31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 203100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 3 | 20241114 | 203000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 4 | 20241114 | 202900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 5 | 20241114 | 202800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 6 | 20241114 | 202700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 7 | 20241114 | 202600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 8 | 20241114 | 202500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 9 | 20241114 | 202400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 10 | 20241114 | 202300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 11 | 20241114 | 202200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 12 | 20241114 | 202100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 13 | 20241114 | 202000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 14 | 20241114 | 201900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 15 | 20241114 | 201800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 16 | 20241114 | 201700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 17 | 20241114 | 201600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 18 | 20241114 | 201500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 19 | 20241114 | 201400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 20 | 20241114 | 201300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 21 | 20241114 | 201200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 22 | 20241114 | 201100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 23 | 20241114 | 201000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 24 | 20241114 | 200900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 25 | 20241114 | 200800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 26 | 20241114 | 200700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 27 | 20241114 | 200600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 28 | 20241114 | 200500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 29 | 20241114 | 200400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 30 | 20241114 | 200300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 31 | 20241114 | 200200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 32 | 20241114 | 200100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 33 | 20241114 | 200000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 34 | 20241114 | 195900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 35 | 20241114 | 195800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 36 | 20241114 | 195700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 37 | 20241114 | 195600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 38 | 20241114 | 195500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 39 | 20241114 | 195400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 40 | 20241114 | 195300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 41 | 20241114 | 195200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 42 | 20241114 | 195100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 43 | 20241114 | 195000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 44 | 20241114 | 194900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 45 | 20241114 | 194800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 46 | 20241114 | 194700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 47 | 20241114 | 194600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 48 | 20241114 | 194500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 49 | 20241114 | 194400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 50 | 20241114 | 194300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 51 | 20241114 | 194200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 52 | 20241114 | 194100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 53 | 20241114 | 194000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 54 | 20241114 | 193900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 55 | 20241114 | 193800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 56 | 20241114 | 193700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 57 | 20241114 | 193600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 58 | 20241114 | 193500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 59 | 20241114 | 193400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 60 | 20241114 | 193300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 61 | 20241114 | 193200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 62 | 20241114 | 193100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 63 | 20241114 | 193000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 64 | 20241114 | 192900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 65 | 20241114 | 192800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 66 | 20241114 | 192700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 67 | 20241114 | 192600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 68 | 20241114 | 192500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 69 | 20241114 | 192400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 70 | 20241114 | 192300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 71 | 20241114 | 192200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 72 | 20241114 | 192100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 73 | 20241114 | 192000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 74 | 20241114 | 191900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 75 | 20241114 | 191800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 76 | 20241114 | 191700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 77 | 20241114 | 191600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 78 | 20241114 | 191500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 79 | 20241114 | 191400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 80 | 20241114 | 191300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 81 | 20241114 | 191200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 82 | 20241114 | 191100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 83 | 20241114 | 191000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 84 | 20241114 | 190900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 85 | 20241114 | 190800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 86 | 20241114 | 190700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 87 | 20241114 | 190600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 88 | 20241114 | 190500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 89 | 20241114 | 190400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 90 | 20241114 | 190300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 91 | 20241114 | 190200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 92 | 20241114 | 190100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 93 | 20241114 | 190000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 94 | 20241114 | 185900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 95 | 20241114 | 185800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 96 | 20241114 | 185700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 97 | 20241114 | 185600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 98 | 20241114 | 185500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 99 | 20241114 | 185400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 100 | 20241114 | 185300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 101 | 20241114 | 185200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 102 | 20241114 | 185100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 103 | 20241114 | 185000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 104 | 20241114 | 184900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 105 | 20241114 | 184800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 106 | 20241114 | 184700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 107 | 20241114 | 184600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 108 | 20241114 | 184500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 109 | 20241114 | 184400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 110 | 20241114 | 184300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 111 | 20241114 | 184200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 112 | 20241114 | 184100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 113 | 20241114 | 184000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 114 | 20241114 | 183900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 115 | 20241114 | 183800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 116 | 20241114 | 183700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 117 | 20241114 | 183600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 118 | 20241114 | 183500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 119 | 20241114 | 183400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 120 | 20241114 | 183300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 121 | 20241114 | 183200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 122 | 20241114 | 183100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 123 | 20241114 | 183000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 124 | 20241114 | 182900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 125 | 20241114 | 182800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 126 | 20241114 | 182700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 127 | 20241114 | 182600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 128 | 20241114 | 182500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 129 | 20241114 | 182400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 130 | 20241114 | 182300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 131 | 20241114 | 182200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 132 | 20241114 | 182100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 133 | 20241114 | 182000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 134 | 20241114 | 181900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 135 | 20241114 | 181800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 136 | 20241114 | 181700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 137 | 20241114 | 181600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 138 | 20241114 | 181500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 139 | 20241114 | 181400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 140 | 20241114 | 181300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 141 | 20241114 | 181200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 142 | 20241114 | 181100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 143 | 20241114 | 181000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 144 | 20241114 | 180900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 145 | 20241114 | 180800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 146 | 20241114 | 180700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 147 | 20241114 | 180600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 148 | 20241114 | 180500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 149 | 20241114 | 180400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 150 | 20241114 | 180300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 151 | 20241114 | 180200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 152 | 20241114 | 180100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 153 | 20241114 | 180000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 154 | 20241114 | 175900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 155 | 20241114 | 175800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 156 | 20241114 | 175700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 157 | 20241114 | 175600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 158 | 20241114 | 175500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 159 | 20241114 | 175400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 160 | 20241114 | 175300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 161 | 20241114 | 175200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 162 | 20241114 | 175100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 163 | 20241114 | 175000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 164 | 20241114 | 174900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 165 | 20241114 | 174800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 166 | 20241114 | 174700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 167 | 20241114 | 174600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 168 | 20241114 | 174500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 169 | 20241114 | 174400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 170 | 20241114 | 174300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 171 | 20241114 | 174200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 172 | 20241114 | 174100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 173 | 20241114 | 174000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 174 | 20241114 | 173900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 175 | 20241114 | 173800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 176 | 20241114 | 173700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 177 | 20241114 | 173600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 178 | 20241114 | 173500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 179 | 20241114 | 173400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 180 | 20241114 | 173300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 181 | 20241114 | 173200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 182 | 20241114 | 173100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 183 | 20241114 | 173000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 184 | 20241114 | 172900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 185 | 20241114 | 172800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 186 | 20241114 | 172700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 187 | 20241114 | 172600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 188 | 20241114 | 172500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 189 | 20241114 | 172400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 190 | 20241114 | 172300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 191 | 20241114 | 172200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 192 | 20241114 | 172100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 193 | 20241114 | 172000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 194 | 20241114 | 171900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 195 | 20241114 | 171800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 196 | 20241114 | 171700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 197 | 20241114 | 171600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 198 | 20241114 | 171500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 199 | 20241114 | 171400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 200 | 20241114 | 171300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 201 | 20241114 | 171200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 202 | 20241114 | 171100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 203 | 20241114 | 171000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 204 | 20241114 | 170900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 205 | 20241114 | 170800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 206 | 20241114 | 170700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 207 | 20241114 | 170600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 208 | 20241114 | 170500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 209 | 20241114 | 170400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 210 | 20241114 | 170300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 211 | 20241114 | 170200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 212 | 20241114 | 170100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 213 | 20241114 | 170000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 214 | 20241114 | 165900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 215 | 20241114 | 165800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 216 | 20241114 | 165700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 217 | 20241114 | 165600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 218 | 20241114 | 165500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 219 | 20241114 | 165400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 220 | 20241114 | 165300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 221 | 20241114 | 165200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 222 | 20241114 | 165100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 223 | 20241114 | 165000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 224 | 20241114 | 164900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 225 | 20241114 | 164800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 226 | 20241114 | 164700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 227 | 20241114 | 164600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 228 | 20241114 | 164500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 229 | 20241114 | 164400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 230 | 20241114 | 164300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 231 | 20241114 | 164200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 232 | 20241114 | 164100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 233 | 20241114 | 164000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 234 | 20241114 | 163900 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 235 | 20241114 | 163800 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 236 | 20241114 | 163700 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 237 | 20241114 | 163600 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 238 | 20241114 | 163500 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 239 | 20241114 | 163400 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 240 | 20241114 | 163300 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 241 | 20241114 | 163200 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 0 |
| 242 | 20241114 | 163100 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 243 | 20241114 | 163000 | 1476869800 | 5140 | 5140 | 5140 | 5140 | 12010 |
| 244 | 20241114 | 162900 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 245 | 20241114 | 162800 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 246 | 20241114 | 162700 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 247 | 20241114 | 162600 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 248 | 20241114 | 162500 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 249 | 20241114 | 162400 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 250 | 20241114 | 162300 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 251 | 20241114 | 162200 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 252 | 20241114 | 162100 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 253 | 20241114 | 162000 | 1415138400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 254 | 20241114 | 161900 | 1415138400 | 5130 | 5060 | 5130 | 5060 | 1993 |
| 255 | 20241114 | 161800 | 1405039610 | 5060 | 5060 | 5060 | 5050 | 2097 |
| 256 | 20241114 | 161700 | 1394429680 | 5060 | 5100 | 5100 | 5050 | 8490 |
| 257 | 20241114 | 161600 | 1351410350 | 5100 | 5060 | 5110 | 5060 | 4017 |
| 258 | 20241114 | 161500 | 1330945030 | 5080 | 5090 | 5090 | 5070 | 100 |
| 259 | 20241114 | 161400 | 1330437030 | 5090 | 5070 | 5090 | 5060 | 3506 |
| 260 | 20241114 | 161300 | 1312684580 | 5090 | 5090 | 5090 | 5090 | 4 |
| 261 | 20241114 | 161200 | 1312664220 | 5100 | 5070 | 5100 | 5070 | 976 |
| 262 | 20241114 | 161100 | 1307686950 | 5100 | 5060 | 5100 | 5060 | 1206 |
| 263 | 20241114 | 161000 | 1301584470 | 5100 | 5100 | 5100 | 5060 | 303 |
| 264 | 20241114 | 160900 | 1300051150 | 5100 | 5080 | 5100 | 5080 | 392 |
| 265 | 20241114 | 160800 | 1298059710 | 5080 | 5110 | 5110 | 5080 | 22 |
| 266 | 20241114 | 160700 | 1297947860 | 5110 | 5100 | 5110 | 5100 | 174 |
| 267 | 20241114 | 160600 | 1297060420 | 5100 | 5100 | 5100 | 5100 | 4 |
| 268 | 20241114 | 160500 | 1297040020 | 5100 | 5080 | 5100 | 5080 | 102 |
| 269 | 20241114 | 160400 | 1296521820 | 5100 | 5070 | 5100 | 5070 | 29 |
| 270 | 20241114 | 160300 | 1296374700 | 5100 | 5090 | 5100 | 5090 | 222 |
| 271 | 20241114 | 160200 | 1295243840 | 5090 | 5090 | 5090 | 5090 | 2 |
| 272 | 20241114 | 160100 | 1295233660 | 5090 | 5060 | 5090 | 5050 | 1496 |
| 273 | 20241114 | 160000 | 1287654550 | 5080 | 5060 | 5080 | 5060 | 25 |
| 274 | 20241114 | 155900 | 1287528010 | 5090 | 5090 | 5090 | 5060 | 417 |
| 275 | 20241114 | 155800 | 1285415000 | 5090 | 5090 | 5090 | 5070 | 1492 |
| 276 | 20241114 | 155700 | 1277840190 | 5090 | 5090 | 5090 | 5090 | 455 |
| 277 | 20241114 | 155600 | 1275524240 | 5100 | 5100 | 5100 | 5100 | 0 |
| 278 | 20241114 | 155500 | 1275524240 | 5100 | 5090 | 5100 | 5090 | 47 |
| 279 | 20241114 | 155400 | 1275284990 | 5100 | 5100 | 5100 | 5060 | 158 |
| 280 | 20241114 | 155300 | 1274484390 | 5080 | 5100 | 5100 | 5080 | 356 |
| 281 | 20241114 | 155200 | 1272675810 | 5110 | 5110 | 5110 | 5110 | 1 |
| 282 | 20241114 | 155100 | 1272670700 | 5110 | 5110 | 5110 | 5090 | 3372 |
| 283 | 20241114 | 155000 | 1255476460 | 5120 | 5120 | 5120 | 5120 | 2 |
| 284 | 20241114 | 154900 | 1255466220 | 5120 | 5120 | 5120 | 5110 | 177 |
| 285 | 20241114 | 154800 | 1254561630 | 5140 | 5140 | 5140 | 5140 | 9 |
| 286 | 20241114 | 154700 | 1254515370 | 5140 | 5130 | 5140 | 5110 | 1116 |
| 287 | 20241114 | 154600 | 1248806000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 288 | 20241114 | 154500 | 1248806000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 289 | 20241114 | 154400 | 1248806000 | 5150 | 5150 | 5150 | 5150 | 30 |
| 290 | 20241114 | 154300 | 1248651500 | 5150 | 5150 | 5150 | 5150 | 6 |
| 291 | 20241114 | 154200 | 1248620600 | 5150 | 5150 | 5150 | 5110 | 202 |
| 292 | 20241114 | 154100 | 1247587970 | 5150 | 5140 | 5150 | 5140 | 2 |
| 293 | 20241114 | 154000 | 1247577680 | 5120 | 5190 | 5190 | 5120 | 303 |
| 294 | 20241114 | 153900 | 1246025160 | 5190 | 5160 | 5190 | 5100 | 972 |
| 295 | 20241114 | 153800 | 1241046400 | 5200 | 5140 | 5200 | 5130 | 603 |
| 296 | 20241114 | 153700 | 1237945610 | 5190 | 5150 | 5190 | 5130 | 1534 |
| 297 | 20241114 | 153600 | 1230035410 | 5160 | 5160 | 5160 | 5160 | 381 |
| 298 | 20241114 | 153500 | 1228069450 | 5160 | 5200 | 5200 | 5160 | 1086 |
| 299 | 20241114 | 153400 | 1222459730 | 5200 | 5200 | 5200 | 5200 | 156 |
| 300 | 20241114 | 153300 | 1221648530 | 5200 | 5180 | 5200 | 5180 | 249 |
| 301 | 20241114 | 153200 | 1220358650 | 5200 | 5200 | 5200 | 5200 | 2 |
| 302 | 20241114 | 153100 | 1220348250 | 5200 | 5200 | 5200 | 5200 | 0 |
| 303 | 20241114 | 153000 | 1220348250 | 5200 | 5200 | 5200 | 5200 | 0 |
| 304 | 20241114 | 152900 | 1220348250 | 5200 | 5200 | 5200 | 5200 | 0 |
| 305 | 20241114 | 152800 | 1220348250 | 5200 | 5180 | 5200 | 5160 | 5002 |
| 306 | 20241114 | 152700 | 1194380310 | 5180 | 5130 | 5180 | 5130 | 1003 |
| 307 | 20241114 | 152600 | 1189199100 | 5130 | 5130 | 5130 | 5090 | 825 |
| 308 | 20241114 | 152500 | 1184999770 | 5100 | 5120 | 5140 | 5100 | 3006 |
| 309 | 20241114 | 152400 | 1169651640 | 5150 | 5150 | 5150 | 5150 | 1301 |
| 310 | 20241114 | 152300 | 1162951490 | 5150 | 5120 | 5150 | 5090 | 231 |
| 311 | 20241114 | 152200 | 1161771580 | 5070 | 5120 | 5150 | 5060 | 18370 |
| 312 | 20241114 | 152100 | 1068161270 | 5120 | 5170 | 5170 | 5120 | 461 |
| 313 | 20241114 | 152000 | 1065796590 | 5150 | 5150 | 5150 | 5150 | 13 |
| 314 | 20241114 | 151900 | 1065729640 | 5170 | 5170 | 5170 | 5170 | 0 |
| 315 | 20241114 | 151800 | 1065729640 | 5170 | 5160 | 5170 | 5140 | 502 |
| 316 | 20241114 | 151700 | 1063149310 | 5140 | 5140 | 5140 | 5140 | 1000 |
| 317 | 20241114 | 151600 | 1058009310 | 5170 | 5160 | 5170 | 5140 | 1248 |
| 318 | 20241114 | 151500 | 1051572330 | 5110 | 5150 | 5160 | 5110 | 801 |
| 319 | 20241114 | 151400 | 1047471170 | 5170 | 5170 | 5170 | 5160 | 87 |
| 320 | 20241114 | 151300 | 1047022230 | 5170 | 5160 | 5170 | 5150 | 1817 |
| 321 | 20241114 | 151200 | 1037656200 | 5160 | 5150 | 5160 | 5150 | 14 |
| 322 | 20241114 | 151100 | 1037584060 | 5120 | 5130 | 5160 | 5120 | 7336 |
| 323 | 20241114 | 151000 | 999992290 | 5130 | 5140 | 5140 | 5130 | 1035 |
| 324 | 20241114 | 150900 | 994675260 | 5170 | 5140 | 5180 | 5140 | 526 |
| 325 | 20241114 | 150800 | 991971310 | 5180 | 5180 | 5180 | 5180 | 1 |
| 326 | 20241114 | 150700 | 991966130 | 5140 | 5190 | 5190 | 5140 | 171 |
| 327 | 20241114 | 150600 | 991085640 | 5150 | 5190 | 5190 | 5150 | 2339 |
| 328 | 20241114 | 150500 | 979039570 | 5190 | 5160 | 5190 | 5150 | 668 |
| 329 | 20241114 | 150400 | 975599280 | 5150 | 5180 | 5180 | 5150 | 1000 |
| 330 | 20241114 | 150300 | 970444870 | 5190 | 5190 | 5190 | 5190 | 100 |
| 331 | 20241114 | 150200 | 969925870 | 5180 | 5190 | 5190 | 5180 | 3000 |
| 332 | 20241114 | 150100 | 954384870 | 5210 | 5210 | 5210 | 5210 | 98 |
| 333 | 20241114 | 150000 | 953874290 | 5210 | 5210 | 5210 | 5210 | 0 |
| 334 | 20241114 | 145900 | 953874290 | 5210 | 5210 | 5210 | 5210 | 0 |
| 335 | 20241114 | 145800 | 953874290 | 5210 | 5210 | 5210 | 5210 | 0 |
| 336 | 20241114 | 145700 | 953874290 | 5210 | 5210 | 5210 | 5210 | 0 |
| 337 | 20241114 | 145600 | 953874290 | 5210 | 5180 | 5210 | 5180 | 2 |
| 338 | 20241114 | 145500 | 953863900 | 5210 | 5210 | 5210 | 5210 | 96 |
| 339 | 20241114 | 145400 | 953363740 | 5180 | 5180 | 5180 | 5180 | 0 |
| 340 | 20241114 | 145300 | 953363740 | 5180 | 5180 | 5180 | 5180 | 1 |
| 341 | 20241114 | 145200 | 953358560 | 5200 | 5200 | 5200 | 5200 | 28 |
| 342 | 20241114 | 145100 | 953212960 | 5170 | 5170 | 5170 | 5170 | 1 |
| 343 | 20241114 | 145000 | 953207790 | 5200 | 5180 | 5200 | 5180 | 401 |
| 344 | 20241114 | 144900 | 951130590 | 5200 | 5210 | 5210 | 5180 | 504 |
| 345 | 20241114 | 144800 | 948519820 | 5180 | 5180 | 5190 | 5180 | 1101 |
| 346 | 20241114 | 144700 | 942816540 | 5180 | 5180 | 5180 | 5180 | 0 |
| 347 | 20241114 | 144600 | 942816540 | 5180 | 5200 | 5200 | 5180 | 420 |
| 348 | 20241114 | 144500 | 940639730 | 5200 | 5200 | 5200 | 5200 | 8 |
| 349 | 20241114 | 144400 | 940598130 | 5180 | 5180 | 5200 | 5180 | 193 |
| 350 | 20241114 | 144300 | 939595510 | 5180 | 5210 | 5210 | 5180 | 2001 |
| 351 | 20241114 | 144200 | 929230300 | 5180 | 5210 | 5210 | 5180 | 2 |
| 352 | 20241114 | 144100 | 929219910 | 5180 | 5190 | 5190 | 5180 | 21 |
| 353 | 20241114 | 144000 | 929111040 | 5210 | 5210 | 5210 | 5210 | 1 |
| 354 | 20241114 | 143900 | 929105830 | 5190 | 5200 | 5200 | 5190 | 424 |
| 355 | 20241114 | 143800 | 926901040 | 5180 | 5180 | 5180 | 5180 | 1 |
| 356 | 20241114 | 143700 | 926895860 | 5200 | 5180 | 5200 | 5180 | 22 |
| 357 | 20241114 | 143600 | 926781680 | 5180 | 5190 | 5200 | 5180 | 22 |
| 358 | 20241114 | 143500 | 926667500 | 5180 | 5180 | 5190 | 5180 | 32 |
| 359 | 20241114 | 143400 | 926501440 | 5200 | 5200 | 5200 | 5200 | 14 |
| 360 | 20241114 | 143300 | 926428640 | 5210 | 5210 | 5210 | 5210 | 0 |
| 361 | 20241114 | 143200 | 926428640 | 5210 | 5190 | 5210 | 5190 | 1288 |
| 362 | 20241114 | 143100 | 919723030 | 5170 | 5210 | 5210 | 5140 | 5597 |
| 363 | 20241114 | 143000 | 890849550 | 5210 | 5210 | 5210 | 5160 | 2002 |
| 364 | 20241114 | 142900 | 880493890 | 5210 | 5210 | 5210 | 5210 | 700 |
| 365 | 20241114 | 142800 | 876846890 | 5210 | 5210 | 5210 | 5210 | 0 |
| 366 | 20241114 | 142700 | 876846890 | 5210 | 5210 | 5210 | 5210 | 1 |
| 367 | 20241114 | 142600 | 876841680 | 5200 | 5200 | 5200 | 5200 | 114 |
| 368 | 20241114 | 142500 | 876248880 | 5200 | 5200 | 5200 | 5200 | 0 |
| 369 | 20241114 | 142400 | 876248880 | 5200 | 5200 | 5200 | 5200 | 1 |
| 370 | 20241114 | 142300 | 876243680 | 5160 | 5200 | 5200 | 5160 | 4 |
| 371 | 20241114 | 142200 | 876222920 | 5210 | 5200 | 5210 | 5160 | 1346 |
| 372 | 20241114 | 142100 | 869223290 | 5190 | 5170 | 5190 | 5140 | 2962 |
| 373 | 20241114 | 142000 | 853858920 | 5190 | 5170 | 5190 | 5160 | 304 |
| 374 | 20241114 | 141900 | 852287230 | 5150 | 5160 | 5160 | 5150 | 3001 |
| 375 | 20241114 | 141800 | 836827500 | 5190 | 5160 | 5190 | 5150 | 1620 |
| 376 | 20241114 | 141700 | 828480270 | 5160 | 5190 | 5190 | 5160 | 16 |
| 377 | 20241114 | 141600 | 828397350 | 5170 | 5160 | 5200 | 5160 | 2937 |
| 378 | 20241114 | 141500 | 813224610 | 5160 | 5200 | 5200 | 5150 | 2874 |
| 379 | 20241114 | 141400 | 798356270 | 5240 | 5220 | 5240 | 5200 | 1326 |
| 380 | 20241114 | 141300 | 791455650 | 5210 | 5170 | 5210 | 5170 | 2218 |
| 381 | 20241114 | 141200 | 779949630 | 5200 | 5210 | 5210 | 5200 | 214 |
| 382 | 20241114 | 141100 | 778836820 | 5170 | 5220 | 5230 | 5170 | 9786 |
| 383 | 20241114 | 141000 | 728024180 | 5250 | 5220 | 5260 | 5220 | 2265 |
| 384 | 20241114 | 140900 | 716183790 | 5260 | 5240 | 5260 | 5240 | 1897 |
| 385 | 20241114 | 140800 | 706243490 | 5240 | 5240 | 5240 | 5240 | 1000 |
| 386 | 20241114 | 140700 | 701003490 | 5240 | 5260 | 5260 | 5230 | 2033 |
| 387 | 20241114 | 140600 | 690350460 | 5200 | 5260 | 5260 | 5200 | 8413 |
| 388 | 20241114 | 140500 | 646410430 | 5270 | 5270 | 5270 | 5270 | 0 |
| 389 | 20241114 | 140400 | 646410430 | 5270 | 5270 | 5270 | 5270 | 1 |
| 390 | 20241114 | 140300 | 646405160 | 5260 | 5260 | 5270 | 5260 | 102 |
| 391 | 20241114 | 140200 | 645868630 | 5270 | 5270 | 5270 | 5270 | 9 |
| 392 | 20241114 | 140100 | 645821200 | 5270 | 5270 | 5270 | 5270 | 1 |
| 393 | 20241114 | 140000 | 645815930 | 5270 | 5260 | 5270 | 5260 | 329 |
| 394 | 20241114 | 135900 | 644085380 | 5260 | 5260 | 5260 | 5260 | 47 |
| 395 | 20241114 | 135800 | 643838160 | 5260 | 5260 | 5260 | 5260 | 5 |
| 396 | 20241114 | 135700 | 643811860 | 5260 | 5260 | 5260 | 5260 | 1 |
| 397 | 20241114 | 135600 | 643806600 | 5250 | 5250 | 5250 | 5250 | 21 |
| 398 | 20241114 | 135500 | 643696350 | 5250 | 5250 | 5250 | 5250 | 1 |
| 399 | 20241114 | 135400 | 643691100 | 5250 | 5250 | 5250 | 5250 | 30 |
| 400 | 20241114 | 135300 | 643533600 | 5270 | 5250 | 5270 | 5250 | 50 |
| 401 | 20241114 | 135200 | 643271080 | 5250 | 5250 | 5270 | 5250 | 1457 |
| 402 | 20241114 | 135100 | 635621810 | 5270 | 5260 | 5270 | 5250 | 10 |
| 403 | 20241114 | 135000 | 635569280 | 5260 | 5280 | 5280 | 5250 | 400 |
| 404 | 20241114 | 134900 | 633466110 | 5280 | 5260 | 5280 | 5260 | 4 |
| 405 | 20241114 | 134800 | 633445050 | 5280 | 5280 | 5280 | 5280 | 1 |
| 406 | 20241114 | 134700 | 633439770 | 5260 | 5280 | 5280 | 5250 | 612 |
| 407 | 20241114 | 134600 | 630226540 | 5250 | 5280 | 5280 | 5250 | 1825 |
| 408 | 20241114 | 134500 | 620629770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 409 | 20241114 | 134400 | 620629770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 410 | 20241114 | 134300 | 620629770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 411 | 20241114 | 134200 | 620629770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 412 | 20241114 | 134100 | 620629770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 413 | 20241114 | 134000 | 620629770 | 5280 | 5280 | 5280 | 5270 | 1003 |
| 414 | 20241114 | 133900 | 615333940 | 5280 | 5260 | 5280 | 5260 | 11 |
| 415 | 20241114 | 133800 | 615276060 | 5260 | 5260 | 5260 | 5260 | 10 |
| 416 | 20241114 | 133700 | 615223460 | 5260 | 5270 | 5280 | 5260 | 1348 |
| 417 | 20241114 | 133600 | 608132750 | 5280 | 5270 | 5280 | 5270 | 2 |
| 418 | 20241114 | 133500 | 608122200 | 5290 | 5290 | 5290 | 5290 | 1 |
| 419 | 20241114 | 133400 | 608116910 | 5270 | 5270 | 5290 | 5270 | 235 |
| 420 | 20241114 | 133300 | 606878350 | 5270 | 5280 | 5280 | 5270 | 446 |
| 421 | 20241114 | 133200 | 604527920 | 5270 | 5270 | 5270 | 5270 | 221 |
| 422 | 20241114 | 133100 | 603363250 | 5270 | 5270 | 5270 | 5270 | 900 |
| 423 | 20241114 | 133000 | 598620250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 424 | 20241114 | 132900 | 598620250 | 5270 | 5270 | 5270 | 5270 | 489 |
| 425 | 20241114 | 132800 | 596043220 | 5270 | 5290 | 5290 | 5270 | 1418 |
| 426 | 20241114 | 132700 | 588570000 | 5290 | 5290 | 5290 | 5290 | 2 |
| 427 | 20241114 | 132600 | 588559420 | 5260 | 5300 | 5300 | 5260 | 292 |
| 428 | 20241114 | 132500 | 587023460 | 5270 | 5270 | 5270 | 5270 | 23 |
| 429 | 20241114 | 132400 | 586902250 | 5300 | 5300 | 5300 | 5280 | 6 |
| 430 | 20241114 | 132300 | 586870530 | 5280 | 5280 | 5280 | 5280 | 128 |
| 431 | 20241114 | 132200 | 586194690 | 5280 | 5280 | 5280 | 5280 | 2000 |
| 432 | 20241114 | 132100 | 575634690 | 5300 | 5280 | 5300 | 5280 | 2004 |
| 433 | 20241114 | 132000 | 565053490 | 5290 | 5300 | 5300 | 5290 | 598 |
| 434 | 20241114 | 131900 | 561884590 | 5300 | 5300 | 5300 | 5300 | 472 |
| 435 | 20241114 | 131800 | 559382990 | 5300 | 5300 | 5300 | 5300 | 1730 |
| 436 | 20241114 | 131700 | 550213990 | 5300 | 5300 | 5300 | 5300 | 0 |
| 437 | 20241114 | 131600 | 550213990 | 5300 | 5300 | 5300 | 5300 | 291 |
| 438 | 20241114 | 131500 | 548671690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 439 | 20241114 | 131400 | 548671690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 440 | 20241114 | 131300 | 548671690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 441 | 20241114 | 131200 | 548671690 | 5330 | 5340 | 5340 | 5330 | 2 |
| 442 | 20241114 | 131100 | 548661020 | 5300 | 5300 | 5300 | 5300 | 30 |
| 443 | 20241114 | 131000 | 548502020 | 5300 | 5290 | 5300 | 5290 | 62 |
| 444 | 20241114 | 130900 | 548174020 | 5290 | 5290 | 5290 | 5290 | 0 |
| 445 | 20241114 | 130800 | 548174020 | 5290 | 5290 | 5290 | 5290 | 0 |
| 446 | 20241114 | 130700 | 548174020 | 5290 | 5270 | 5290 | 5260 | 216 |
| 447 | 20241114 | 130600 | 547037720 | 5290 | 5290 | 5290 | 5290 | 1 |
| 448 | 20241114 | 130500 | 547032430 | 5260 | 5260 | 5260 | 5260 | 0 |
| 449 | 20241114 | 130400 | 547032430 | 5260 | 5280 | 5280 | 5260 | 227 |
| 450 | 20241114 | 130300 | 545837850 | 5270 | 5270 | 5270 | 5270 | 0 |
| 451 | 20241114 | 130200 | 545837850 | 5270 | 5280 | 5280 | 5270 | 23 |
| 452 | 20241114 | 130100 | 545716530 | 5290 | 5340 | 5340 | 5290 | 3000 |
| 453 | 20241114 | 130000 | 529818060 | 5340 | 5340 | 5340 | 5340 | 1 |
| 454 | 20241114 | 125900 | 529812720 | 5340 | 5340 | 5340 | 5340 | 0 |
| 455 | 20241114 | 125800 | 529812720 | 5340 | 5340 | 5340 | 5340 | 1 |
| 456 | 20241114 | 125700 | 529807380 | 5330 | 5330 | 5330 | 5330 | 0 |
| 457 | 20241114 | 125600 | 529807380 | 5330 | 5330 | 5330 | 5330 | 0 |
| 458 | 20241114 | 125500 | 529807380 | 5330 | 5330 | 5330 | 5330 | 0 |
| 459 | 20241114 | 125400 | 529807380 | 5330 | 5330 | 5330 | 5330 | 0 |
| 460 | 20241114 | 125300 | 529807380 | 5330 | 5330 | 5330 | 5330 | 0 |
| 461 | 20241114 | 125200 | 529807380 | 5330 | 5310 | 5330 | 5310 | 9 |
| 462 | 20241114 | 125100 | 529759570 | 5350 | 5350 | 5350 | 5350 | 0 |
| 463 | 20241114 | 125000 | 529759570 | 5350 | 5350 | 5350 | 5350 | 0 |
| 464 | 20241114 | 124900 | 529759570 | 5350 | 5350 | 5350 | 5350 | 5 |
| 465 | 20241114 | 124800 | 529732820 | 5350 | 5350 | 5350 | 5350 | 0 |
| 466 | 20241114 | 124700 | 529732820 | 5350 | 5350 | 5350 | 5350 | 0 |
| 467 | 20241114 | 124600 | 529732820 | 5350 | 5350 | 5350 | 5350 | 0 |
| 468 | 20241114 | 124500 | 529732820 | 5350 | 5350 | 5350 | 5350 | 0 |
| 469 | 20241114 | 124400 | 529732820 | 5350 | 5350 | 5350 | 5350 | 0 |
| 470 | 20241114 | 124300 | 529732820 | 5350 | 5350 | 5350 | 5350 | 5 |
| 471 | 20241114 | 124200 | 529706070 | 5350 | 5350 | 5350 | 5350 | 0 |
| 472 | 20241114 | 124100 | 529706070 | 5350 | 5350 | 5350 | 5350 | 0 |
| 473 | 20241114 | 124000 | 529706070 | 5350 | 5320 | 5350 | 5300 | 654 |
| 474 | 20241114 | 123900 | 526238050 | 5320 | 5360 | 5360 | 5320 | 4 |
| 475 | 20241114 | 123800 | 526216730 | 5340 | 5340 | 5340 | 5340 | 19 |
| 476 | 20241114 | 123700 | 526115270 | 5340 | 5340 | 5340 | 5340 | 2 |
| 477 | 20241114 | 123600 | 526104590 | 5320 | 5320 | 5320 | 5320 | 78 |
| 478 | 20241114 | 123500 | 525689630 | 5320 | 5320 | 5320 | 5320 | 89 |
| 479 | 20241114 | 123400 | 525216150 | 5330 | 5330 | 5330 | 5330 | 52 |
| 480 | 20241114 | 123300 | 524938990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 481 | 20241114 | 123200 | 524938990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 482 | 20241114 | 123100 | 524938990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 483 | 20241114 | 123000 | 524938990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 484 | 20241114 | 122900 | 524938990 | 5350 | 5350 | 5350 | 5350 | 8 |
| 485 | 20241114 | 122800 | 524896190 | 5350 | 5350 | 5350 | 5350 | 0 |
| 486 | 20241114 | 122700 | 524896190 | 5350 | 5350 | 5350 | 5350 | 0 |
| 487 | 20241114 | 122600 | 524896190 | 5350 | 5340 | 5350 | 5340 | 900 |
| 488 | 20241114 | 122500 | 520090180 | 5350 | 5370 | 5370 | 5350 | 436 |
| 489 | 20241114 | 122400 | 517757540 | 5340 | 5340 | 5340 | 5340 | 0 |
| 490 | 20241114 | 122300 | 517757540 | 5340 | 5340 | 5340 | 5340 | 14 |
| 491 | 20241114 | 122200 | 517682780 | 5340 | 5340 | 5340 | 5340 | 70 |
| 492 | 20241114 | 122100 | 517308980 | 5370 | 5360 | 5370 | 5360 | 3 |
| 493 | 20241114 | 122000 | 517292890 | 5370 | 5370 | 5370 | 5370 | 0 |
| 494 | 20241114 | 121900 | 517292890 | 5370 | 5370 | 5370 | 5370 | 0 |
| 495 | 20241114 | 121800 | 517292890 | 5370 | 5370 | 5370 | 5370 | 0 |
| 496 | 20241114 | 121700 | 517292890 | 5370 | 5350 | 5370 | 5330 | 2501 |
| 497 | 20241114 | 121600 | 503937780 | 5370 | 5370 | 5370 | 5370 | 0 |
| 498 | 20241114 | 121500 | 503937780 | 5370 | 5350 | 5370 | 5350 | 19 |
| 499 | 20241114 | 121400 | 503836090 | 5370 | 5370 | 5370 | 5370 | 0 |
| 500 | 20241114 | 121300 | 503836090 | 5370 | 5360 | 5370 | 5360 | 13 |
| 501 | 20241114 | 121200 | 503766400 | 5370 | 5370 | 5370 | 5370 | 56 |
| 502 | 20241114 | 121100 | 503465680 | 5370 | 5370 | 5370 | 5370 | 0 |
| 503 | 20241114 | 121000 | 503465680 | 5370 | 5370 | 5370 | 5370 | 3 |
| 504 | 20241114 | 120900 | 503449570 | 5370 | 5370 | 5370 | 5370 | 4 |
| 505 | 20241114 | 120800 | 503428090 | 5370 | 5370 | 5370 | 5370 | 0 |
| 506 | 20241114 | 120700 | 503428090 | 5370 | 5370 | 5370 | 5370 | 4 |
| 507 | 20241114 | 120600 | 503406610 | 5370 | 5370 | 5370 | 5370 | 2 |
| 508 | 20241114 | 120500 | 503395870 | 5340 | 5340 | 5340 | 5340 | 79 |
| 509 | 20241114 | 120400 | 502974010 | 5380 | 5320 | 5380 | 5320 | 1212 |
| 510 | 20241114 | 120300 | 496517760 | 5310 | 5310 | 5310 | 5310 | 51 |
| 511 | 20241114 | 120200 | 496246950 | 5300 | 5300 | 5300 | 5300 | 822 |
| 512 | 20241114 | 120100 | 491890350 | 5260 | 5270 | 5270 | 5260 | 1000 |
| 513 | 20241114 | 120000 | 486627600 | 5270 | 5270 | 5270 | 5270 | 135 |
| 514 | 20241114 | 115900 | 485916150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 515 | 20241114 | 115800 | 485916150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 516 | 20241114 | 115700 | 485916150 | 5300 | 5300 | 5300 | 5300 | 1 |
| 517 | 20241114 | 115600 | 485910850 | 5260 | 5260 | 5260 | 5260 | 2 |
| 518 | 20241114 | 115500 | 485900330 | 5260 | 5260 | 5260 | 5260 | 0 |
| 519 | 20241114 | 115400 | 485900330 | 5260 | 5260 | 5260 | 5260 | 0 |
| 520 | 20241114 | 115300 | 485900330 | 5260 | 5260 | 5260 | 5260 | 0 |
| 521 | 20241114 | 115200 | 485900330 | 5260 | 5260 | 5260 | 5260 | 0 |
| 522 | 20241114 | 115100 | 485900330 | 5260 | 5260 | 5260 | 5260 | 399 |
| 523 | 20241114 | 115000 | 483801590 | 5260 | 5260 | 5260 | 5260 | 2 |
| 524 | 20241114 | 114900 | 483791070 | 5260 | 5260 | 5260 | 5260 | 298 |
| 525 | 20241114 | 114800 | 482223590 | 5260 | 5260 | 5260 | 5260 | 0 |
| 526 | 20241114 | 114700 | 482223590 | 5260 | 5260 | 5260 | 5260 | 10 |
| 527 | 20241114 | 114600 | 482170990 | 5260 | 5260 | 5260 | 5260 | 4459 |
| 528 | 20241114 | 114500 | 458716650 | 5260 | 5270 | 5300 | 5260 | 294 |
| 529 | 20241114 | 114400 | 457170120 | 5270 | 5270 | 5270 | 5270 | 49 |
| 530 | 20241114 | 114300 | 456911890 | 5260 | 5270 | 5270 | 5260 | 70 |
| 531 | 20241114 | 114200 | 456543490 | 5260 | 5260 | 5260 | 5260 | 0 |
| 532 | 20241114 | 114100 | 456543490 | 5260 | 5260 | 5260 | 5260 | 0 |
| 533 | 20241114 | 114000 | 456543490 | 5260 | 5260 | 5260 | 5260 | 0 |
| 534 | 20241114 | 113900 | 456543490 | 5260 | 5270 | 5290 | 5260 | 2979 |
| 535 | 20241114 | 113800 | 440861350 | 5270 | 5270 | 5270 | 5270 | 53 |
| 536 | 20241114 | 113700 | 440582040 | 5270 | 5280 | 5280 | 5270 | 885 |
| 537 | 20241114 | 113600 | 435909530 | 5260 | 5260 | 5260 | 5260 | 1090 |
| 538 | 20241114 | 113500 | 430176130 | 5250 | 5250 | 5250 | 5250 | 0 |
| 539 | 20241114 | 113400 | 430176130 | 5250 | 5270 | 5280 | 5250 | 6658 |
| 540 | 20241114 | 113300 | 395177610 | 5280 | 5280 | 5280 | 5280 | 509 |
| 541 | 20241114 | 113200 | 392490090 | 5280 | 5280 | 5280 | 5280 | 43 |
| 542 | 20241114 | 113100 | 392263050 | 5290 | 5280 | 5290 | 5280 | 783 |
| 543 | 20241114 | 113000 | 388124290 | 5280 | 5270 | 5280 | 5270 | 101 |
| 544 | 20241114 | 112900 | 387592010 | 5280 | 5280 | 5280 | 5280 | 101 |
| 545 | 20241114 | 112800 | 387058730 | 5270 | 5260 | 5290 | 5260 | 12 |
| 546 | 20241114 | 112700 | 386995480 | 5260 | 5280 | 5280 | 5260 | 1414 |
| 547 | 20241114 | 112600 | 379544150 | 5280 | 5280 | 5280 | 5280 | 0 |
| 548 | 20241114 | 112500 | 379544150 | 5280 | 5290 | 5290 | 5280 | 1035 |
| 549 | 20241114 | 112400 | 374078650 | 5290 | 5310 | 5310 | 5290 | 578 |
| 550 | 20241114 | 112300 | 371019310 | 5330 | 5330 | 5330 | 5330 | 0 |
| 551 | 20241114 | 112200 | 371019310 | 5330 | 5300 | 5330 | 5300 | 7 |
| 552 | 20241114 | 112100 | 370982030 | 5330 | 5330 | 5330 | 5300 | 53 |
| 553 | 20241114 | 112000 | 370701040 | 5290 | 5300 | 5300 | 5290 | 1194 |
| 554 | 20241114 | 111900 | 364377840 | 5330 | 5330 | 5330 | 5330 | 0 |
| 555 | 20241114 | 111800 | 364377840 | 5330 | 5330 | 5330 | 5330 | 2 |
| 556 | 20241114 | 111700 | 364367180 | 5330 | 5330 | 5330 | 5330 | 0 |
| 557 | 20241114 | 111600 | 364367180 | 5330 | 5300 | 5330 | 5300 | 51 |
| 558 | 20241114 | 111500 | 364096850 | 5330 | 5310 | 5330 | 5300 | 103 |
| 559 | 20241114 | 111400 | 363550530 | 5340 | 5340 | 5340 | 5340 | 0 |
| 560 | 20241114 | 111300 | 363550530 | 5340 | 5340 | 5340 | 5340 | 0 |
| 561 | 20241114 | 111200 | 363550530 | 5340 | 5340 | 5340 | 5340 | 0 |
| 562 | 20241114 | 111100 | 363550530 | 5340 | 5340 | 5340 | 5340 | 0 |
| 563 | 20241114 | 111000 | 363550530 | 5340 | 5320 | 5340 | 5300 | 3296 |
| 564 | 20241114 | 110900 | 346047390 | 5310 | 5330 | 5330 | 5310 | 1623 |
| 565 | 20241114 | 110800 | 337410280 | 5350 | 5350 | 5350 | 5350 | 50 |
| 566 | 20241114 | 110700 | 337142780 | 5380 | 5350 | 5380 | 5350 | 70 |
| 567 | 20241114 | 110600 | 336768080 | 5340 | 5340 | 5340 | 5340 | 108 |
| 568 | 20241114 | 110500 | 336191360 | 5340 | 5340 | 5340 | 5340 | 1 |
| 569 | 20241114 | 110400 | 336186020 | 5340 | 5340 | 5340 | 5340 | 228 |
| 570 | 20241114 | 110300 | 334968500 | 5340 | 5340 | 5340 | 5340 | 0 |
| 571 | 20241114 | 110200 | 334968500 | 5340 | 5340 | 5340 | 5330 | 376 |
| 572 | 20241114 | 110100 | 332963400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 573 | 20241114 | 110000 | 332963400 | 5330 | 5350 | 5360 | 5330 | 2734 |
| 574 | 20241114 | 105900 | 318362660 | 5350 | 5360 | 5360 | 5350 | 1602 |
| 575 | 20241114 | 105800 | 309786530 | 5390 | 5390 | 5390 | 5390 | 0 |
| 576 | 20241114 | 105700 | 309786530 | 5390 | 5390 | 5390 | 5390 | 0 |
| 577 | 20241114 | 105600 | 309786530 | 5390 | 5390 | 5390 | 5390 | 1 |
| 578 | 20241114 | 105500 | 309781140 | 5360 | 5380 | 5390 | 5360 | 392 |
| 579 | 20241114 | 105400 | 307678930 | 5370 | 5370 | 5370 | 5370 | 392 |
| 580 | 20241114 | 105300 | 305573890 | 5390 | 5390 | 5390 | 5390 | 2 |
| 581 | 20241114 | 105200 | 305563110 | 5390 | 5390 | 5390 | 5390 | 1 |
| 582 | 20241114 | 105100 | 305557720 | 5360 | 5370 | 5370 | 5360 | 167 |
| 583 | 20241114 | 105000 | 304662090 | 5380 | 5390 | 5390 | 5380 | 322 |
| 584 | 20241114 | 104900 | 302926730 | 5390 | 5390 | 5390 | 5390 | 1000 |
| 585 | 20241114 | 104800 | 297536730 | 5370 | 5370 | 5370 | 5370 | 0 |
| 586 | 20241114 | 104700 | 297536730 | 5370 | 5370 | 5370 | 5370 | 0 |
| 587 | 20241114 | 104600 | 297536730 | 5370 | 5390 | 5390 | 5370 | 102 |
| 588 | 20241114 | 104500 | 296988950 | 5390 | 5360 | 5390 | 5350 | 2599 |
| 589 | 20241114 | 104400 | 283083420 | 5390 | 5390 | 5390 | 5370 | 518 |
| 590 | 20241114 | 104300 | 280301580 | 5390 | 5390 | 5390 | 5380 | 43 |
| 591 | 20241114 | 104200 | 280069990 | 5380 | 5350 | 5380 | 5350 | 3670 |
| 592 | 20241114 | 104100 | 260355380 | 5350 | 5360 | 5360 | 5350 | 486 |
| 593 | 20241114 | 104000 | 257755070 | 5380 | 5380 | 5380 | 5380 | 0 |
| 594 | 20241114 | 103900 | 257755070 | 5380 | 5380 | 5380 | 5380 | 440 |
| 595 | 20241114 | 103800 | 255387870 | 5380 | 5370 | 5380 | 5350 | 131 |
| 596 | 20241114 | 103700 | 254686970 | 5380 | 5380 | 5380 | 5380 | 2 |
| 597 | 20241114 | 103600 | 254676210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 598 | 20241114 | 103500 | 254676210 | 5380 | 5370 | 5380 | 5370 | 3 |
| 599 | 20241114 | 103400 | 254660080 | 5380 | 5370 | 5380 | 5370 | 152 |
| 600 | 20241114 | 103300 | 253843820 | 5360 | 5360 | 5360 | 5360 | 601 |
| 601 | 20241114 | 103200 | 250622460 | 5370 | 5370 | 5370 | 5370 | 86 |
| 602 | 20241114 | 103100 | 250160640 | 5380 | 5380 | 5380 | 5380 | 50 |
| 603 | 20241114 | 103000 | 249891640 | 5380 | 5380 | 5380 | 5380 | 100 |
| 604 | 20241114 | 102900 | 249353640 | 5390 | 5390 | 5390 | 5390 | 0 |
| 605 | 20241114 | 102800 | 249353640 | 5390 | 5390 | 5390 | 5390 | 0 |
| 606 | 20241114 | 102700 | 249353640 | 5390 | 5360 | 5390 | 5350 | 2180 |
| 607 | 20241114 | 102600 | 237678660 | 5400 | 5370 | 5400 | 5360 | 2086 |
| 608 | 20241114 | 102500 | 226462610 | 5410 | 5380 | 5410 | 5380 | 153 |
| 609 | 20241114 | 102400 | 225639440 | 5420 | 5430 | 5430 | 5380 | 104 |
| 610 | 20241114 | 102300 | 225079690 | 5370 | 5400 | 5400 | 5370 | 1237 |
| 611 | 20241114 | 102200 | 218420160 | 5430 | 5430 | 5430 | 5410 | 378 |
| 612 | 20241114 | 102100 | 216373100 | 5410 | 5420 | 5440 | 5410 | 930 |
| 613 | 20241114 | 102000 | 211339960 | 5430 | 5410 | 5440 | 5410 | 1116 |
| 614 | 20241114 | 101900 | 205288460 | 5410 | 5420 | 5420 | 5410 | 1933 |
| 615 | 20241114 | 101800 | 194826930 | 5410 | 5430 | 5440 | 5410 | 1667 |
| 616 | 20241114 | 101700 | 185777020 | 5430 | 5420 | 5430 | 5420 | 1655 |
| 617 | 20241114 | 101600 | 176800970 | 5420 | 5420 | 5420 | 5420 | 711 |
| 618 | 20241114 | 101500 | 172947350 | 5430 | 5430 | 5430 | 5430 | 65 |
| 619 | 20241114 | 101400 | 172594400 | 5430 | 5420 | 5430 | 5420 | 1727 |
| 620 | 20241114 | 101300 | 163231030 | 5420 | 5420 | 5430 | 5400 | 2014 |
| 621 | 20241114 | 101200 | 152300020 | 5420 | 5410 | 5420 | 5400 | 1238 |
| 622 | 20241114 | 101100 | 145595600 | 5420 | 5430 | 5430 | 5420 | 187 |
| 623 | 20241114 | 101000 | 144580210 | 5450 | 5420 | 5450 | 5420 | 2106 |
| 624 | 20241114 | 100900 | 133109380 | 5420 | 5390 | 5420 | 5390 | 2988 |
| 625 | 20241114 | 100800 | 116984050 | 5400 | 5370 | 5400 | 5360 | 1343 |
| 626 | 20241114 | 100700 | 109757670 | 5370 | 5330 | 5370 | 5330 | 3408 |
| 627 | 20241114 | 100600 | 91589210 | 5320 | 5360 | 5380 | 5320 | 4106 |
| 628 | 20241114 | 100500 | 69715020 | 5340 | 5360 | 5380 | 5330 | 1184 |
| 629 | 20241114 | 100400 | 63390780 | 5360 | 5330 | 5360 | 5330 | 1036 |
| 630 | 20241114 | 100300 | 57837850 | 5340 | 5340 | 5340 | 5340 | 602 |
| 631 | 20241114 | 100200 | 54623170 | 5350 | 5410 | 5460 | 5350 | 1141 |
| 632 | 20241114 | 100100 | 48475950 | 5410 | 5330 | 5420 | 5320 | 7755 |
| 633 | 20241114 | 100000 | 6687760 | 5290 | 5280 | 5370 | 5280 | 1266 |