31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 3 | 20241118 | 193000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 4 | 20241118 | 192900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 5 | 20241118 | 192800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 6 | 20241118 | 192700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 7 | 20241118 | 192600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 8 | 20241118 | 192500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 9 | 20241118 | 192400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 10 | 20241118 | 192300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 11 | 20241118 | 192200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 12 | 20241118 | 192100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 13 | 20241118 | 192000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 14 | 20241118 | 191900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 15 | 20241118 | 191800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 16 | 20241118 | 191700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 17 | 20241118 | 191600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 18 | 20241118 | 191500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 19 | 20241118 | 191400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 20 | 20241118 | 191300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 21 | 20241118 | 191200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 22 | 20241118 | 191100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 23 | 20241118 | 191000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 24 | 20241118 | 190900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 25 | 20241118 | 190800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 26 | 20241118 | 190700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 27 | 20241118 | 190600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 28 | 20241118 | 190500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 29 | 20241118 | 190400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 30 | 20241118 | 190300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 31 | 20241118 | 190200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 32 | 20241118 | 190100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 33 | 20241118 | 190000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 34 | 20241118 | 185900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 35 | 20241118 | 185800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 36 | 20241118 | 185700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 37 | 20241118 | 185600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 38 | 20241118 | 185500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 39 | 20241118 | 185400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 40 | 20241118 | 185300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 41 | 20241118 | 185200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 42 | 20241118 | 185100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 43 | 20241118 | 185000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 44 | 20241118 | 184900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 45 | 20241118 | 184800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 46 | 20241118 | 184700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 47 | 20241118 | 184600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 48 | 20241118 | 184500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 49 | 20241118 | 184400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 50 | 20241118 | 184300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 51 | 20241118 | 184200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 52 | 20241118 | 184100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 53 | 20241118 | 184000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 54 | 20241118 | 183900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 55 | 20241118 | 183800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 56 | 20241118 | 183700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 57 | 20241118 | 183600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 58 | 20241118 | 183500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 59 | 20241118 | 183400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 60 | 20241118 | 183300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 61 | 20241118 | 183200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 62 | 20241118 | 183100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 63 | 20241118 | 183000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 64 | 20241118 | 182900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 65 | 20241118 | 182800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 66 | 20241118 | 182700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 67 | 20241118 | 182600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 68 | 20241118 | 182500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 69 | 20241118 | 182400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 70 | 20241118 | 182300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 71 | 20241118 | 182200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 72 | 20241118 | 182100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 73 | 20241118 | 182000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 74 | 20241118 | 181900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 75 | 20241118 | 181800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 76 | 20241118 | 181700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 77 | 20241118 | 181600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 78 | 20241118 | 181500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 79 | 20241118 | 181400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 80 | 20241118 | 181300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 81 | 20241118 | 181200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 82 | 20241118 | 181100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 83 | 20241118 | 181000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 84 | 20241118 | 180900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 85 | 20241118 | 180800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 86 | 20241118 | 180700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 87 | 20241118 | 180600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 88 | 20241118 | 180500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 89 | 20241118 | 180400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 90 | 20241118 | 180300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 91 | 20241118 | 180200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 92 | 20241118 | 180100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 93 | 20241118 | 180000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 94 | 20241118 | 175900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 95 | 20241118 | 175800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 96 | 20241118 | 175700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 97 | 20241118 | 175600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 98 | 20241118 | 175500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 99 | 20241118 | 175400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 100 | 20241118 | 175300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 101 | 20241118 | 175200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 102 | 20241118 | 175100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 103 | 20241118 | 175000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 104 | 20241118 | 174900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 105 | 20241118 | 174800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 106 | 20241118 | 174700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 107 | 20241118 | 174600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 108 | 20241118 | 174500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 109 | 20241118 | 174400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 110 | 20241118 | 174300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 111 | 20241118 | 174200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 112 | 20241118 | 174100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 113 | 20241118 | 174000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 114 | 20241118 | 173900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 115 | 20241118 | 173800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 116 | 20241118 | 173700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 117 | 20241118 | 173600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 118 | 20241118 | 173500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 119 | 20241118 | 173400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 120 | 20241118 | 173300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 121 | 20241118 | 173200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 122 | 20241118 | 173100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 123 | 20241118 | 173000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 124 | 20241118 | 172900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 125 | 20241118 | 172800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 126 | 20241118 | 172700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 127 | 20241118 | 172600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 128 | 20241118 | 172500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 129 | 20241118 | 172400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 130 | 20241118 | 172300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 131 | 20241118 | 172200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 132 | 20241118 | 172100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 133 | 20241118 | 172000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 134 | 20241118 | 171900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 135 | 20241118 | 171800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 136 | 20241118 | 171700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 137 | 20241118 | 171600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 138 | 20241118 | 171500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 139 | 20241118 | 171400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 140 | 20241118 | 171300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 141 | 20241118 | 171200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 142 | 20241118 | 171100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 143 | 20241118 | 171000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 144 | 20241118 | 170900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 145 | 20241118 | 170800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 146 | 20241118 | 170700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 147 | 20241118 | 170600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 148 | 20241118 | 170500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 149 | 20241118 | 170400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 150 | 20241118 | 170300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 151 | 20241118 | 170200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 152 | 20241118 | 170100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 153 | 20241118 | 170000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 154 | 20241118 | 165900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 155 | 20241118 | 165800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 156 | 20241118 | 165700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 157 | 20241118 | 165600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 158 | 20241118 | 165500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 159 | 20241118 | 165400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 160 | 20241118 | 165300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 161 | 20241118 | 165200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 162 | 20241118 | 165100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 163 | 20241118 | 165000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 164 | 20241118 | 164900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 165 | 20241118 | 164800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 166 | 20241118 | 164700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 167 | 20241118 | 164600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 168 | 20241118 | 164500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 169 | 20241118 | 164400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 170 | 20241118 | 164300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 171 | 20241118 | 164200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 172 | 20241118 | 164100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 173 | 20241118 | 164000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 174 | 20241118 | 163900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 175 | 20241118 | 163800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 176 | 20241118 | 163700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 177 | 20241118 | 163600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 178 | 20241118 | 163500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 179 | 20241118 | 163400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 180 | 20241118 | 163300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 181 | 20241118 | 163200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 182 | 20241118 | 163100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 183 | 20241118 | 163000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 184 | 20241118 | 162900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 185 | 20241118 | 162800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 186 | 20241118 | 162700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 187 | 20241118 | 162600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 188 | 20241118 | 162500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 189 | 20241118 | 162400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 190 | 20241118 | 162300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 191 | 20241118 | 162200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 192 | 20241118 | 162100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 193 | 20241118 | 162000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 194 | 20241118 | 161900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 195 | 20241118 | 161800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 196 | 20241118 | 161700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 197 | 20241118 | 161600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 198 | 20241118 | 161500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 199 | 20241118 | 161400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 200 | 20241118 | 161300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 201 | 20241118 | 161200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 202 | 20241118 | 161100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 203 | 20241118 | 161000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 204 | 20241118 | 160900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 205 | 20241118 | 160800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 206 | 20241118 | 160700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 207 | 20241118 | 160600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 208 | 20241118 | 160500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 209 | 20241118 | 160400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 210 | 20241118 | 160300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 211 | 20241118 | 160200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 212 | 20241118 | 160100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 213 | 20241118 | 160000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 214 | 20241118 | 155900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 215 | 20241118 | 155800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 216 | 20241118 | 155700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 217 | 20241118 | 155600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 218 | 20241118 | 155500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 219 | 20241118 | 155400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 220 | 20241118 | 155300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 221 | 20241118 | 155200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 222 | 20241118 | 155100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 223 | 20241118 | 155000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 224 | 20241118 | 154900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 225 | 20241118 | 154800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 226 | 20241118 | 154700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 227 | 20241118 | 154600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 228 | 20241118 | 154500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 229 | 20241118 | 154400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 230 | 20241118 | 154300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 231 | 20241118 | 154200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 232 | 20241118 | 154100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 233 | 20241118 | 154000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 234 | 20241118 | 153900 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 235 | 20241118 | 153800 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 236 | 20241118 | 153700 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 237 | 20241118 | 153600 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 238 | 20241118 | 153500 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 239 | 20241118 | 153400 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 240 | 20241118 | 153300 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 241 | 20241118 | 153200 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 0 |
| 242 | 20241118 | 153100 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 243 | 20241118 | 153000 | 1365937347 | 1360 | 1360 | 1360 | 1360 | 11502 |
| 244 | 20241118 | 152900 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 245 | 20241118 | 152800 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 246 | 20241118 | 152700 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 247 | 20241118 | 152600 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 248 | 20241118 | 152500 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 249 | 20241118 | 152400 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 250 | 20241118 | 152300 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 251 | 20241118 | 152200 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 252 | 20241118 | 152100 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 253 | 20241118 | 152000 | 1350294627 | 1360 | 1360 | 1360 | 1360 | 0 |
| 254 | 20241118 | 151900 | 1350294627 | 1360 | 1357 | 1360 | 1357 | 1497 |
| 255 | 20241118 | 151800 | 1348259431 | 1357 | 1357 | 1357 | 1346 | 1308 |
| 256 | 20241118 | 151700 | 1346485960 | 1357 | 1357 | 1357 | 1356 | 2201 |
| 257 | 20241118 | 151600 | 1343501235 | 1359 | 1360 | 1360 | 1352 | 621 |
| 258 | 20241118 | 151500 | 1342660795 | 1352 | 1352 | 1360 | 1350 | 7310 |
| 259 | 20241118 | 151400 | 1332777181 | 1352 | 1351 | 1352 | 1351 | 1118 |
| 260 | 20241118 | 151300 | 1331266762 | 1351 | 1350 | 1351 | 1344 | 1836 |
| 261 | 20241118 | 151200 | 1328793194 | 1350 | 1352 | 1352 | 1350 | 1174 |
| 262 | 20241118 | 151100 | 1327206284 | 1351 | 1352 | 1352 | 1351 | 363 |
| 263 | 20241118 | 151000 | 1326715510 | 1352 | 1350 | 1352 | 1345 | 1792 |
| 264 | 20241118 | 150900 | 1324294265 | 1350 | 1350 | 1350 | 1350 | 1440 |
| 265 | 20241118 | 150800 | 1322350265 | 1350 | 1350 | 1350 | 1350 | 12 |
| 266 | 20241118 | 150700 | 1322334065 | 1352 | 1344 | 1352 | 1344 | 3357 |
| 267 | 20241118 | 150600 | 1317822249 | 1344 | 1345 | 1345 | 1344 | 6644 |
| 268 | 20241118 | 150500 | 1308892675 | 1353 | 1353 | 1353 | 1350 | 352 |
| 269 | 20241118 | 150400 | 1308416434 | 1353 | 1354 | 1354 | 1345 | 652 |
| 270 | 20241118 | 150300 | 1307534540 | 1354 | 1355 | 1355 | 1354 | 1630 |
| 271 | 20241118 | 150200 | 1305327519 | 1357 | 1341 | 1357 | 1341 | 10323 |
| 272 | 20241118 | 150100 | 1291480236 | 1340 | 1341 | 1341 | 1340 | 1482 |
| 273 | 20241118 | 150000 | 1289493647 | 1345 | 1345 | 1345 | 1345 | 1895 |
| 274 | 20241118 | 145900 | 1286944872 | 1345 | 1344 | 1345 | 1341 | 707 |
| 275 | 20241118 | 145800 | 1285995689 | 1342 | 1361 | 1361 | 1342 | 118 |
| 276 | 20241118 | 145700 | 1285837027 | 1345 | 1348 | 1361 | 1345 | 6953 |
| 277 | 20241118 | 145600 | 1276465541 | 1348 | 1362 | 1362 | 1347 | 3074 |
| 278 | 20241118 | 145500 | 1272321747 | 1362 | 1362 | 1362 | 1362 | 2 |
| 279 | 20241118 | 145400 | 1272319023 | 1362 | 1347 | 1362 | 1347 | 7 |
| 280 | 20241118 | 145300 | 1272309564 | 1362 | 1362 | 1362 | 1362 | 3 |
| 281 | 20241118 | 145200 | 1272305478 | 1362 | 1362 | 1362 | 1362 | 1 |
| 282 | 20241118 | 145100 | 1272304116 | 1362 | 1362 | 1362 | 1362 | 2 |
| 283 | 20241118 | 145000 | 1272301392 | 1362 | 1362 | 1362 | 1362 | 1 |
| 284 | 20241118 | 144900 | 1272300030 | 1362 | 1362 | 1362 | 1362 | 1 |
| 285 | 20241118 | 144800 | 1272298668 | 1362 | 1362 | 1362 | 1362 | 2 |
| 286 | 20241118 | 144700 | 1272295944 | 1362 | 1362 | 1362 | 1362 | 1 |
| 287 | 20241118 | 144600 | 1272294582 | 1362 | 1347 | 1362 | 1345 | 2846 |
| 288 | 20241118 | 144500 | 1268466543 | 1363 | 1354 | 1363 | 1349 | 3001 |
| 289 | 20241118 | 144400 | 1264413258 | 1363 | 1362 | 1363 | 1362 | 81 |
| 290 | 20241118 | 144300 | 1264302935 | 1362 | 1362 | 1362 | 1353 | 13 |
| 291 | 20241118 | 144200 | 1264285238 | 1353 | 1354 | 1354 | 1353 | 500 |
| 292 | 20241118 | 144100 | 1263608701 | 1363 | 1363 | 1363 | 1363 | 0 |
| 293 | 20241118 | 144000 | 1263608701 | 1363 | 1363 | 1363 | 1363 | 0 |
| 294 | 20241118 | 143900 | 1263608701 | 1363 | 1362 | 1363 | 1362 | 2 |
| 295 | 20241118 | 143800 | 1263605976 | 1363 | 1363 | 1363 | 1363 | 6 |
| 296 | 20241118 | 143700 | 1263597798 | 1352 | 1362 | 1363 | 1352 | 959 |
| 297 | 20241118 | 143600 | 1262296748 | 1363 | 1359 | 1363 | 1359 | 198 |
| 298 | 20241118 | 143500 | 1262027662 | 1359 | 1359 | 1359 | 1359 | 0 |
| 299 | 20241118 | 143400 | 1262027662 | 1359 | 1359 | 1359 | 1359 | 201 |
| 300 | 20241118 | 143300 | 1261754503 | 1359 | 1355 | 1359 | 1355 | 225 |
| 301 | 20241118 | 143200 | 1261448898 | 1358 | 1358 | 1358 | 1358 | 0 |
| 302 | 20241118 | 143100 | 1261448898 | 1358 | 1358 | 1358 | 1358 | 0 |
| 303 | 20241118 | 143000 | 1261448898 | 1358 | 1358 | 1358 | 1358 | 2 |
| 304 | 20241118 | 142900 | 1261446182 | 1359 | 1350 | 1359 | 1350 | 1232 |
| 305 | 20241118 | 142800 | 1259778202 | 1350 | 1350 | 1350 | 1350 | 1 |
| 306 | 20241118 | 142700 | 1259776852 | 1342 | 1345 | 1345 | 1342 | 556 |
| 307 | 20241118 | 142600 | 1259029943 | 1350 | 1350 | 1350 | 1350 | 1 |
| 308 | 20241118 | 142500 | 1259028593 | 1351 | 1351 | 1351 | 1351 | 43 |
| 309 | 20241118 | 142400 | 1258970500 | 1351 | 1351 | 1351 | 1351 | 0 |
| 310 | 20241118 | 142300 | 1258970500 | 1351 | 1351 | 1351 | 1351 | 0 |
| 311 | 20241118 | 142200 | 1258970500 | 1351 | 1344 | 1351 | 1344 | 1001 |
| 312 | 20241118 | 142100 | 1257624449 | 1351 | 1351 | 1351 | 1351 | 2 |
| 313 | 20241118 | 142000 | 1257621747 | 1344 | 1352 | 1353 | 1342 | 2579 |
| 314 | 20241118 | 141900 | 1254153647 | 1352 | 1342 | 1354 | 1342 | 63 |
| 315 | 20241118 | 141800 | 1254069049 | 1337 | 1357 | 1363 | 1333 | 16609 |
| 316 | 20241118 | 141700 | 1231780847 | 1365 | 1365 | 1365 | 1365 | 0 |
| 317 | 20241118 | 141600 | 1231780847 | 1365 | 1365 | 1365 | 1365 | 0 |
| 318 | 20241118 | 141500 | 1231780847 | 1365 | 1365 | 1365 | 1365 | 20 |
| 319 | 20241118 | 141400 | 1231753547 | 1374 | 1374 | 1374 | 1374 | 0 |
| 320 | 20241118 | 141300 | 1231753547 | 1374 | 1374 | 1374 | 1374 | 1980 |
| 321 | 20241118 | 141200 | 1229033027 | 1374 | 1374 | 1374 | 1374 | 100 |
| 322 | 20241118 | 141100 | 1228895627 | 1370 | 1363 | 1370 | 1363 | 4957 |
| 323 | 20241118 | 141000 | 1222107123 | 1365 | 1365 | 1365 | 1365 | 0 |
| 324 | 20241118 | 140900 | 1222107123 | 1365 | 1365 | 1365 | 1365 | 0 |
| 325 | 20241118 | 140800 | 1222107123 | 1365 | 1365 | 1365 | 1365 | 0 |
| 326 | 20241118 | 140700 | 1222107123 | 1365 | 1365 | 1365 | 1365 | 31 |
| 327 | 20241118 | 140600 | 1222064808 | 1367 | 1367 | 1367 | 1367 | 0 |
| 328 | 20241118 | 140500 | 1222064808 | 1367 | 1367 | 1367 | 1367 | 0 |
| 329 | 20241118 | 140400 | 1222064808 | 1367 | 1367 | 1367 | 1367 | 0 |
| 330 | 20241118 | 140300 | 1222064808 | 1367 | 1367 | 1367 | 1367 | 31 |
| 331 | 20241118 | 140200 | 1222022431 | 1369 | 1369 | 1369 | 1369 | 22 |
| 332 | 20241118 | 140100 | 1221992313 | 1348 | 1362 | 1369 | 1348 | 10342 |
| 333 | 20241118 | 140000 | 1208005082 | 1374 | 1374 | 1374 | 1374 | 2 |
| 334 | 20241118 | 135900 | 1208002334 | 1374 | 1374 | 1374 | 1374 | 0 |
| 335 | 20241118 | 135800 | 1208002334 | 1374 | 1363 | 1374 | 1363 | 3 |
| 336 | 20241118 | 135700 | 1207998224 | 1377 | 1377 | 1377 | 1377 | 0 |
| 337 | 20241118 | 135600 | 1207998224 | 1377 | 1377 | 1377 | 1377 | 0 |
| 338 | 20241118 | 135500 | 1207998224 | 1377 | 1360 | 1377 | 1359 | 226 |
| 339 | 20241118 | 135400 | 1207690110 | 1377 | 1361 | 1377 | 1360 | 4365 |
| 340 | 20241118 | 135300 | 1201753283 | 1378 | 1378 | 1378 | 1378 | 0 |
| 341 | 20241118 | 135200 | 1201753283 | 1378 | 1378 | 1378 | 1378 | 50 |
| 342 | 20241118 | 135100 | 1201684383 | 1379 | 1377 | 1379 | 1360 | 1773 |
| 343 | 20241118 | 135000 | 1199262054 | 1377 | 1377 | 1377 | 1377 | 0 |
| 344 | 20241118 | 134900 | 1199262054 | 1377 | 1377 | 1377 | 1377 | 7 |
| 345 | 20241118 | 134800 | 1199252415 | 1377 | 1377 | 1377 | 1377 | 35 |
| 346 | 20241118 | 134700 | 1199204220 | 1377 | 1377 | 1377 | 1377 | 128 |
| 347 | 20241118 | 134600 | 1199027964 | 1377 | 1377 | 1377 | 1377 | 0 |
| 348 | 20241118 | 134500 | 1199027964 | 1377 | 1366 | 1377 | 1366 | 507 |
| 349 | 20241118 | 134400 | 1198334302 | 1378 | 1378 | 1378 | 1378 | 111 |
| 350 | 20241118 | 134300 | 1198181344 | 1378 | 1378 | 1378 | 1378 | 100 |
| 351 | 20241118 | 134200 | 1198043544 | 1380 | 1380 | 1380 | 1380 | 1300 |
| 352 | 20241118 | 134100 | 1196249544 | 1380 | 1378 | 1380 | 1378 | 1000 |
| 353 | 20241118 | 134000 | 1194869798 | 1379 | 1366 | 1379 | 1366 | 306 |
| 354 | 20241118 | 133900 | 1194450583 | 1366 | 1360 | 1366 | 1360 | 235 |
| 355 | 20241118 | 133800 | 1194130977 | 1360 | 1364 | 1367 | 1359 | 4405 |
| 356 | 20241118 | 133700 | 1188139107 | 1370 | 1370 | 1370 | 1370 | 100 |
| 357 | 20241118 | 133600 | 1188002107 | 1370 | 1370 | 1370 | 1370 | 0 |
| 358 | 20241118 | 133500 | 1188002107 | 1370 | 1368 | 1372 | 1365 | 5193 |
| 359 | 20241118 | 133400 | 1180909374 | 1369 | 1371 | 1371 | 1369 | 6000 |
| 360 | 20241118 | 133300 | 1172692290 | 1384 | 1384 | 1384 | 1384 | 0 |
| 361 | 20241118 | 133200 | 1172692290 | 1384 | 1371 | 1384 | 1371 | 553 |
| 362 | 20241118 | 133100 | 1171934088 | 1385 | 1372 | 1385 | 1370 | 1425 |
| 363 | 20241118 | 133000 | 1169981328 | 1387 | 1387 | 1387 | 1387 | 2 |
| 364 | 20241118 | 132900 | 1169978554 | 1387 | 1386 | 1387 | 1384 | 2096 |
| 365 | 20241118 | 132800 | 1167073687 | 1386 | 1385 | 1386 | 1385 | 2002 |
| 366 | 20241118 | 132700 | 1164299017 | 1386 | 1369 | 1386 | 1367 | 7099 |
| 367 | 20241118 | 132600 | 1154500970 | 1368 | 1378 | 1378 | 1368 | 2 |
| 368 | 20241118 | 132500 | 1154498224 | 1368 | 1378 | 1378 | 1368 | 16 |
| 369 | 20241118 | 132400 | 1154476186 | 1368 | 1372 | 1378 | 1368 | 10806 |
| 370 | 20241118 | 132300 | 1139665509 | 1381 | 1381 | 1381 | 1381 | 502 |
| 371 | 20241118 | 132200 | 1138972247 | 1381 | 1373 | 1381 | 1370 | 11855 |
| 372 | 20241118 | 132100 | 1122697284 | 1372 | 1372 | 1372 | 1372 | 1 |
| 373 | 20241118 | 132000 | 1122695912 | 1386 | 1386 | 1386 | 1386 | 0 |
| 374 | 20241118 | 131900 | 1122695912 | 1386 | 1378 | 1386 | 1372 | 4003 |
| 375 | 20241118 | 131800 | 1117201026 | 1387 | 1387 | 1387 | 1387 | 0 |
| 376 | 20241118 | 131700 | 1117201026 | 1387 | 1387 | 1387 | 1387 | 0 |
| 377 | 20241118 | 131600 | 1117201026 | 1387 | 1387 | 1387 | 1387 | 0 |
| 378 | 20241118 | 131500 | 1117201026 | 1387 | 1387 | 1387 | 1387 | 138 |
| 379 | 20241118 | 131400 | 1117009620 | 1387 | 1387 | 1387 | 1387 | 0 |
| 380 | 20241118 | 131300 | 1117009620 | 1387 | 1387 | 1387 | 1387 | 0 |
| 381 | 20241118 | 131200 | 1117009620 | 1387 | 1381 | 1387 | 1381 | 211 |
| 382 | 20241118 | 131100 | 1116718164 | 1373 | 1381 | 1381 | 1373 | 2333 |
| 383 | 20241118 | 131000 | 1113496699 | 1381 | 1372 | 1381 | 1372 | 204 |
| 384 | 20241118 | 130900 | 1113215074 | 1381 | 1387 | 1387 | 1373 | 1800 |
| 385 | 20241118 | 130800 | 1110739244 | 1373 | 1373 | 1388 | 1373 | 52 |
| 386 | 20241118 | 130700 | 1110667742 | 1389 | 1389 | 1389 | 1389 | 20 |
| 387 | 20241118 | 130600 | 1110639962 | 1386 | 1384 | 1386 | 1384 | 1648 |
| 388 | 20241118 | 130500 | 1108358399 | 1386 | 1390 | 1390 | 1372 | 4286 |
| 389 | 20241118 | 130400 | 1102470349 | 1393 | 1395 | 1395 | 1393 | 6 |
| 390 | 20241118 | 130300 | 1102461985 | 1395 | 1395 | 1395 | 1395 | 1 |
| 391 | 20241118 | 130200 | 1102460590 | 1400 | 1386 | 1400 | 1386 | 8049 |
| 392 | 20241118 | 130100 | 1091223136 | 1386 | 1386 | 1386 | 1386 | 0 |
| 393 | 20241118 | 130000 | 1091223136 | 1386 | 1386 | 1386 | 1386 | 0 |
| 394 | 20241118 | 125900 | 1091223136 | 1386 | 1385 | 1386 | 1385 | 61 |
| 395 | 20241118 | 125800 | 1091138600 | 1386 | 1382 | 1386 | 1382 | 166 |
| 396 | 20241118 | 125700 | 1090908606 | 1388 | 1388 | 1388 | 1388 | 0 |
| 397 | 20241118 | 125600 | 1090908606 | 1388 | 1388 | 1388 | 1388 | 1 |
| 398 | 20241118 | 125500 | 1090907218 | 1373 | 1373 | 1373 | 1373 | 0 |
| 399 | 20241118 | 125400 | 1090907218 | 1373 | 1375 | 1375 | 1373 | 593 |
| 400 | 20241118 | 125300 | 1090092386 | 1397 | 1397 | 1397 | 1397 | 0 |
| 401 | 20241118 | 125200 | 1090092386 | 1397 | 1374 | 1397 | 1374 | 80 |
| 402 | 20241118 | 125100 | 1089981753 | 1395 | 1395 | 1395 | 1395 | 0 |
| 403 | 20241118 | 125000 | 1089981753 | 1395 | 1398 | 1398 | 1372 | 849 |
| 404 | 20241118 | 124900 | 1088814725 | 1381 | 1381 | 1381 | 1381 | 500 |
| 405 | 20241118 | 124800 | 1088124225 | 1400 | 1385 | 1400 | 1379 | 148 |
| 406 | 20241118 | 124700 | 1087919210 | 1391 | 1391 | 1391 | 1391 | 22 |
| 407 | 20241118 | 124600 | 1087888608 | 1401 | 1401 | 1401 | 1401 | 0 |
| 408 | 20241118 | 124500 | 1087888608 | 1401 | 1401 | 1401 | 1401 | 14 |
| 409 | 20241118 | 124400 | 1087868994 | 1401 | 1401 | 1401 | 1401 | 85 |
| 410 | 20241118 | 124300 | 1087749909 | 1400 | 1394 | 1401 | 1394 | 3489 |
| 411 | 20241118 | 124200 | 1082870603 | 1394 | 1392 | 1394 | 1392 | 872 |
| 412 | 20241118 | 124100 | 1081656197 | 1392 | 1391 | 1392 | 1383 | 1073 |
| 413 | 20241118 | 124000 | 1080165571 | 1392 | 1391 | 1392 | 1391 | 128 |
| 414 | 20241118 | 123900 | 1079987396 | 1392 | 1392 | 1392 | 1392 | 0 |
| 415 | 20241118 | 123800 | 1079987396 | 1392 | 1391 | 1392 | 1391 | 3250 |
| 416 | 20241118 | 123700 | 1075463646 | 1391 | 1391 | 1391 | 1391 | 300 |
| 417 | 20241118 | 123600 | 1075046346 | 1387 | 1391 | 1391 | 1387 | 76 |
| 418 | 20241118 | 123500 | 1074940650 | 1383 | 1383 | 1383 | 1383 | 0 |
| 419 | 20241118 | 123400 | 1074940650 | 1383 | 1384 | 1384 | 1383 | 500 |
| 420 | 20241118 | 123300 | 1074249122 | 1396 | 1396 | 1396 | 1396 | 0 |
| 421 | 20241118 | 123200 | 1074249122 | 1396 | 1396 | 1396 | 1396 | 0 |
| 422 | 20241118 | 123100 | 1074249122 | 1396 | 1396 | 1396 | 1396 | 5 |
| 423 | 20241118 | 123000 | 1074242142 | 1395 | 1395 | 1395 | 1395 | 0 |
| 424 | 20241118 | 122900 | 1074242142 | 1395 | 1379 | 1395 | 1379 | 108 |
| 425 | 20241118 | 122800 | 1074091603 | 1388 | 1388 | 1388 | 1388 | 267 |
| 426 | 20241118 | 122700 | 1073721007 | 1388 | 1388 | 1388 | 1388 | 1 |
| 427 | 20241118 | 122600 | 1073719619 | 1388 | 1388 | 1388 | 1388 | 3165 |
| 428 | 20241118 | 122500 | 1069326599 | 1388 | 1388 | 1388 | 1388 | 1439 |
| 429 | 20241118 | 122400 | 1067329267 | 1388 | 1392 | 1392 | 1388 | 349 |
| 430 | 20241118 | 122300 | 1066844803 | 1400 | 1400 | 1400 | 1400 | 0 |
| 431 | 20241118 | 122200 | 1066844803 | 1400 | 1399 | 1400 | 1399 | 2987 |
| 432 | 20241118 | 122100 | 1062663214 | 1397 | 1386 | 1397 | 1386 | 2093 |
| 433 | 20241118 | 122000 | 1059755274 | 1387 | 1381 | 1387 | 1375 | 3301 |
| 434 | 20241118 | 121900 | 1055181220 | 1382 | 1382 | 1382 | 1382 | 1 |
| 435 | 20241118 | 121800 | 1055179838 | 1386 | 1386 | 1386 | 1386 | 0 |
| 436 | 20241118 | 121700 | 1055179838 | 1386 | 1386 | 1386 | 1386 | 0 |
| 437 | 20241118 | 121600 | 1055179838 | 1386 | 1386 | 1386 | 1386 | 0 |
| 438 | 20241118 | 121500 | 1055179838 | 1386 | 1387 | 1387 | 1372 | 970 |
| 439 | 20241118 | 121400 | 1053836280 | 1386 | 1386 | 1386 | 1385 | 416 |
| 440 | 20241118 | 121300 | 1053260108 | 1372 | 1378 | 1385 | 1366 | 25022 |
| 441 | 20241118 | 121200 | 1018865741 | 1384 | 1378 | 1384 | 1378 | 617 |
| 442 | 20241118 | 121100 | 1018015509 | 1385 | 1385 | 1385 | 1378 | 99 |
| 443 | 20241118 | 121000 | 1017879031 | 1386 | 1379 | 1386 | 1379 | 997 |
| 444 | 20241118 | 120900 | 1016504161 | 1385 | 1380 | 1385 | 1380 | 177 |
| 445 | 20241118 | 120800 | 1016259021 | 1380 | 1387 | 1387 | 1380 | 997 |
| 446 | 20241118 | 120700 | 1014883133 | 1381 | 1381 | 1390 | 1381 | 2675 |
| 447 | 20241118 | 120600 | 1011188632 | 1381 | 1386 | 1386 | 1381 | 679 |
| 448 | 20241118 | 120500 | 1010249858 | 1395 | 1386 | 1395 | 1386 | 21 |
| 449 | 20241118 | 120400 | 1010220743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 450 | 20241118 | 120300 | 1010220743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 451 | 20241118 | 120200 | 1010220743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 452 | 20241118 | 120100 | 1010220743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 453 | 20241118 | 120000 | 1010220743 | 1400 | 1400 | 1400 | 1400 | 101 |
| 454 | 20241118 | 115900 | 1010079343 | 1400 | 1400 | 1400 | 1400 | 1619 |
| 455 | 20241118 | 115800 | 1007812743 | 1400 | 1398 | 1400 | 1398 | 1326 |
| 456 | 20241118 | 115700 | 1005957618 | 1376 | 1379 | 1398 | 1376 | 2038 |
| 457 | 20241118 | 115600 | 1003150796 | 1377 | 1387 | 1402 | 1377 | 1771 |
| 458 | 20241118 | 115500 | 1000696022 | 1387 | 1391 | 1391 | 1387 | 1007 |
| 459 | 20241118 | 115400 | 999297947 | 1402 | 1390 | 1402 | 1390 | 1093 |
| 460 | 20241118 | 115300 | 997778641 | 1385 | 1393 | 1402 | 1385 | 11010 |
| 461 | 20241118 | 115200 | 982477413 | 1403 | 1393 | 1403 | 1393 | 16 |
| 462 | 20241118 | 115100 | 982455115 | 1404 | 1392 | 1404 | 1392 | 1225 |
| 463 | 20241118 | 115000 | 980737915 | 1402 | 1402 | 1402 | 1392 | 1195 |
| 464 | 20241118 | 114900 | 979072177 | 1405 | 1405 | 1405 | 1405 | 0 |
| 465 | 20241118 | 114800 | 979072177 | 1405 | 1411 | 1412 | 1389 | 6484 |
| 466 | 20241118 | 114700 | 969984982 | 1411 | 1422 | 1423 | 1411 | 2114 |
| 467 | 20241118 | 114600 | 966985941 | 1422 | 1423 | 1426 | 1411 | 617 |
| 468 | 20241118 | 114500 | 966108384 | 1410 | 1432 | 1445 | 1410 | 34007 |
| 469 | 20241118 | 114400 | 917442230 | 1432 | 1429 | 1432 | 1428 | 18718 |
| 470 | 20241118 | 114300 | 890679674 | 1429 | 1424 | 1429 | 1424 | 9648 |
| 471 | 20241118 | 114200 | 876903997 | 1424 | 1424 | 1425 | 1422 | 718 |
| 472 | 20241118 | 114100 | 875881814 | 1424 | 1419 | 1424 | 1419 | 4629 |
| 473 | 20241118 | 114000 | 869310006 | 1419 | 1412 | 1419 | 1411 | 6162 |
| 474 | 20241118 | 113900 | 860595065 | 1412 | 1412 | 1413 | 1411 | 340 |
| 475 | 20241118 | 113800 | 860115086 | 1420 | 1411 | 1420 | 1411 | 3 |
| 476 | 20241118 | 113700 | 860110835 | 1411 | 1427 | 1427 | 1411 | 2902 |
| 477 | 20241118 | 113600 | 855985056 | 1426 | 1425 | 1427 | 1424 | 13486 |
| 478 | 20241118 | 113500 | 836754504 | 1426 | 1420 | 1427 | 1419 | 7680 |
| 479 | 20241118 | 113400 | 825826282 | 1420 | 1417 | 1420 | 1417 | 4991 |
| 480 | 20241118 | 113300 | 818746973 | 1417 | 1406 | 1417 | 1406 | 26044 |
| 481 | 20241118 | 113200 | 782038290 | 1406 | 1404 | 1406 | 1404 | 11214 |
| 482 | 20241118 | 113100 | 766278143 | 1404 | 1403 | 1404 | 1403 | 1006 |
| 483 | 20241118 | 113000 | 764865849 | 1401 | 1404 | 1404 | 1401 | 2458 |
| 484 | 20241118 | 112900 | 761416311 | 1404 | 1393 | 1404 | 1393 | 31893 |
| 485 | 20241118 | 112800 | 716807278 | 1393 | 1385 | 1393 | 1385 | 2282 |
| 486 | 20241118 | 112700 | 713631226 | 1391 | 1391 | 1391 | 1391 | 305 |
| 487 | 20241118 | 112600 | 713206971 | 1391 | 1391 | 1391 | 1385 | 94 |
| 488 | 20241118 | 112500 | 713076343 | 1385 | 1385 | 1385 | 1385 | 0 |
| 489 | 20241118 | 112400 | 713076343 | 1385 | 1385 | 1385 | 1385 | 70 |
| 490 | 20241118 | 112300 | 712979393 | 1391 | 1391 | 1391 | 1391 | 9 |
| 491 | 20241118 | 112200 | 712966874 | 1391 | 1391 | 1391 | 1391 | 1 |
| 492 | 20241118 | 112100 | 712965483 | 1391 | 1391 | 1391 | 1391 | 24 |
| 493 | 20241118 | 112000 | 712932099 | 1391 | 1390 | 1391 | 1390 | 202 |
| 494 | 20241118 | 111900 | 712651317 | 1390 | 1384 | 1390 | 1384 | 739 |
| 495 | 20241118 | 111800 | 711624113 | 1384 | 1384 | 1384 | 1384 | 78 |
| 496 | 20241118 | 111700 | 711516161 | 1384 | 1384 | 1384 | 1384 | 0 |
| 497 | 20241118 | 111600 | 711516161 | 1384 | 1391 | 1391 | 1384 | 95 |
| 498 | 20241118 | 111500 | 711384373 | 1393 | 1393 | 1393 | 1393 | 0 |
| 499 | 20241118 | 111400 | 711384373 | 1393 | 1384 | 1393 | 1384 | 2 |
| 500 | 20241118 | 111300 | 711381596 | 1393 | 1393 | 1393 | 1393 | 14 |
| 501 | 20241118 | 111200 | 711362094 | 1394 | 1385 | 1394 | 1385 | 2084 |
| 502 | 20241118 | 111100 | 708473288 | 1385 | 1395 | 1395 | 1385 | 4248 |
| 503 | 20241118 | 111000 | 702565091 | 1391 | 1395 | 1395 | 1390 | 6272 |
| 504 | 20241118 | 110900 | 693823563 | 1388 | 1396 | 1396 | 1388 | 523 |
| 505 | 20241118 | 110800 | 693094372 | 1397 | 1390 | 1397 | 1390 | 30984 |
| 506 | 20241118 | 110700 | 649918272 | 1391 | 1388 | 1391 | 1383 | 6303 |
| 507 | 20241118 | 110600 | 641161407 | 1390 | 1381 | 1390 | 1381 | 11354 |
| 508 | 20241118 | 110500 | 625399356 | 1381 | 1381 | 1381 | 1381 | 801 |
| 509 | 20241118 | 110400 | 624293175 | 1388 | 1389 | 1389 | 1388 | 21 |
| 510 | 20241118 | 110300 | 624264026 | 1389 | 1372 | 1389 | 1372 | 41881 |
| 511 | 20241118 | 110200 | 566437668 | 1372 | 1370 | 1372 | 1370 | 1385 |
| 512 | 20241118 | 110100 | 564538170 | 1367 | 1367 | 1370 | 1367 | 646 |
| 513 | 20241118 | 110000 | 563655085 | 1370 | 1372 | 1372 | 1368 | 1556 |
| 514 | 20241118 | 105900 | 561523602 | 1372 | 1372 | 1372 | 1372 | 0 |
| 515 | 20241118 | 105800 | 561523602 | 1372 | 1372 | 1372 | 1372 | 0 |
| 516 | 20241118 | 105700 | 561523602 | 1372 | 1372 | 1372 | 1372 | 0 |
| 517 | 20241118 | 105600 | 561523602 | 1372 | 1372 | 1372 | 1372 | 0 |
| 518 | 20241118 | 105500 | 561523602 | 1372 | 1372 | 1372 | 1372 | 0 |
| 519 | 20241118 | 105400 | 561523602 | 1372 | 1372 | 1372 | 1372 | 1 |
| 520 | 20241118 | 105300 | 561522230 | 1370 | 1368 | 1370 | 1366 | 2413 |
| 521 | 20241118 | 105200 | 558219746 | 1370 | 1370 | 1370 | 1368 | 411 |
| 522 | 20241118 | 105100 | 557657123 | 1373 | 1372 | 1373 | 1372 | 1607 |
| 523 | 20241118 | 105000 | 555451755 | 1372 | 1372 | 1372 | 1372 | 0 |
| 524 | 20241118 | 104900 | 555451755 | 1372 | 1372 | 1372 | 1372 | 72 |
| 525 | 20241118 | 104800 | 555352971 | 1375 | 1375 | 1375 | 1375 | 31 |
| 526 | 20241118 | 104700 | 555310346 | 1375 | 1375 | 1375 | 1372 | 304 |
| 527 | 20241118 | 104600 | 554893249 | 1372 | 1373 | 1373 | 1372 | 209 |
| 528 | 20241118 | 104500 | 554606401 | 1376 | 1376 | 1376 | 1376 | 0 |
| 529 | 20241118 | 104400 | 554606401 | 1376 | 1375 | 1376 | 1375 | 18 |
| 530 | 20241118 | 104300 | 554581650 | 1375 | 1375 | 1375 | 1375 | 24 |
| 531 | 20241118 | 104200 | 554548650 | 1375 | 1375 | 1375 | 1375 | 72 |
| 532 | 20241118 | 104100 | 554449650 | 1375 | 1375 | 1375 | 1375 | 584 |
| 533 | 20241118 | 104000 | 553646650 | 1372 | 1375 | 1375 | 1372 | 896 |
| 534 | 20241118 | 103900 | 552416487 | 1376 | 1375 | 1376 | 1373 | 1563 |
| 535 | 20241118 | 103800 | 550266132 | 1373 | 1374 | 1374 | 1372 | 2078 |
| 536 | 20241118 | 103700 | 547413289 | 1374 | 1375 | 1375 | 1374 | 926 |
| 537 | 20241118 | 103600 | 546140896 | 1375 | 1377 | 1377 | 1375 | 4130 |
| 538 | 20241118 | 103500 | 540459924 | 1377 | 1375 | 1377 | 1375 | 1001 |
| 539 | 20241118 | 103400 | 539083547 | 1377 | 1376 | 1377 | 1376 | 1559 |
| 540 | 20241118 | 103300 | 536937361 | 1376 | 1376 | 1376 | 1374 | 4404 |
| 541 | 20241118 | 103200 | 530882479 | 1376 | 1377 | 1377 | 1376 | 101 |
| 542 | 20241118 | 103100 | 530743502 | 1378 | 1377 | 1378 | 1376 | 5356 |
| 543 | 20241118 | 103000 | 523367944 | 1377 | 1372 | 1377 | 1372 | 7547 |
| 544 | 20241118 | 102900 | 512989972 | 1372 | 1370 | 1372 | 1370 | 5324 |
| 545 | 20241118 | 102800 | 505689042 | 1370 | 1362 | 1370 | 1362 | 8927 |
| 546 | 20241118 | 102700 | 493510105 | 1363 | 1363 | 1363 | 1363 | 0 |
| 547 | 20241118 | 102600 | 493510105 | 1363 | 1363 | 1363 | 1363 | 41 |
| 548 | 20241118 | 102500 | 493454222 | 1363 | 1358 | 1363 | 1358 | 182 |
| 549 | 20241118 | 102400 | 493207061 | 1363 | 1363 | 1363 | 1363 | 0 |
| 550 | 20241118 | 102300 | 493207061 | 1363 | 1363 | 1363 | 1363 | 0 |
| 551 | 20241118 | 102200 | 493207061 | 1363 | 1363 | 1363 | 1355 | 2297 |
| 552 | 20241118 | 102100 | 490093201 | 1363 | 1363 | 1363 | 1363 | 0 |
| 553 | 20241118 | 102000 | 490093201 | 1363 | 1363 | 1363 | 1363 | 1 |
| 554 | 20241118 | 101900 | 490091838 | 1357 | 1363 | 1364 | 1357 | 1038 |
| 555 | 20241118 | 101800 | 488683033 | 1363 | 1363 | 1363 | 1363 | 108 |
| 556 | 20241118 | 101700 | 488535829 | 1364 | 1364 | 1364 | 1364 | 0 |
| 557 | 20241118 | 101600 | 488535829 | 1364 | 1358 | 1365 | 1356 | 1919 |
| 558 | 20241118 | 101500 | 485930589 | 1366 | 1366 | 1366 | 1366 | 0 |
| 559 | 20241118 | 101400 | 485930589 | 1366 | 1366 | 1366 | 1366 | 0 |
| 560 | 20241118 | 101300 | 485930589 | 1366 | 1365 | 1367 | 1359 | 634 |
| 561 | 20241118 | 101200 | 485064527 | 1368 | 1368 | 1368 | 1368 | 0 |
| 562 | 20241118 | 101100 | 485064527 | 1368 | 1359 | 1368 | 1359 | 449 |
| 563 | 20241118 | 101000 | 484454327 | 1370 | 1359 | 1370 | 1359 | 289 |
| 564 | 20241118 | 100900 | 484061565 | 1370 | 1371 | 1371 | 1370 | 10 |
| 565 | 20241118 | 100800 | 484047864 | 1371 | 1371 | 1371 | 1371 | 1 |
| 566 | 20241118 | 100700 | 484046493 | 1371 | 1370 | 1371 | 1354 | 1759 |
| 567 | 20241118 | 100600 | 481648070 | 1355 | 1357 | 1372 | 1355 | 1390 |
| 568 | 20241118 | 100500 | 479763302 | 1373 | 1362 | 1373 | 1357 | 2571 |
| 569 | 20241118 | 100400 | 476260531 | 1374 | 1373 | 1374 | 1373 | 603 |
| 570 | 20241118 | 100300 | 475432103 | 1374 | 1365 | 1374 | 1356 | 3951 |
| 571 | 20241118 | 100200 | 470062266 | 1376 | 1379 | 1379 | 1365 | 9341 |
| 572 | 20241118 | 100100 | 457278903 | 1379 | 1371 | 1379 | 1370 | 5825 |
| 573 | 20241118 | 100000 | 449268808 | 1378 | 1375 | 1378 | 1370 | 2371 |
| 574 | 20241118 | 095900 | 446004864 | 1375 | 1364 | 1377 | 1364 | 5928 |
| 575 | 20241118 | 095800 | 437851812 | 1370 | 1370 | 1373 | 1370 | 3589 |
| 576 | 20241118 | 095700 | 432928850 | 1370 | 1355 | 1370 | 1354 | 103 |
| 577 | 20241118 | 095600 | 432789334 | 1364 | 1357 | 1371 | 1354 | 1298 |
| 578 | 20241118 | 095500 | 431020722 | 1354 | 1357 | 1357 | 1354 | 567 |
| 579 | 20241118 | 095400 | 430252965 | 1364 | 1357 | 1364 | 1357 | 1640 |
| 580 | 20241118 | 095300 | 428018478 | 1357 | 1356 | 1357 | 1351 | 1363 |
| 581 | 20241118 | 095200 | 426174134 | 1357 | 1375 | 1375 | 1357 | 210 |
| 582 | 20241118 | 095100 | 425889078 | 1370 | 1366 | 1376 | 1356 | 3935 |
| 583 | 20241118 | 095000 | 420516347 | 1366 | 1366 | 1366 | 1350 | 7005 |
| 584 | 20241118 | 094900 | 410958050 | 1366 | 1356 | 1366 | 1351 | 22326 |
| 585 | 20241118 | 094800 | 380612565 | 1353 | 1346 | 1359 | 1337 | 6040 |
| 586 | 20241118 | 094700 | 372495138 | 1343 | 1354 | 1357 | 1333 | 7110 |
| 587 | 20241118 | 094600 | 362950351 | 1358 | 1369 | 1386 | 1324 | 59542 |
| 588 | 20241118 | 094500 | 281870012 | 1370 | 1370 | 1370 | 1370 | 16593 |
| 589 | 20241118 | 094400 | 259137602 | 1370 | 1370 | 1370 | 1370 | 0 |
| 590 | 20241118 | 094300 | 259137602 | 1370 | 1350 | 1370 | 1350 | 44118 |
| 591 | 20241118 | 094200 | 199319170 | 1351 | 1353 | 1355 | 1350 | 10958 |
| 592 | 20241118 | 094100 | 184505425 | 1352 | 1329 | 1352 | 1329 | 56285 |
| 593 | 20241118 | 094000 | 109133084 | 1329 | 1322 | 1329 | 1322 | 101 |
| 594 | 20241118 | 093900 | 108999555 | 1320 | 1320 | 1320 | 1320 | 3000 |
| 595 | 20241118 | 093800 | 105039555 | 1315 | 1327 | 1327 | 1314 | 3978 |
| 596 | 20241118 | 093700 | 99765157 | 1327 | 1326 | 1327 | 1306 | 1552 |
| 597 | 20241118 | 093600 | 97706152 | 1327 | 1317 | 1329 | 1317 | 2062 |
| 598 | 20241118 | 093500 | 94989980 | 1321 | 1296 | 1321 | 1296 | 2664 |
| 599 | 20241118 | 093400 | 91497360 | 1309 | 1306 | 1309 | 1306 | 3337 |
| 600 | 20241118 | 093300 | 87138586 | 1305 | 1284 | 1305 | 1283 | 2763 |
| 601 | 20241118 | 093200 | 83558677 | 1295 | 1295 | 1295 | 1295 | 0 |
| 602 | 20241118 | 093100 | 83558677 | 1295 | 1294 | 1295 | 1292 | 1359 |
| 603 | 20241118 | 093000 | 81800705 | 1294 | 1294 | 1294 | 1294 | 121 |
| 604 | 20241118 | 092900 | 81644131 | 1294 | 1294 | 1294 | 1294 | 200 |
| 605 | 20241118 | 092800 | 81385331 | 1294 | 1294 | 1294 | 1294 | 3047 |
| 606 | 20241118 | 092700 | 77442513 | 1293 | 1293 | 1293 | 1292 | 232 |
| 607 | 20241118 | 092600 | 77142547 | 1293 | 1293 | 1293 | 1293 | 2 |
| 608 | 20241118 | 092500 | 77139961 | 1292 | 1291 | 1292 | 1291 | 7 |
| 609 | 20241118 | 092400 | 77130919 | 1289 | 1271 | 1289 | 1271 | 205 |
| 610 | 20241118 | 092300 | 76867520 | 1271 | 1276 | 1276 | 1270 | 1022 |
| 611 | 20241118 | 092200 | 75564510 | 1290 | 1290 | 1290 | 1290 | 0 |
| 612 | 20241118 | 092100 | 75564510 | 1290 | 1288 | 1290 | 1288 | 3174 |
| 613 | 20241118 | 092000 | 71470237 | 1277 | 1277 | 1277 | 1277 | 7 |
| 614 | 20241118 | 091900 | 71461298 | 1288 | 1288 | 1288 | 1288 | 0 |
| 615 | 20241118 | 091800 | 71461298 | 1288 | 1300 | 1300 | 1286 | 2459 |
| 616 | 20241118 | 091700 | 68264637 | 1300 | 1300 | 1303 | 1300 | 2449 |
| 617 | 20241118 | 091600 | 65079088 | 1300 | 1269 | 1300 | 1269 | 6228 |
| 618 | 20241118 | 091500 | 56992760 | 1297 | 1297 | 1297 | 1269 | 1747 |
| 619 | 20241118 | 091400 | 54726929 | 1299 | 1299 | 1299 | 1299 | 0 |
| 620 | 20241118 | 091300 | 54726929 | 1299 | 1299 | 1299 | 1299 | 0 |
| 621 | 20241118 | 091200 | 54726929 | 1299 | 1299 | 1299 | 1299 | 222 |
| 622 | 20241118 | 091100 | 54438551 | 1301 | 1301 | 1301 | 1301 | 0 |
| 623 | 20241118 | 091000 | 54438551 | 1301 | 1300 | 1301 | 1300 | 225 |
| 624 | 20241118 | 090900 | 54146026 | 1301 | 1301 | 1301 | 1301 | 170 |
| 625 | 20241118 | 090800 | 53924856 | 1290 | 1290 | 1290 | 1290 | 778 |
| 626 | 20241118 | 090700 | 52921236 | 1290 | 1281 | 1290 | 1281 | 4302 |
| 627 | 20241118 | 090600 | 47375186 | 1281 | 1281 | 1281 | 1281 | 1248 |
| 628 | 20241118 | 090500 | 45776498 | 1282 | 1269 | 1282 | 1269 | 6482 |
| 629 | 20241118 | 090400 | 37467020 | 1258 | 1259 | 1268 | 1258 | 5001 |
| 630 | 20241118 | 090300 | 31175707 | 1250 | 1258 | 1258 | 1250 | 5000 |
| 631 | 20241118 | 090200 | 24925211 | 1258 | 1258 | 1258 | 1258 | 1 |
| 632 | 20241118 | 090100 | 24923953 | 1250 | 1250 | 1257 | 1250 | 11724 |
| 633 | 20241118 | 090000 | 10257072 | 1246 | 1246 | 1246 | 1246 | 8232 |