 20241118 | 123700 | 796667565 | 4435 | 4440 | 4440 | 4435 | 435 |
| 384 | 20241118 | 123600 | 794737280 | 4440 | 4435 | 4440 | 4435 | 348 |
| 385 | 20241118 | 123500 | 793192715 | 4430 | 4430 | 4435 | 4430 | 335 |
| 386 | 20241118 | 123400 | 791708110 | 4425 | 4425 | 4430 | 4425 | 119 |
| 387 | 20241118 | 123300 | 791181180 | 4425 | 4440 | 4440 | 4425 | 305 |
| 388 | 20241118 | 123200 | 789828925 | 4440 | 4430 | 4440 | 4430 | 254 |
| 389 | 20241118 | 123100 | 788701465 | 4430 | 4435 | 4440 | 4430 | 233 |
| 390 | 20241118 | 123000 | 787668135 | 4430 | 4430 | 4440 | 4430 | 630 |
| 391 | 20241118 | 122900 | 784876090 | 4430 | 4430 | 4430 | 4430 | 5 |
| 392 | 20241118 | 122800 | 784853940 | 4430 | 4430 | 4430 | 4430 | 446 |
| 393 | 20241118 | 122700 | 782878160 | 4430 | 4440 | 4440 | 4425 | 122 |
| 394 | 20241118 | 122600 | 782336605 | 4440 | 4440 | 4440 | 4435 | 334 |
| 395 | 20241118 | 122500 | 780853655 | 4440 | 4440 | 4440 | 4440 | 335 |
| 396 | 20241118 | 122400 | 779366255 | 4440 | 4430 | 4440 | 4430 | 224 |
| 397 | 20241118 | 122300 | 778373925 | 4430 | 4440 | 4440 | 4430 | 483 |
| 398 | 20241118 | 122200 | 776233125 | 4440 | 4435 | 4440 | 4435 | 446 |
| 399 | 20241118 | 122100 | 774254560 | 4430 | 4435 | 4435 | 4425 | 187 |
| 400 | 20241118 | 122000 | 773425610 | 4430 | 4430 | 4435 | 4430 | 540 |
| 401 | 20241118 | 121900 | 771032885 | 4425 | 4415 | 4430 | 4415 | 273 |
| 402 | 20241118 | 121800 | 769823840 | 4415 | 4415 | 4415 | 4415 | 0 |
| 403 | 20241118 | 121700 | 769823840 | 4415 | 4415 | 4415 | 4415 | 223 |
| 404 | 20241118 | 121600 | 768839295 | 4415 | 4420 | 4420 | 4415 | 860 |
| 405 | 20241118 | 121500 | 765040720 | 4420 | 4425 | 4425 | 4420 | 1374 |
| 406 | 20241118 | 121400 | 758965625 | 4420 | 4420 | 4420 | 4420 | 0 |
| 407 | 20241118 | 121300 | 758965625 | 4420 | 4440 | 4440 | 4420 | 302 |
| 408 | 20241118 | 121200 | 757628565 | 4440 | 4430 | 4440 | 4425 | 883 |
| 409 | 20241118 | 121100 | 753718480 | 4430 | 4430 | 4435 | 4430 | 540 |
| 410 | 20241118 | 121000 | 751325720 | 4430 | 4440 | 4440 | 4430 | 229 |
| 411 | 20241118 | 120900 | 750309020 | 4440 | 4440 | 4440 | 4435 | 223 |
| 412 | 20241118 | 120800 | 749318920 | 4440 | 4440 | 4440 | 4435 | 335 |
| 413 | 20241118 | 120700 | 747831725 | 4440 | 4435 | 4440 | 4435 | 557 |
| 414 | 20241118 | 120600 | 745360320 | 4430 | 4430 | 4430 | 4430 | 6 |
| 415 | 20241118 | 120500 | 745333740 | 4440 | 4440 | 4440 | 4440 | 337 |
| 416 | 20241118 | 120400 | 743837460 | 4430 | 4430 | 4430 | 4430 | 16 |
| 417 | 20241118 | 120300 | 743766580 | 4430 | 4430 | 4430 | 4430 | 447 |
| 418 | 20241118 | 120200 | 741786370 | 4430 | 4440 | 4440 | 4430 | 333 |
| 419 | 20241118 | 120100 | 740310070 | 4440 | 4440 | 4440 | 4430 | 408 |
| 420 | 20241118 | 120000 | 738501450 | 4440 | 4435 | 4440 | 4435 | 244 |
| 421 | 20241118 | 115900 | 737418115 | 4430 | 4430 | 4430 | 4430 | 68 |
| 422 | 20241118 | 115800 | 737116875 | 4435 | 4445 | 4445 | 4435 | 862 |
| 423 | 20241118 | 115700 | 733291470 | 4445 | 4445 | 4445 | 4445 | 333 |
| 424 | 20241118 | 115600 | 731811285 | 4445 | 4445 | 4445 | 4445 | 222 |
| 425 | 20241118 | 115500 | 730824495 | 4445 | 4445 | 4445 | 4445 | 343 |
| 426 | 20241118 | 115400 | 729299860 | 4445 | 4445 | 4445 | 4445 | 264 |
| 427 | 20241118 | 115300 | 728126380 | 4445 | 4445 | 4445 | 4445 | 365 |
| 428 | 20241118 | 115200 | 726503955 | 4445 | 4440 | 4445 | 4440 | 755 |
| 429 | 20241118 | 115100 | 723149545 | 4435 | 4435 | 4435 | 4435 | 47 |
| 430 | 20241118 | 115000 | 722941100 | 4435 | 4440 | 4440 | 4435 | 611 |
| 431 | 20241118 | 114900 | 720230760 | 4440 | 4440 | 4440 | 4440 | 333 |
| 432 | 20241118 | 114800 | 718752240 | 4440 | 4440 | 4440 | 4440 | 1013 |
| 433 | 20241118 | 114700 | 714254520 | 4435 | 4435 | 4435 | 4435 | 100 |
| 434 | 20241118 | 114600 | 713811020 | 4430 | 4435 | 4435 | 4430 | 502 |
| 435 | 20241118 | 114500 | 711586635 | 4435 | 4435 | 4435 | 4435 | 6 |
| 436 | 20241118 | 114400 | 711560025 | 4430 | 4445 | 4445 | 4430 | 817 |
| 437 | 20241118 | 114300 | 707934980 | 4440 | 4440 | 4440 | 4440 | 202 |
| 438 | 20241118 | 114200 | 707038100 | 4445 | 4440 | 4445 | 4440 | 786 |
| 439 | 20241118 | 114100 | 703546595 | 4440 | 4440 | 4440 | 4440 | 222 |
| 440 | 20241118 | 114000 | 702560915 | 4440 | 4440 | 4440 | 4440 | 333 |
| 441 | 20241118 | 113900 | 701082395 | 4440 | 4440 | 4440 | 4435 | 446 |
| 442 | 20241118 | 113800 | 699102165 | 4435 | 4435 | 4435 | 4430 | 333 |
| 443 | 20241118 | 113700 | 697625865 | 4430 | 4430 | 4430 | 4430 | 41 |
| 444 | 20241118 | 113600 | 697444235 | 4425 | 4435 | 4435 | 4425 | 833 |
| 445 | 20241118 | 113500 | 693754060 | 4440 | 4435 | 4440 | 4435 | 427 |
| 446 | 20241118 | 113400 | 691858650 | 4435 | 4430 | 4435 | 4430 | 224 |
| 447 | 20241118 | 113300 | 690865770 | 4430 | 4430 | 4430 | 4430 | 0 |
| 448 | 20241118 | 113200 | 690865770 | 4430 | 4435 | 4435 | 4430 | 229 |
| 449 | 20241118 | 113100 | 689850190 | 4435 | 4435 | 4435 | 4435 | 223 |
| 450 | 20241118 | 113000 | 688861185 | 4435 | 4435 | 4435 | 4435 | 333 |
| 451 | 20241118 | 112900 | 687384330 | 4435 | 4435 | 4435 | 4435 | 562 |
| 452 | 20241118 | 112800 | 684891860 | 4440 | 4440 | 4440 | 4440 | 223 |
| 453 | 20241118 | 112700 | 683901740 | 4440 | 4440 | 4440 | 4435 | 445 |
| 454 | 20241118 | 112600 | 681925945 | 4435 | 4435 | 4440 | 4435 | 170 |
| 455 | 20241118 | 112500 | 681171440 | 4435 | 4435 | 4435 | 4435 | 265 |
| 456 | 20241118 | 112400 | 679996165 | 4435 | 4440 | 4440 | 4435 | 590 |
| 457 | 20241118 | 112300 | 677376890 | 4435 | 4430 | 4435 | 4430 | 49 |
| 458 | 20241118 | 112200 | 677159585 | 4440 | 4440 | 4440 | 4440 | 340 |
| 459 | 20241118 | 112100 | 675649985 | 4440 | 4435 | 4440 | 4430 | 464 |
| 460 | 20241118 | 112000 | 673592070 | 4435 | 4430 | 4435 | 4430 | 124 |
| 461 | 20241118 | 111900 | 673042195 | 4430 | 4435 | 4435 | 4430 | 428 |
| 462 | 20241118 | 111800 | 671145385 | 4435 | 4440 | 4440 | 4435 | 224 |
| 463 | 20241118 | 111700 | 670151380 | 4440 | 4440 | 4440 | 4440 | 343 |
| 464 | 20241118 | 111600 | 668628460 | 4440 | 4440 | 4440 | 4420 | 409 |
| 465 | 20241118 | 111500 | 666818420 | 4420 | 4430 | 4440 | 4420 | 344 |
| 466 | 20241118 | 111400 | 665291695 | 4420 | 4435 | 4435 | 4420 | 1005 |
| 467 | 20241118 | 111300 | 660847020 | 4420 | 4435 | 4440 | 4420 | 256 |
| 468 | 20241118 | 111200 | 659711540 | 4400 | 4440 | 4445 | 4400 | 5535 |
| 469 | 20241118 | 111100 | 635293925 | 4435 | 4440 | 4440 | 4435 | 1104 |
| 470 | 20241118 | 111000 | 630392615 | 4435 | 4435 | 4435 | 4435 | 1 |
| 471 | 20241118 | 110900 | 630388180 | 4435 | 4445 | 4445 | 4435 | 236 |
| 472 | 20241118 | 110800 | 629340375 | 4440 | 4440 | 4440 | 4440 | 600 |
| 473 | 20241118 | 110700 | 626676375 | 4445 | 4445 | 4445 | 4440 | 334 |
| 474 | 20241118 | 110600 | 625191750 | 4445 | 4440 | 4445 | 4440 | 1178 |
| 475 | 20241118 | 110500 | 619960875 | 4440 | 4435 | 4440 | 4435 | 1007 |
| 476 | 20241118 | 110400 | 615489880 | 4440 | 4440 | 4440 | 4425 | 613 |
| 477 | 20241118 | 110300 | 612769360 | 4445 | 4445 | 4445 | 4445 | 333 |
| 478 | 20241118 | 110200 | 611289175 | 4445 | 4435 | 4445 | 4430 | 3459 |
| 479 | 20241118 | 110100 | 595941560 | 4435 | 4435 | 4435 | 4435 | 563 |
| 480 | 20241118 | 110000 | 593444655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 481 | 20241118 | 105900 | 593444655 | 4415 | 4415 | 4435 | 4415 | 162 |
| 482 | 20241118 | 105800 | 592727065 | 4395 | 4435 | 4440 | 4395 | 3640 |
| 483 | 20241118 | 105700 | 576679480 | 4435 | 4440 | 4445 | 4435 | 3244 |
| 484 | 20241118 | 105600 | 562286770 | 4440 | 4435 | 4440 | 4430 | 447 |
| 485 | 20241118 | 105500 | 560304105 | 4430 | 4435 | 4435 | 4430 | 233 |
| 486 | 20241118 | 105400 | 559270800 | 4430 | 4425 | 4430 | 4425 | 97 |
| 487 | 20241118 | 105300 | 558841095 | 4420 | 4435 | 4440 | 4420 | 284 |
| 488 | 20241118 | 105200 | 557581465 | 4435 | 4435 | 4435 | 4430 | 232 |
| 489 | 20241118 | 105100 | 556552580 | 4435 | 4430 | 4435 | 4430 | 333 |
| 490 | 20241118 | 105000 | 555075730 | 4435 | 4420 | 4435 | 4420 | 245 |
| 491 | 20241118 | 104900 | 553991695 | 4420 | 4420 | 4420 | 4420 | 699 |
| 492 | 20241118 | 104800 | 550902115 | 4420 | 4425 | 4425 | 4420 | 518 |
| 493 | 20241118 | 104700 | 548612000 | 4420 | 4420 | 4420 | 4420 | 5 |
| 494 | 20241118 | 104600 | 548589900 | 4420 | 4425 | 4425 | 4420 | 2548 |
| 495 | 20241118 | 104500 | 537315805 | 4425 | 4435 | 4435 | 4425 | 255 |
| 496 | 20241118 | 104400 | 536185210 | 4435 | 4425 | 4440 | 4425 | 238 |
| 497 | 20241118 | 104300 | 535129815 | 4425 | 4430 | 4440 | 4425 | 334 |
| 498 | 20241118 | 104200 | 533649080 | 4430 | 4440 | 4440 | 4430 | 417 |
| 499 | 20241118 | 104100 | 531800660 | 4440 | 4440 | 4440 | 4440 | 333 |
| 500 | 20241118 | 104000 | 530322140 | 4440 | 4440 | 4440 | 4430 | 836 |
| 501 | 20241118 | 103900 | 526613795 | 4435 | 4440 | 4440 | 4435 | 260 |
| 502 | 20241118 | 103800 | 525459585 | 4435 | 4430 | 4435 | 4430 | 398 |
| 503 | 20241118 | 103700 | 523696325 | 4430 | 4435 | 4440 | 4430 | 306 |
| 504 | 20241118 | 103600 | 522338685 | 4435 | 4430 | 4440 | 4430 | 369 |
| 505 | 20241118 | 103500 | 520702190 | 4430 | 4440 | 4440 | 4430 | 402 |
| 506 | 20241118 | 103400 | 518917960 | 4440 | 4435 | 4440 | 4430 | 514 |
| 507 | 20241118 | 103300 | 516637995 | 4435 | 4440 | 4440 | 4430 | 146 |
| 508 | 20241118 | 103200 | 515989935 | 4440 | 4430 | 4440 | 4430 | 340 |
| 509 | 20241118 | 103100 | 514480395 | 4430 | 4450 | 4450 | 4430 | 412 |
| 510 | 20241118 | 103000 | 512649245 | 4450 | 4440 | 4450 | 4430 | 2609 |
| 511 | 20241118 | 102900 | 501060725 | 4440 | 4420 | 4440 | 4420 | 2866 |
| 512 | 20241118 | 102800 | 488350970 | 4430 | 4420 | 4430 | 4420 | 3770 |
| 513 | 20241118 | 102700 | 471670305 | 4420 | 4420 | 4420 | 4420 | 397 |
| 514 | 20241118 | 102600 | 469915565 | 4420 | 4420 | 4420 | 4420 | 314 |
| 515 | 20241118 | 102500 | 468527685 | 4420 | 4425 | 4425 | 4420 | 590 |
| 516 | 20241118 | 102400 | 465917705 | 4425 | 4425 | 4425 | 4425 | 433 |
| 517 | 20241118 | 102300 | 464001680 | 4425 | 4420 | 4425 | 4420 | 2279 |
| 518 | 20241118 | 102200 | 453926310 | 4415 | 4420 | 4420 | 4415 | 113 |
| 519 | 20241118 | 102100 | 453426855 | 4420 | 4420 | 4420 | 4420 | 333 |
| 520 | 20241118 | 102000 | 451954995 | 4420 | 4415 | 4420 | 4415 | 412 |
| 521 | 20241118 | 101900 | 450134900 | 4415 | 4410 | 4415 | 4410 | 257 |
| 522 | 20241118 | 101800 | 449000975 | 4405 | 4405 | 4405 | 4405 | 129 |
| 523 | 20241118 | 101700 | 448432730 | 4405 | 4415 | 4415 | 4405 | 583 |
| 524 | 20241118 | 101600 | 445862395 | 4415 | 4415 | 4415 | 4405 | 115 |
| 525 | 20241118 | 101500 | 445354690 | 4415 | 4415 | 4415 | 4400 | 356 |
| 526 | 20241118 | 101400 | 443782975 | 4415 | 4415 | 4420 | 4415 | 225 |
| 527 | 20241118 | 101300 | 442789590 | 4415 | 4420 | 4420 | 4375 | 2231 |
| 528 | 20241118 | 101200 | 433006470 | 4420 | 4420 | 4420 | 4355 | 8992 |
| 529 | 20241118 | 101100 | 393566845 | 4420 | 4435 | 4435 | 4420 | 310 |
| 530 | 20241118 | 101000 | 392193835 | 4420 | 4435 | 4435 | 4420 | 432 |
| 531 | 20241118 | 100900 | 390280165 | 4425 | 4440 | 4440 | 4425 | 467 |
| 532 | 20241118 | 100800 | 388209620 | 4440 | 4430 | 4440 | 4430 | 1227 |
| 533 | 20241118 | 100700 | 382769630 | 4430 | 4430 | 4430 | 4425 | 702 |
| 534 | 20241118 | 100600 | 379659775 | 4430 | 4425 | 4430 | 4420 | 1509 |
| 535 | 20241118 | 100500 | 372976410 | 4430 | 4425 | 4430 | 4425 | 277 |
| 536 | 20241118 | 100400 | 371749510 | 4420 | 4420 | 4420 | 4420 | 993 |
| 537 | 20241118 | 100300 | 367360450 | 4420 | 4420 | 4420 | 4420 | 727 |
| 538 | 20241118 | 100200 | 364147110 | 4430 | 4430 | 4430 | 4425 | 487 |
| 539 | 20241118 | 100100 | 361991570 | 4430 | 4440 | 4440 | 4430 | 328 |
| 540 | 20241118 | 100000 | 360536285 | 4435 | 4410 | 4440 | 4410 | 3885 |
| 541 | 20241118 | 095900 | 343345365 | 4420 | 4410 | 4420 | 4410 | 851 |
| 542 | 20241118 | 095800 | 339587650 | 4410 | 4410 | 4410 | 4410 | 0 |
| 543 | 20241118 | 095700 | 339587650 | 4410 | 4410 | 4415 | 4410 | 519 |
| 544 | 20241118 | 095600 | 337298815 | 4410 | 4415 | 4415 | 4410 | 424 |
| 545 | 20241118 | 095500 | 335427865 | 4415 | 4410 | 4415 | 4410 | 611 |
| 546 | 20241118 | 095400 | 332732800 | 4405 | 4405 | 4405 | 4405 | 300 |
| 547 | 20241118 | 095300 | 331411300 | 4400 | 4400 | 4400 | 4400 | 3 |
| 548 | 20241118 | 095200 | 331398100 | 4420 | 4420 | 4420 | 4415 | 333 |
| 549 | 20241118 | 095100 | 329926245 | 4420 | 4420 | 4420 | 4420 | 222 |
| 550 | 20241118 | 095000 | 328945005 | 4420 | 4420 | 4420 | 4420 | 234 |
| 551 | 20241118 | 094900 | 327910725 | 4400 | 4410 | 4425 | 4400 | 1184 |
| 552 | 20241118 | 094800 | 322686805 | 4410 | 4425 | 4425 | 4410 | 302 |
| 553 | 20241118 | 094700 | 321351390 | 4425 | 4425 | 4425 | 4420 | 556 |
| 554 | 20241118 | 094600 | 318891995 | 4425 | 4415 | 4425 | 4410 | 723 |
| 555 | 20241118 | 094500 | 315699210 | 4410 | 4400 | 4410 | 4400 | 562 |
| 556 | 20241118 | 094400 | 313225860 | 4400 | 4400 | 4410 | 4400 | 1561 |
| 557 | 20241118 | 094300 | 306349870 | 4400 | 4400 | 4400 | 4400 | 157 |
| 558 | 20241118 | 094200 | 305659070 | 4400 | 4405 | 4405 | 4400 | 597 |
| 559 | 20241118 | 094100 | 303029935 | 4405 | 4405 | 4410 | 4405 | 367 |
| 560 | 20241118 | 094000 | 301412740 | 4405 | 4410 | 4410 | 4405 | 1107 |
| 561 | 20241118 | 093900 | 296531870 | 4405 | 4395 | 4405 | 4395 | 643 |
| 562 | 20241118 | 093800 | 293699720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 563 | 20241118 | 093700 | 293699720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 564 | 20241118 | 093600 | 293699720 | 4390 | 4390 | 4390 | 4385 | 1095 |
| 565 | 20241118 | 093500 | 288894895 | 4390 | 4400 | 4400 | 4390 | 3472 |
| 566 | 20241118 | 093400 | 273631565 | 4400 | 4415 | 4415 | 4400 | 649 |
| 567 | 20241118 | 093300 | 270774300 | 4415 | 4420 | 4420 | 4405 | 1201 |
| 568 | 20241118 | 093200 | 265478100 | 4415 | 4425 | 4425 | 4410 | 505 |
| 569 | 20241118 | 093100 | 263247930 | 4425 | 4410 | 4430 | 4410 | 3616 |
| 570 | 20241118 | 093000 | 247259050 | 4410 | 4405 | 4410 | 4405 | 738 |
| 571 | 20241118 | 092900 | 244006460 | 4400 | 4405 | 4405 | 4400 | 119 |
| 572 | 20241118 | 092800 | 243482300 | 4400 | 4410 | 4410 | 4400 | 690 |
| 573 | 20241118 | 092700 | 240444015 | 4410 | 4400 | 4410 | 4400 | 415 |
| 574 | 20241118 | 092600 | 238615020 | 4410 | 4415 | 4415 | 4400 | 342 |
| 575 | 20241118 | 092500 | 237105140 | 4415 | 4415 | 4415 | 4415 | 222 |
| 576 | 20241118 | 092400 | 236125010 | 4415 | 4415 | 4415 | 4395 | 650 |
| 577 | 20241118 | 092300 | 233262705 | 4400 | 4400 | 4415 | 4400 | 1633 |
| 578 | 20241118 | 092200 | 226071730 | 4395 | 4395 | 4395 | 4390 | 2331 |
| 579 | 20241118 | 092100 | 215832540 | 4400 | 4400 | 4400 | 4385 | 744 |
| 580 | 20241118 | 092000 | 212566230 | 4400 | 4395 | 4400 | 4395 | 922 |
| 581 | 20241118 | 091900 | 208510005 | 4400 | 4385 | 4400 | 4385 | 394 |
| 582 | 20241118 | 091800 | 206777470 | 4395 | 4395 | 4400 | 4395 | 639 |
| 583 | 20241118 | 091700 | 203966665 | 4395 | 4390 | 4395 | 4390 | 1541 |
| 584 | 20241118 | 091600 | 197200065 | 4400 | 4385 | 4400 | 4385 | 933 |
| 585 | 20241118 | 091500 | 193099585 | 4390 | 4385 | 4390 | 4365 | 1051 |
| 586 | 20241118 | 091400 | 188500075 | 4395 | 4365 | 4395 | 4365 | 999 |
| 587 | 20241118 | 091300 | 184127875 | 4365 | 4365 | 4365 | 4350 | 643 |
| 588 | 20241118 | 091200 | 181324505 | 4360 | 4360 | 4360 | 4360 | 224 |
| 589 | 20241118 | 091100 | 180347865 | 4360 | 4360 | 4360 | 4350 | 824 |
| 590 | 20241118 | 091000 | 176755425 | 4360 | 4355 | 4360 | 4350 | 781 |
| 591 | 20241118 | 090900 | 173353675 | 4345 | 4350 | 4355 | 4345 | 1527 |
| 592 | 20241118 | 090800 | 166706110 | 4350 | 4345 | 4350 | 4340 | 1946 |
| 593 | 20241118 | 090700 | 158247765 | 4345 | 4360 | 4360 | 4345 | 1354 |
| 594 | 20241118 | 090600 | 152354885 | 4365 | 4350 | 4365 | 4350 | 540 |
| 595 | 20241118 | 090500 | 150003285 | 4340 | 4350 | 4355 | 4340 | 561 |
| 596 | 20241118 | 090400 | 147563345 | 4345 | 4340 | 4345 | 4340 | 689 |
| 597 | 20241118 | 090300 | 144571755 | 4340 | 4345 | 4345 | 4330 | 229 |
| 598 | 20241118 | 090200 | 143576770 | 4345 | 4310 | 4345 | 4300 | 5983 |
| 599 | 20241118 | 090100 | 117784040 | 4310 | 4325 | 4325 | 4310 | 1972 |
| 600 | 20241118 | 090000 | 109279545 | 4325 | 4305 | 4330 | 4305 | 25383 |