31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 3 | 20241118 | 192500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20241118 | 192400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20241118 | 192300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20241118 | 192200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20241118 | 192100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20241118 | 192000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20241118 | 191900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20241118 | 191800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20241118 | 191700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20241118 | 191600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20241118 | 191500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20241118 | 191400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20241118 | 191300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20241118 | 191200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20241118 | 191100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20241118 | 191000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20241118 | 190900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20241118 | 190800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20241118 | 190700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20241118 | 190600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20241118 | 190500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20241118 | 190400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20241118 | 190300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20241118 | 190200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20241118 | 190100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20241118 | 190000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20241118 | 185900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20241118 | 185800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20241118 | 185700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20241118 | 185600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 33 | 20241118 | 185500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20241118 | 185400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20241118 | 185300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20241118 | 185200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20241118 | 185100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20241118 | 185000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20241118 | 184900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20241118 | 184800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20241118 | 184700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20241118 | 184600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20241118 | 184500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20241118 | 184400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20241118 | 184300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20241118 | 184200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20241118 | 184100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20241118 | 184000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20241118 | 183900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20241118 | 183800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20241118 | 183700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20241118 | 183600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20241118 | 183500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20241118 | 183400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20241118 | 183300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20241118 | 183200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20241118 | 183100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20241118 | 183000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20241118 | 182900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20241118 | 182800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20241118 | 182700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20241118 | 182600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 63 | 20241118 | 182500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20241118 | 182400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20241118 | 182300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20241118 | 182200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20241118 | 182100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20241118 | 182000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20241118 | 181900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20241118 | 181800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20241118 | 181700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20241118 | 181600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20241118 | 181500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20241118 | 181400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20241118 | 181300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20241118 | 181200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20241118 | 181100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20241118 | 181000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20241118 | 180900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20241118 | 180800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20241118 | 180700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20241118 | 180600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20241118 | 180500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20241118 | 180400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20241118 | 180300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20241118 | 180200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20241118 | 180100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20241118 | 180000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20241118 | 175900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20241118 | 175800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20241118 | 175700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20241118 | 175600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 93 | 20241118 | 175500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20241118 | 175400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20241118 | 175300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20241118 | 175200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20241118 | 175100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20241118 | 175000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20241118 | 174900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20241118 | 174800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20241118 | 174700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20241118 | 174600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20241118 | 174500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20241118 | 174400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20241118 | 174300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20241118 | 174200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20241118 | 174100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20241118 | 174000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20241118 | 173900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20241118 | 173800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20241118 | 173700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20241118 | 173600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20241118 | 173500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20241118 | 173400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20241118 | 173300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20241118 | 173200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20241118 | 173100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20241118 | 173000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20241118 | 172900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20241118 | 172800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20241118 | 172700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20241118 | 172600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 123 | 20241118 | 172500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20241118 | 172400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20241118 | 172300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20241118 | 172200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20241118 | 172100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20241118 | 172000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20241118 | 171900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20241118 | 171800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20241118 | 171700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20241118 | 171600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20241118 | 171500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20241118 | 171400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20241118 | 171300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20241118 | 171200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20241118 | 171100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20241118 | 171000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20241118 | 170900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20241118 | 170800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20241118 | 170700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20241118 | 170600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20241118 | 170500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20241118 | 170400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20241118 | 170300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20241118 | 170200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20241118 | 170100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20241118 | 170000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20241118 | 165900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20241118 | 165800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20241118 | 165700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20241118 | 165600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 153 | 20241118 | 165500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20241118 | 165400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20241118 | 165300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20241118 | 165200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20241118 | 165100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20241118 | 165000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20241118 | 164900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20241118 | 164800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20241118 | 164700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20241118 | 164600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20241118 | 164500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20241118 | 164400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20241118 | 164300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20241118 | 164200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20241118 | 164100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20241118 | 164000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20241118 | 163900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20241118 | 163800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20241118 | 163700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20241118 | 163600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20241118 | 163500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20241118 | 163400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20241118 | 163300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20241118 | 163200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20241118 | 163100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20241118 | 163000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20241118 | 162900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20241118 | 162800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20241118 | 162700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20241118 | 162600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 183 | 20241118 | 162500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20241118 | 162400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20241118 | 162300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20241118 | 162200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20241118 | 162100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20241118 | 162000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20241118 | 161900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20241118 | 161800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20241118 | 161700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20241118 | 161600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20241118 | 161500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20241118 | 161400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20241118 | 161300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20241118 | 161200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20241118 | 161100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20241118 | 161000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20241118 | 160900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20241118 | 160800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20241118 | 160700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20241118 | 160600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20241118 | 160500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20241118 | 160400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20241118 | 160300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20241118 | 160200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20241118 | 160100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20241118 | 160000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20241118 | 155900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20241118 | 155800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20241118 | 155700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20241118 | 155600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 213 | 20241118 | 155500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20241118 | 155400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20241118 | 155300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20241118 | 155200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20241118 | 155100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20241118 | 155000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 219 | 20241118 | 154900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 220 | 20241118 | 154800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 221 | 20241118 | 154700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 222 | 20241118 | 154600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20241118 | 154500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 224 | 20241118 | 154400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 225 | 20241118 | 154300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 226 | 20241118 | 154200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20241118 | 154100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20241118 | 154000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20241118 | 153900 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 230 | 20241118 | 153800 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20241118 | 153700 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 232 | 20241118 | 153600 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 233 | 20241118 | 153500 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 234 | 20241118 | 153400 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20241118 | 153300 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20241118 | 153200 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 237 | 20241118 | 153100 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 0 |
| 238 | 20241118 | 153000 | 1680291760 | 4645 | 4645 | 4645 | 4645 | 1582 |
| 239 | 20241118 | 152900 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 240 | 20241118 | 152800 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 241 | 20241118 | 152700 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 242 | 20241118 | 152600 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 243 | 20241118 | 152500 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 244 | 20241118 | 152400 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 245 | 20241118 | 152300 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 246 | 20241118 | 152200 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 247 | 20241118 | 152100 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 248 | 20241118 | 152000 | 1672943370 | 4645 | 4645 | 4645 | 4645 | 0 |
| 249 | 20241118 | 151900 | 1672943370 | 4645 | 4645 | 4650 | 4645 | 351 |
| 250 | 20241118 | 151800 | 1671312900 | 4650 | 4645 | 4650 | 4645 | 141 |
| 251 | 20241118 | 151700 | 1670657375 | 4645 | 4650 | 4650 | 4645 | 91 |
| 252 | 20241118 | 151600 | 1670234335 | 4650 | 4650 | 4650 | 4650 | 2 |
| 253 | 20241118 | 151500 | 1670225035 | 4650 | 4650 | 4650 | 4650 | 36 |
| 254 | 20241118 | 151400 | 1670057635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 255 | 20241118 | 151300 | 1670057635 | 4650 | 4640 | 4650 | 4640 | 167 |
| 256 | 20241118 | 151200 | 1669281435 | 4630 | 4640 | 4640 | 4630 | 266 |
| 257 | 20241118 | 151100 | 1668049395 | 4640 | 4640 | 4640 | 4640 | 7 |
| 258 | 20241118 | 151000 | 1668016915 | 4640 | 4640 | 4640 | 4640 | 0 |
| 259 | 20241118 | 150900 | 1668016915 | 4640 | 4630 | 4640 | 4630 | 4989 |
| 260 | 20241118 | 150800 | 1644917745 | 4630 | 4630 | 4630 | 4630 | 124 |
| 261 | 20241118 | 150700 | 1644343625 | 4630 | 4630 | 4630 | 4630 | 10 |
| 262 | 20241118 | 150600 | 1644297325 | 4640 | 4630 | 4640 | 4630 | 113 |
| 263 | 20241118 | 150500 | 1643773105 | 4630 | 4630 | 4630 | 4630 | 0 |
| 264 | 20241118 | 150400 | 1643773105 | 4630 | 4630 | 4630 | 4630 | 0 |
| 265 | 20241118 | 150300 | 1643773105 | 4630 | 4630 | 4630 | 4630 | 0 |
| 266 | 20241118 | 150200 | 1643773105 | 4630 | 4640 | 4640 | 4630 | 250 |
| 267 | 20241118 | 150100 | 1642614925 | 4640 | 4645 | 4645 | 4640 | 152 |
| 268 | 20241118 | 150000 | 1641909110 | 4630 | 4645 | 4645 | 4630 | 122 |
| 269 | 20241118 | 145900 | 1641344025 | 4635 | 4630 | 4635 | 4630 | 52 |
| 270 | 20241118 | 145800 | 1641103165 | 4635 | 4635 | 4635 | 4635 | 33 |
| 271 | 20241118 | 145700 | 1640950210 | 4635 | 4635 | 4635 | 4635 | 36 |
| 272 | 20241118 | 145600 | 1640783350 | 4645 | 4645 | 4645 | 4645 | 216 |
| 273 | 20241118 | 145500 | 1639780030 | 4650 | 4650 | 4650 | 4650 | 1 |
| 274 | 20241118 | 145400 | 1639775380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 275 | 20241118 | 145300 | 1639775380 | 4650 | 4650 | 4650 | 4650 | 250 |
| 276 | 20241118 | 145200 | 1638612880 | 4630 | 4630 | 4630 | 4630 | 100 |
| 277 | 20241118 | 145100 | 1638149880 | 4660 | 4660 | 4660 | 4660 | 0 |
| 278 | 20241118 | 145000 | 1638149880 | 4660 | 4650 | 4660 | 4650 | 9 |
| 279 | 20241118 | 144900 | 1638107980 | 4630 | 4630 | 4630 | 4630 | 3 |
| 280 | 20241118 | 144800 | 1638094090 | 4630 | 4635 | 4635 | 4630 | 827 |
| 281 | 20241118 | 144700 | 1634262445 | 4635 | 4635 | 4635 | 4635 | 0 |
| 282 | 20241118 | 144600 | 1634262445 | 4635 | 4640 | 4640 | 4635 | 83 |
| 283 | 20241118 | 144500 | 1633877710 | 4645 | 4645 | 4645 | 4645 | 15 |
| 284 | 20241118 | 144400 | 1633808035 | 4645 | 4645 | 4645 | 4645 | 200 |
| 285 | 20241118 | 144300 | 1632879035 | 4645 | 4650 | 4650 | 4645 | 380 |
| 286 | 20241118 | 144200 | 1631113745 | 4650 | 4645 | 4650 | 4645 | 587 |
| 287 | 20241118 | 144100 | 1628385685 | 4645 | 4645 | 4645 | 4645 | 146 |
| 288 | 20241118 | 144000 | 1627707515 | 4650 | 4650 | 4650 | 4650 | 0 |
| 289 | 20241118 | 143900 | 1627707515 | 4650 | 4650 | 4650 | 4650 | 0 |
| 290 | 20241118 | 143800 | 1627707515 | 4650 | 4650 | 4650 | 4650 | 162 |
| 291 | 20241118 | 143700 | 1626954215 | 4650 | 4650 | 4650 | 4650 | 0 |
| 292 | 20241118 | 143600 | 1626954215 | 4650 | 4650 | 4650 | 4650 | 1 |
| 293 | 20241118 | 143500 | 1626949565 | 4650 | 4650 | 4650 | 4650 | 0 |
| 294 | 20241118 | 143400 | 1626949565 | 4650 | 4650 | 4650 | 4650 | 0 |
| 295 | 20241118 | 143300 | 1626949565 | 4650 | 4650 | 4650 | 4650 | 0 |
| 296 | 20241118 | 143200 | 1626949565 | 4650 | 4650 | 4650 | 4650 | 1608 |
| 297 | 20241118 | 143100 | 1619472365 | 4635 | 4635 | 4635 | 4635 | 174 |
| 298 | 20241118 | 143000 | 1618665875 | 4635 | 4635 | 4635 | 4635 | 110 |
| 299 | 20241118 | 142900 | 1618156025 | 4650 | 4645 | 4650 | 4645 | 118 |
| 300 | 20241118 | 142800 | 1617607755 | 4645 | 4645 | 4645 | 4645 | 14 |
| 301 | 20241118 | 142700 | 1617542725 | 4650 | 4635 | 4650 | 4635 | 200 |
| 302 | 20241118 | 142600 | 1616614555 | 4635 | 4635 | 4635 | 4635 | 0 |
| 303 | 20241118 | 142500 | 1616614555 | 4635 | 4630 | 4635 | 4630 | 153 |
| 304 | 20241118 | 142400 | 1615905425 | 4615 | 4615 | 4615 | 4615 | 753 |
| 305 | 20241118 | 142300 | 1612430330 | 4635 | 4635 | 4635 | 4635 | 94 |
| 306 | 20241118 | 142200 | 1611994640 | 4635 | 4635 | 4635 | 4635 | 0 |
| 307 | 20241118 | 142100 | 1611994640 | 4635 | 4635 | 4635 | 4635 | 0 |
| 308 | 20241118 | 142000 | 1611994640 | 4635 | 4635 | 4635 | 4635 | 0 |
| 309 | 20241118 | 141900 | 1611994640 | 4635 | 4635 | 4635 | 4635 | 1 |
| 310 | 20241118 | 141800 | 1611990005 | 4610 | 4610 | 4610 | 4610 | 351 |
| 311 | 20241118 | 141700 | 1610371895 | 4610 | 4610 | 4610 | 4610 | 3 |
| 312 | 20241118 | 141600 | 1610358065 | 4645 | 4645 | 4645 | 4645 | 0 |
| 313 | 20241118 | 141500 | 1610358065 | 4645 | 4615 | 4645 | 4600 | 493 |
| 314 | 20241118 | 141400 | 1608088150 | 4620 | 4635 | 4640 | 4620 | 704 |
| 315 | 20241118 | 141300 | 1604835425 | 4640 | 4645 | 4645 | 4625 | 395 |
| 316 | 20241118 | 141200 | 1603003120 | 4650 | 4655 | 4655 | 4645 | 140 |
| 317 | 20241118 | 141100 | 1602352125 | 4655 | 4655 | 4655 | 4655 | 1 |
| 318 | 20241118 | 141000 | 1602347470 | 4655 | 4655 | 4655 | 4655 | 20 |
| 319 | 20241118 | 140900 | 1602254370 | 4650 | 4650 | 4650 | 4650 | 30 |
| 320 | 20241118 | 140800 | 1602114870 | 4650 | 4650 | 4650 | 4650 | 9 |
| 321 | 20241118 | 140700 | 1602073020 | 4650 | 4650 | 4650 | 4650 | 24 |
| 322 | 20241118 | 140600 | 1601961420 | 4675 | 4675 | 4675 | 4675 | 0 |
| 323 | 20241118 | 140500 | 1601961420 | 4675 | 4675 | 4675 | 4675 | 117 |
| 324 | 20241118 | 140400 | 1601414445 | 4675 | 4675 | 4675 | 4675 | 121 |
| 325 | 20241118 | 140300 | 1600848770 | 4675 | 4675 | 4675 | 4675 | 24 |
| 326 | 20241118 | 140200 | 1600736570 | 4675 | 4675 | 4675 | 4675 | 220 |
| 327 | 20241118 | 140100 | 1599708070 | 4675 | 4655 | 4675 | 4650 | 5035 |
| 328 | 20241118 | 140000 | 1576226760 | 4665 | 4665 | 4665 | 4660 | 253 |
| 329 | 20241118 | 135900 | 1575046665 | 4665 | 4670 | 4670 | 4665 | 43 |
| 330 | 20241118 | 135800 | 1574845865 | 4670 | 4670 | 4670 | 4670 | 1 |
| 331 | 20241118 | 135700 | 1574841195 | 4665 | 4670 | 4670 | 4665 | 51 |
| 332 | 20241118 | 135600 | 1574603215 | 4670 | 4665 | 4670 | 4665 | 188 |
| 333 | 20241118 | 135500 | 1573725485 | 4665 | 4650 | 4665 | 4650 | 854 |
| 334 | 20241118 | 135400 | 1569745685 | 4655 | 4655 | 4655 | 4655 | 185 |
| 335 | 20241118 | 135300 | 1568884510 | 4660 | 4660 | 4660 | 4660 | 0 |
| 336 | 20241118 | 135200 | 1568884510 | 4660 | 4660 | 4660 | 4660 | 150 |
| 337 | 20241118 | 135100 | 1568185510 | 4660 | 4655 | 4660 | 4655 | 53 |
| 338 | 20241118 | 135000 | 1567938545 | 4665 | 4660 | 4665 | 4660 | 96 |
| 339 | 20241118 | 134900 | 1567490710 | 4665 | 4665 | 4665 | 4665 | 0 |
| 340 | 20241118 | 134800 | 1567490710 | 4665 | 4650 | 4665 | 4650 | 958 |
| 341 | 20241118 | 134700 | 1563031390 | 4650 | 4650 | 4650 | 4650 | 0 |
| 342 | 20241118 | 134600 | 1563031390 | 4650 | 4640 | 4650 | 4640 | 145 |
| 343 | 20241118 | 134500 | 1562357430 | 4640 | 4645 | 4645 | 4640 | 226 |
| 344 | 20241118 | 134400 | 1561307765 | 4645 | 4645 | 4645 | 4645 | 3 |
| 345 | 20241118 | 134300 | 1561293830 | 4650 | 4650 | 4650 | 4650 | 14 |
| 346 | 20241118 | 134200 | 1561228730 | 4660 | 4660 | 4660 | 4660 | 0 |
| 347 | 20241118 | 134100 | 1561228730 | 4660 | 4650 | 4665 | 4625 | 126 |
| 348 | 20241118 | 134000 | 1560642120 | 4650 | 4630 | 4650 | 4630 | 344 |
| 349 | 20241118 | 133900 | 1559045880 | 4650 | 4650 | 4650 | 4600 | 2875 |
| 350 | 20241118 | 133800 | 1545773240 | 4650 | 4655 | 4655 | 4650 | 8 |
| 351 | 20241118 | 133700 | 1545736025 | 4660 | 4670 | 4670 | 4660 | 9 |
| 352 | 20241118 | 133600 | 1545694025 | 4670 | 4660 | 4670 | 4660 | 4 |
| 353 | 20241118 | 133500 | 1545675375 | 4660 | 4665 | 4665 | 4660 | 7 |
| 354 | 20241118 | 133400 | 1545642750 | 4660 | 4690 | 4690 | 4660 | 38 |
| 355 | 20241118 | 133300 | 1545465400 | 4690 | 4690 | 4690 | 4690 | 2 |
| 356 | 20241118 | 133200 | 1545456020 | 4695 | 4695 | 4695 | 4695 | 0 |
| 357 | 20241118 | 133100 | 1545456020 | 4695 | 4695 | 4695 | 4695 | 0 |
| 358 | 20241118 | 133000 | 1545456020 | 4695 | 4695 | 4695 | 4695 | 0 |
| 359 | 20241118 | 132900 | 1545456020 | 4695 | 4695 | 4695 | 4695 | 213 |
| 360 | 20241118 | 132800 | 1544455985 | 4695 | 4695 | 4695 | 4695 | 0 |
| 361 | 20241118 | 132700 | 1544455985 | 4695 | 4695 | 4695 | 4695 | 16 |
| 362 | 20241118 | 132600 | 1544380865 | 4695 | 4695 | 4695 | 4695 | 17 |
| 363 | 20241118 | 132500 | 1544301050 | 4700 | 4700 | 4700 | 4700 | 201 |
| 364 | 20241118 | 132400 | 1543356350 | 4700 | 4700 | 4700 | 4670 | 1200 |
| 365 | 20241118 | 132300 | 1537728935 | 4700 | 4700 | 4700 | 4695 | 385 |
| 366 | 20241118 | 132200 | 1535919525 | 4700 | 4690 | 4700 | 4690 | 2272 |
| 367 | 20241118 | 132100 | 1525243485 | 4690 | 4670 | 4690 | 4670 | 2835 |
| 368 | 20241118 | 132000 | 1511960725 | 4645 | 4645 | 4645 | 4645 | 91 |
| 369 | 20241118 | 131900 | 1511538030 | 4620 | 4620 | 4625 | 4615 | 107 |
| 370 | 20241118 | 131800 | 1511043855 | 4615 | 4655 | 4655 | 4610 | 2545 |
| 371 | 20241118 | 131700 | 1499277065 | 4660 | 4665 | 4665 | 4660 | 9 |
| 372 | 20241118 | 131600 | 1499235100 | 4665 | 4650 | 4665 | 4650 | 156 |
| 373 | 20241118 | 131500 | 1498507515 | 4650 | 4660 | 4660 | 4650 | 2009 |
| 374 | 20241118 | 131400 | 1489162185 | 4660 | 4660 | 4660 | 4660 | 43 |
| 375 | 20241118 | 131300 | 1488961805 | 4690 | 4690 | 4690 | 4690 | 1 |
| 376 | 20241118 | 131200 | 1488957115 | 4690 | 4690 | 4690 | 4690 | 0 |
| 377 | 20241118 | 131100 | 1488957115 | 4690 | 4690 | 4690 | 4690 | 38 |
| 378 | 20241118 | 131000 | 1488778895 | 4690 | 4685 | 4695 | 4685 | 377 |
| 379 | 20241118 | 130900 | 1487010250 | 4685 | 4685 | 4685 | 4685 | 0 |
| 380 | 20241118 | 130800 | 1487010250 | 4685 | 4685 | 4685 | 4685 | 18 |
| 381 | 20241118 | 130700 | 1486925920 | 4685 | 4685 | 4685 | 4685 | 56 |
| 382 | 20241118 | 130600 | 1486663560 | 4685 | 4670 | 4685 | 4670 | 12 |
| 383 | 20241118 | 130500 | 1486607435 | 4670 | 4670 | 4670 | 4670 | 50 |
| 384 | 20241118 | 130400 | 1486373935 | 4670 | 4675 | 4675 | 4670 | 23 |
| 385 | 20241118 | 130300 | 1486266480 | 4675 | 4675 | 4675 | 4675 | 0 |
| 386 | 20241118 | 130200 | 1486266480 | 4675 | 4680 | 4680 | 4675 | 2 |
| 387 | 20241118 | 130100 | 1486257125 | 4685 | 4680 | 4685 | 4680 | 311 |
| 388 | 20241118 | 130000 | 1484801095 | 4675 | 4675 | 4675 | 4675 | 0 |
| 389 | 20241118 | 125900 | 1484801095 | 4675 | 4675 | 4675 | 4675 | 162 |
| 390 | 20241118 | 125800 | 1484043745 | 4675 | 4675 | 4675 | 4675 | 0 |
| 391 | 20241118 | 125700 | 1484043745 | 4675 | 4675 | 4675 | 4675 | 0 |
| 392 | 20241118 | 125600 | 1484043745 | 4675 | 4670 | 4680 | 4600 | 1724 |
| 393 | 20241118 | 125500 | 1476099595 | 4655 | 4655 | 4655 | 4655 | 494 |
| 394 | 20241118 | 125400 | 1473800025 | 4660 | 4660 | 4660 | 4660 | 0 |
| 395 | 20241118 | 125300 | 1473800025 | 4660 | 4660 | 4660 | 4660 | 170 |
| 396 | 20241118 | 125200 | 1473007825 | 4680 | 4680 | 4680 | 4680 | 0 |
| 397 | 20241118 | 125100 | 1473007825 | 4680 | 4680 | 4680 | 4680 | 0 |
| 398 | 20241118 | 125000 | 1473007825 | 4680 | 4665 | 4680 | 4665 | 3456 |
| 399 | 20241118 | 124900 | 1456856290 | 4685 | 4665 | 4685 | 4665 | 24 |
| 400 | 20241118 | 124800 | 1456744310 | 4665 | 4670 | 4670 | 4665 | 100 |
| 401 | 20241118 | 124700 | 1456277800 | 4685 | 4680 | 4685 | 4665 | 459 |
| 402 | 20241118 | 124600 | 1454136295 | 4690 | 4685 | 4690 | 4685 | 125 |
| 403 | 20241118 | 124500 | 1453550145 | 4690 | 4685 | 4690 | 4685 | 20 |
| 404 | 20241118 | 124400 | 1453456440 | 4685 | 4670 | 4690 | 4670 | 303 |
| 405 | 20241118 | 124300 | 1452040295 | 4670 | 4670 | 4670 | 4670 | 3 |
| 406 | 20241118 | 124200 | 1452026285 | 4700 | 4700 | 4700 | 4700 | 1 |
| 407 | 20241118 | 124100 | 1452021585 | 4700 | 4685 | 4700 | 4685 | 340 |
| 408 | 20241118 | 124000 | 1450428445 | 4685 | 4680 | 4685 | 4680 | 575 |
| 409 | 20241118 | 123900 | 1447737070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 410 | 20241118 | 123800 | 1447737070 | 4685 | 4665 | 4685 | 4665 | 177 |
| 411 | 20241118 | 123700 | 1446911295 | 4660 | 4665 | 4665 | 4660 | 46 |
| 412 | 20241118 | 123600 | 1446696730 | 4665 | 4665 | 4665 | 4650 | 415 |
| 413 | 20241118 | 123500 | 1444761330 | 4665 | 4655 | 4670 | 4610 | 2597 |
| 414 | 20241118 | 123400 | 1432699790 | 4625 | 4625 | 4625 | 4625 | 0 |
| 415 | 20241118 | 123300 | 1432699790 | 4625 | 4650 | 4650 | 4610 | 1303 |
| 416 | 20241118 | 123200 | 1426664425 | 4655 | 4655 | 4655 | 4655 | 5 |
| 417 | 20241118 | 123100 | 1426641150 | 4650 | 4660 | 4660 | 4650 | 1140 |
| 418 | 20241118 | 123000 | 1421333335 | 4660 | 4660 | 4665 | 4660 | 353 |
| 419 | 20241118 | 122900 | 1419687855 | 4660 | 4675 | 4690 | 4660 | 2061 |
| 420 | 20241118 | 122800 | 1410080865 | 4695 | 4695 | 4695 | 4695 | 9 |
| 421 | 20241118 | 122700 | 1410038610 | 4700 | 4700 | 4700 | 4700 | 0 |
| 422 | 20241118 | 122600 | 1410038610 | 4700 | 4680 | 4700 | 4680 | 133 |
| 423 | 20241118 | 122500 | 1409416060 | 4680 | 4670 | 4680 | 4670 | 60 |
| 424 | 20241118 | 122400 | 1409135850 | 4680 | 4680 | 4680 | 4680 | 1 |
| 425 | 20241118 | 122300 | 1409131170 | 4675 | 4690 | 4690 | 4670 | 11267 |
| 426 | 20241118 | 122200 | 1356312840 | 4690 | 4695 | 4695 | 4690 | 417 |
| 427 | 20241118 | 122100 | 1354357095 | 4695 | 4710 | 4710 | 4695 | 103 |
| 428 | 20241118 | 122000 | 1353873475 | 4690 | 4690 | 4690 | 4690 | 300 |
| 429 | 20241118 | 121900 | 1352466475 | 4690 | 4690 | 4710 | 4690 | 583 |
| 430 | 20241118 | 121800 | 1349722805 | 4690 | 4690 | 4690 | 4690 | 849 |
| 431 | 20241118 | 121700 | 1345740995 | 4690 | 4705 | 4705 | 4690 | 2047 |
| 432 | 20241118 | 121600 | 1336123630 | 4705 | 4705 | 4705 | 4705 | 27 |
| 433 | 20241118 | 121500 | 1335996595 | 4710 | 4710 | 4710 | 4710 | 0 |
| 434 | 20241118 | 121400 | 1335996595 | 4710 | 4710 | 4710 | 4710 | 1 |
| 435 | 20241118 | 121300 | 1335991885 | 4710 | 4715 | 4715 | 4710 | 1362 |
| 436 | 20241118 | 121200 | 1329572945 | 4720 | 4720 | 4720 | 4720 | 17 |
| 437 | 20241118 | 121100 | 1329492705 | 4720 | 4730 | 4730 | 4720 | 11 |
| 438 | 20241118 | 121000 | 1329440685 | 4725 | 4730 | 4730 | 4725 | 2048 |
| 439 | 20241118 | 120900 | 1319753735 | 4725 | 4730 | 4730 | 4725 | 8 |
| 440 | 20241118 | 120800 | 1319715920 | 4730 | 4730 | 4730 | 4730 | 0 |
| 441 | 20241118 | 120700 | 1319715920 | 4730 | 4730 | 4730 | 4730 | 0 |
| 442 | 20241118 | 120600 | 1319715920 | 4730 | 4725 | 4730 | 4720 | 760 |
| 443 | 20241118 | 120500 | 1316124905 | 4720 | 4715 | 4720 | 4715 | 462 |
| 444 | 20241118 | 120400 | 1313946515 | 4710 | 4710 | 4710 | 4710 | 179 |
| 445 | 20241118 | 120300 | 1313103425 | 4710 | 4710 | 4710 | 4710 | 7 |
| 446 | 20241118 | 120200 | 1313070455 | 4715 | 4700 | 4715 | 4700 | 105 |
| 447 | 20241118 | 120100 | 1312576880 | 4715 | 4695 | 4715 | 4690 | 1578 |
| 448 | 20241118 | 120000 | 1305167460 | 4700 | 4700 | 4720 | 4700 | 2030 |
| 449 | 20241118 | 115900 | 1295625855 | 4700 | 4700 | 4700 | 4700 | 5 |
| 450 | 20241118 | 115800 | 1295602355 | 4700 | 4705 | 4705 | 4700 | 1286 |
| 451 | 20241118 | 115700 | 1289557605 | 4700 | 4725 | 4725 | 4700 | 5358 |
| 452 | 20241118 | 115600 | 1264297945 | 4740 | 4740 | 4740 | 4740 | 30 |
| 453 | 20241118 | 115500 | 1264155745 | 4740 | 4725 | 4740 | 4725 | 56 |
| 454 | 20241118 | 115400 | 1263890320 | 4725 | 4725 | 4725 | 4725 | 0 |
| 455 | 20241118 | 115300 | 1263890320 | 4725 | 4730 | 4730 | 4725 | 92 |
| 456 | 20241118 | 115200 | 1263455420 | 4730 | 4750 | 4750 | 4725 | 223 |
| 457 | 20241118 | 115100 | 1262401690 | 4750 | 4750 | 4750 | 4750 | 103 |
| 458 | 20241118 | 115000 | 1261912440 | 4725 | 4730 | 4730 | 4725 | 46 |
| 459 | 20241118 | 114900 | 1261695075 | 4725 | 4755 | 4755 | 4725 | 576 |
| 460 | 20241118 | 114800 | 1258967780 | 4755 | 4735 | 4755 | 4735 | 2833 |
| 461 | 20241118 | 114700 | 1245524125 | 4745 | 4740 | 4745 | 4740 | 288 |
| 462 | 20241118 | 114600 | 1244158475 | 4745 | 4745 | 4745 | 4745 | 279 |
| 463 | 20241118 | 114500 | 1242834620 | 4745 | 4740 | 4745 | 4740 | 140 |
| 464 | 20241118 | 114400 | 1242170650 | 4730 | 4730 | 4730 | 4730 | 818 |
| 465 | 20241118 | 114300 | 1238301510 | 4725 | 4725 | 4725 | 4725 | 1089 |
| 466 | 20241118 | 114200 | 1233155985 | 4745 | 4725 | 4745 | 4725 | 109 |
| 467 | 20241118 | 114100 | 1232640660 | 4745 | 4745 | 4745 | 4745 | 23 |
| 468 | 20241118 | 114000 | 1232531525 | 4725 | 4750 | 4750 | 4725 | 266 |
| 469 | 20241118 | 113900 | 1231274625 | 4750 | 4750 | 4750 | 4750 | 0 |
| 470 | 20241118 | 113800 | 1231274625 | 4750 | 4750 | 4750 | 4750 | 0 |
| 471 | 20241118 | 113700 | 1231274625 | 4750 | 4750 | 4750 | 4750 | 1 |
| 472 | 20241118 | 113600 | 1231269875 | 4720 | 4750 | 4750 | 4720 | 2349 |
| 473 | 20241118 | 113500 | 1220112190 | 4750 | 4750 | 4750 | 4750 | 2 |
| 474 | 20241118 | 113400 | 1220102690 | 4750 | 4745 | 4750 | 4715 | 551 |
| 475 | 20241118 | 113300 | 1217490020 | 4745 | 4730 | 4745 | 4715 | 2442 |
| 476 | 20241118 | 113200 | 1205954920 | 4725 | 4720 | 4745 | 4720 | 1587 |
| 477 | 20241118 | 113100 | 1198434295 | 4720 | 4720 | 4725 | 4720 | 943 |
| 478 | 20241118 | 113000 | 1193983280 | 4735 | 4770 | 4770 | 4725 | 1333 |
| 479 | 20241118 | 112900 | 1187680250 | 4770 | 4755 | 4775 | 4755 | 162 |
| 480 | 20241118 | 112800 | 1186909060 | 4755 | 4760 | 4785 | 4755 | 233 |
| 481 | 20241118 | 112700 | 1185801015 | 4760 | 4740 | 4785 | 4720 | 2035 |
| 482 | 20241118 | 112600 | 1176137715 | 4745 | 4775 | 4780 | 4700 | 9666 |
| 483 | 20241118 | 112500 | 1130193925 | 4780 | 4775 | 4790 | 4770 | 1312 |
| 484 | 20241118 | 112400 | 1123929265 | 4775 | 4820 | 4850 | 4770 | 10347 |
| 485 | 20241118 | 112300 | 1074267090 | 4855 | 4870 | 4870 | 4820 | 9061 |
| 486 | 20241118 | 112200 | 1030308725 | 4870 | 4860 | 4875 | 4840 | 6805 |
| 487 | 20241118 | 112100 | 997178090 | 4860 | 4795 | 4860 | 4795 | 8671 |
| 488 | 20241118 | 112000 | 955234835 | 4800 | 4830 | 4835 | 4800 | 2588 |
| 489 | 20241118 | 111900 | 942786095 | 4830 | 4820 | 4830 | 4800 | 4004 |
| 490 | 20241118 | 111800 | 923517330 | 4820 | 4835 | 4835 | 4800 | 5318 |
| 491 | 20241118 | 111700 | 897887585 | 4835 | 4840 | 4840 | 4800 | 3033 |
| 492 | 20241118 | 111600 | 883305575 | 4840 | 4810 | 4850 | 4805 | 5079 |
| 493 | 20241118 | 111500 | 858785390 | 4810 | 4800 | 4810 | 4785 | 1099 |
| 494 | 20241118 | 111400 | 853510430 | 4800 | 4785 | 4800 | 4780 | 3017 |
| 495 | 20241118 | 111300 | 839059560 | 4780 | 4795 | 4825 | 4780 | 5719 |
| 496 | 20241118 | 111200 | 811618795 | 4830 | 4835 | 4860 | 4790 | 3537 |
| 497 | 20241118 | 111100 | 794536340 | 4835 | 4785 | 4855 | 4785 | 18573 |
| 498 | 20241118 | 111000 | 704919325 | 4780 | 4780 | 4785 | 4775 | 724 |
| 499 | 20241118 | 110900 | 701456220 | 4780 | 4775 | 4785 | 4775 | 426 |
| 500 | 20241118 | 110800 | 699417850 | 4775 | 4780 | 4785 | 4775 | 707 |
| 501 | 20241118 | 110700 | 696038505 | 4785 | 4780 | 4785 | 4780 | 115 |
| 502 | 20241118 | 110600 | 695488275 | 4770 | 4750 | 4770 | 4740 | 10598 |
| 503 | 20241118 | 110500 | 645200990 | 4750 | 4755 | 4755 | 4750 | 145 |
| 504 | 20241118 | 110400 | 644511520 | 4745 | 4770 | 4780 | 4740 | 2782 |
| 505 | 20241118 | 110300 | 631250750 | 4780 | 4785 | 4790 | 4755 | 1326 |
| 506 | 20241118 | 110200 | 624909425 | 4790 | 4775 | 4795 | 4740 | 7257 |
| 507 | 20241118 | 110100 | 590200040 | 4790 | 4765 | 4800 | 4765 | 10986 |
| 508 | 20241118 | 110000 | 537620100 | 4765 | 4695 | 4765 | 4695 | 9689 |
| 509 | 20241118 | 105900 | 491731035 | 4705 | 4700 | 4705 | 4685 | 1134 |
| 510 | 20241118 | 105800 | 486404370 | 4705 | 4710 | 4720 | 4705 | 4709 |
| 511 | 20241118 | 105700 | 464247955 | 4710 | 4715 | 4725 | 4710 | 2483 |
| 512 | 20241118 | 105600 | 452541670 | 4720 | 4730 | 4730 | 4720 | 457 |
| 513 | 20241118 | 105500 | 450384410 | 4735 | 4710 | 4735 | 4705 | 3624 |
| 514 | 20241118 | 105400 | 433262735 | 4710 | 4710 | 4720 | 4705 | 1229 |
| 515 | 20241118 | 105300 | 427472590 | 4720 | 4695 | 4720 | 4695 | 1423 |
| 516 | 20241118 | 105200 | 420777030 | 4705 | 4705 | 4705 | 4700 | 477 |
| 517 | 20241118 | 105100 | 418532765 | 4705 | 4670 | 4705 | 4670 | 13931 |
| 518 | 20241118 | 105000 | 353198320 | 4675 | 4665 | 4675 | 4660 | 252 |
| 519 | 20241118 | 104900 | 352022805 | 4680 | 4665 | 4680 | 4665 | 1122 |
| 520 | 20241118 | 104800 | 346784565 | 4670 | 4670 | 4670 | 4670 | 2 |
| 521 | 20241118 | 104700 | 346775225 | 4670 | 4670 | 4675 | 4670 | 287 |
| 522 | 20241118 | 104600 | 345434845 | 4675 | 4675 | 4675 | 4675 | 318 |
| 523 | 20241118 | 104500 | 343948195 | 4680 | 4675 | 4680 | 4675 | 102 |
| 524 | 20241118 | 104400 | 343470840 | 4680 | 4685 | 4690 | 4680 | 211 |
| 525 | 20241118 | 104300 | 342482340 | 4680 | 4665 | 4695 | 4665 | 5454 |
| 526 | 20241118 | 104200 | 316930570 | 4665 | 4645 | 4665 | 4645 | 1549 |
| 527 | 20241118 | 104100 | 309717025 | 4645 | 4635 | 4645 | 4635 | 826 |
| 528 | 20241118 | 104000 | 305882760 | 4630 | 4630 | 4630 | 4630 | 426 |
| 529 | 20241118 | 103900 | 303910380 | 4625 | 4625 | 4625 | 4625 | 210 |
| 530 | 20241118 | 103800 | 302939130 | 4625 | 4625 | 4625 | 4625 | 26 |
| 531 | 20241118 | 103700 | 302818880 | 4630 | 4630 | 4630 | 4630 | 0 |
| 532 | 20241118 | 103600 | 302818880 | 4630 | 4630 | 4630 | 4630 | 0 |
| 533 | 20241118 | 103500 | 302818880 | 4630 | 4630 | 4630 | 4630 | 0 |
| 534 | 20241118 | 103400 | 302818880 | 4630 | 4630 | 4630 | 4630 | 0 |
| 535 | 20241118 | 103300 | 302818880 | 4630 | 4630 | 4630 | 4630 | 479 |
| 536 | 20241118 | 103200 | 300601110 | 4630 | 4625 | 4630 | 4625 | 425 |
| 537 | 20241118 | 103100 | 298635270 | 4625 | 4620 | 4625 | 4620 | 502 |
| 538 | 20241118 | 103000 | 296313530 | 4620 | 4620 | 4620 | 4620 | 114 |
| 539 | 20241118 | 102900 | 295786850 | 4625 | 4620 | 4625 | 4620 | 90 |
| 540 | 20241118 | 102800 | 295371045 | 4620 | 4620 | 4620 | 4620 | 0 |
| 541 | 20241118 | 102700 | 295371045 | 4620 | 4620 | 4620 | 4620 | 0 |
| 542 | 20241118 | 102600 | 295371045 | 4620 | 4625 | 4625 | 4620 | 162 |
| 543 | 20241118 | 102500 | 294621800 | 4630 | 4630 | 4630 | 4630 | 21 |
| 544 | 20241118 | 102400 | 294524570 | 4630 | 4630 | 4630 | 4630 | 22 |
| 545 | 20241118 | 102300 | 294422710 | 4630 | 4630 | 4630 | 4630 | 1 |
| 546 | 20241118 | 102200 | 294418080 | 4630 | 4630 | 4630 | 4630 | 41 |
| 547 | 20241118 | 102100 | 294228250 | 4630 | 4630 | 4630 | 4630 | 0 |
| 548 | 20241118 | 102000 | 294228250 | 4630 | 4630 | 4630 | 4630 | 0 |
| 549 | 20241118 | 101900 | 294228250 | 4630 | 4630 | 4630 | 4630 | 0 |
| 550 | 20241118 | 101800 | 294228250 | 4630 | 4630 | 4630 | 4630 | 52 |
| 551 | 20241118 | 101700 | 293987490 | 4630 | 4640 | 4640 | 4630 | 7 |
| 552 | 20241118 | 101600 | 293955050 | 4635 | 4615 | 4635 | 4615 | 2413 |
| 553 | 20241118 | 101500 | 282802660 | 4615 | 4620 | 4620 | 4615 | 20 |
| 554 | 20241118 | 101400 | 282710305 | 4620 | 4605 | 4620 | 4605 | 199 |
| 555 | 20241118 | 101300 | 281792620 | 4600 | 4600 | 4600 | 4600 | 131 |
| 556 | 20241118 | 101200 | 281190020 | 4600 | 4610 | 4610 | 4600 | 105 |
| 557 | 20241118 | 101100 | 280707010 | 4590 | 4610 | 4610 | 4590 | 128 |
| 558 | 20241118 | 101000 | 280118100 | 4610 | 4615 | 4615 | 4610 | 40 |
| 559 | 20241118 | 100900 | 279933515 | 4615 | 4630 | 4630 | 4615 | 7 |
| 560 | 20241118 | 100800 | 279901180 | 4630 | 4615 | 4630 | 4610 | 439 |
| 561 | 20241118 | 100700 | 277875290 | 4630 | 4630 | 4630 | 4630 | 1 |
| 562 | 20241118 | 100600 | 277870660 | 4630 | 4630 | 4630 | 4630 | 15 |
| 563 | 20241118 | 100500 | 277801210 | 4630 | 4630 | 4630 | 4630 | 1 |
| 564 | 20241118 | 100400 | 277796580 | 4610 | 4610 | 4610 | 4610 | 111 |
| 565 | 20241118 | 100300 | 277284870 | 4610 | 4620 | 4630 | 4610 | 758 |
| 566 | 20241118 | 100200 | 273783415 | 4625 | 4610 | 4625 | 4610 | 12 |
| 567 | 20241118 | 100100 | 273727970 | 4580 | 4600 | 4600 | 4580 | 3787 |
| 568 | 20241118 | 100000 | 256373315 | 4600 | 4615 | 4615 | 4600 | 759 |
| 569 | 20241118 | 095900 | 252875230 | 4620 | 4620 | 4620 | 4620 | 3 |
| 570 | 20241118 | 095800 | 252861370 | 4630 | 4630 | 4630 | 4630 | 1 |
| 571 | 20241118 | 095700 | 252856740 | 4620 | 4620 | 4620 | 4620 | 100 |
| 572 | 20241118 | 095600 | 252394740 | 4620 | 4620 | 4620 | 4620 | 0 |
| 573 | 20241118 | 095500 | 252394740 | 4620 | 4620 | 4620 | 4620 | 1130 |
| 574 | 20241118 | 095400 | 247174140 | 4620 | 4620 | 4620 | 4620 | 22 |
| 575 | 20241118 | 095300 | 247072500 | 4635 | 4630 | 4635 | 4620 | 1358 |
| 576 | 20241118 | 095200 | 240781175 | 4640 | 4640 | 4640 | 4640 | 0 |
| 577 | 20241118 | 095100 | 240781175 | 4640 | 4640 | 4640 | 4640 | 10 |
| 578 | 20241118 | 095000 | 240734775 | 4640 | 4640 | 4640 | 4640 | 0 |
| 579 | 20241118 | 094900 | 240734775 | 4640 | 4640 | 4640 | 4615 | 282 |
| 580 | 20241118 | 094800 | 239428620 | 4615 | 4635 | 4640 | 4615 | 105 |
| 581 | 20241118 | 094700 | 238941895 | 4630 | 4630 | 4635 | 4630 | 112 |
| 582 | 20241118 | 094600 | 238423300 | 4630 | 4625 | 4630 | 4625 | 691 |
| 583 | 20241118 | 094500 | 235227185 | 4600 | 4605 | 4605 | 4600 | 41 |
| 584 | 20241118 | 094400 | 235038475 | 4600 | 4625 | 4625 | 4600 | 170 |
| 585 | 20241118 | 094300 | 234252630 | 4605 | 4605 | 4605 | 4605 | 5 |
| 586 | 20241118 | 094200 | 234229605 | 4625 | 4610 | 4625 | 4605 | 524 |
| 587 | 20241118 | 094100 | 231813925 | 4610 | 4620 | 4620 | 4610 | 13 |
| 588 | 20241118 | 094000 | 231753980 | 4625 | 4630 | 4630 | 4625 | 2 |
| 589 | 20241118 | 093900 | 231744725 | 4630 | 4635 | 4640 | 4630 | 1223 |
| 590 | 20241118 | 093800 | 226082180 | 4635 | 4650 | 4650 | 4635 | 2856 |
| 591 | 20241118 | 093700 | 212803345 | 4650 | 4650 | 4650 | 4650 | 2 |
| 592 | 20241118 | 093600 | 212794045 | 4650 | 4650 | 4650 | 4650 | 28 |
| 593 | 20241118 | 093500 | 212663845 | 4650 | 4650 | 4650 | 4650 | 100 |
| 594 | 20241118 | 093400 | 212198845 | 4665 | 4655 | 4665 | 4655 | 20 |
| 595 | 20241118 | 093300 | 212105650 | 4650 | 4655 | 4655 | 4650 | 92 |
| 596 | 20241118 | 093200 | 211677835 | 4660 | 4670 | 4670 | 4660 | 18 |
| 597 | 20241118 | 093100 | 211593905 | 4670 | 4665 | 4670 | 4665 | 806 |
| 598 | 20241118 | 093000 | 207833910 | 4650 | 4655 | 4660 | 4650 | 102 |
| 599 | 20241118 | 092900 | 207358860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 600 | 20241118 | 092800 | 207358860 | 4655 | 4650 | 4655 | 4650 | 295 |
| 601 | 20241118 | 092700 | 205987000 | 4655 | 4650 | 4655 | 4620 | 1480 |
| 602 | 20241118 | 092600 | 199123635 | 4655 | 4660 | 4660 | 4655 | 71 |
| 603 | 20241118 | 092500 | 198792875 | 4660 | 4590 | 4665 | 4585 | 270 |
| 604 | 20241118 | 092400 | 197537665 | 4575 | 4660 | 4675 | 4575 | 2110 |
| 605 | 20241118 | 092300 | 187732360 | 4665 | 4645 | 4665 | 4640 | 132 |
| 606 | 20241118 | 092200 | 187118480 | 4640 | 4670 | 4675 | 4640 | 1616 |
| 607 | 20241118 | 092100 | 179600235 | 4685 | 4685 | 4685 | 4640 | 1016 |
| 608 | 20241118 | 092000 | 174843095 | 4640 | 4660 | 4680 | 4635 | 2817 |
| 609 | 20241118 | 091900 | 161733235 | 4645 | 4655 | 4655 | 4645 | 278 |
| 610 | 20241118 | 091800 | 160441730 | 4640 | 4670 | 4670 | 4640 | 323 |
| 611 | 20241118 | 091700 | 158935660 | 4670 | 4650 | 4670 | 4640 | 163 |
| 612 | 20241118 | 091600 | 158177120 | 4670 | 4660 | 4670 | 4660 | 1851 |
| 613 | 20241118 | 091500 | 149546800 | 4660 | 4625 | 4660 | 4625 | 2697 |
| 614 | 20241118 | 091400 | 137025155 | 4610 | 4605 | 4620 | 4605 | 2290 |
| 615 | 20241118 | 091300 | 126463580 | 4605 | 4585 | 4605 | 4585 | 1738 |
| 616 | 20241118 | 091200 | 118476430 | 4585 | 4595 | 4595 | 4580 | 735 |
| 617 | 20241118 | 091100 | 115110065 | 4595 | 4575 | 4595 | 4570 | 2427 |
| 618 | 20241118 | 091000 | 103991960 | 4570 | 4560 | 4570 | 4560 | 1244 |
| 619 | 20241118 | 090900 | 98316490 | 4560 | 4555 | 4560 | 4555 | 324 |
| 620 | 20241118 | 090800 | 96840080 | 4560 | 4560 | 4560 | 4560 | 0 |
| 621 | 20241118 | 090700 | 96840080 | 4560 | 4555 | 4565 | 4545 | 1068 |
| 622 | 20241118 | 090600 | 91980290 | 4550 | 4535 | 4550 | 4535 | 1500 |
| 623 | 20241118 | 090500 | 85165710 | 4530 | 4525 | 4530 | 4525 | 772 |
| 624 | 20241118 | 090400 | 81668940 | 4510 | 4525 | 4525 | 4480 | 4980 |
| 625 | 20241118 | 090300 | 59251500 | 4560 | 4550 | 4560 | 4550 | 1167 |
| 626 | 20241118 | 090200 | 53939140 | 4550 | 4535 | 4550 | 4500 | 4911 |
| 627 | 20241118 | 090100 | 31739820 | 4540 | 4540 | 4550 | 4500 | 3223 |
| 628 | 20241118 | 090000 | 17162955 | 4540 | 4490 | 4550 | 4490 | 3811 |