29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 3 | 20241118 | 185700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20241118 | 185600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20241118 | 185500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20241118 | 185400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20241118 | 185300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20241118 | 185200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20241118 | 185100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20241118 | 185000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20241118 | 184900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20241118 | 184800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20241118 | 184700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20241118 | 184600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20241118 | 184500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20241118 | 184400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20241118 | 184300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20241118 | 184200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20241118 | 184100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20241118 | 184000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20241118 | 183900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20241118 | 183800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20241118 | 183700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20241118 | 183600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20241118 | 183500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20241118 | 183400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20241118 | 183300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20241118 | 183200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20241118 | 183100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20241118 | 183000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20241118 | 182900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20241118 | 182800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 33 | 20241118 | 182700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20241118 | 182600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20241118 | 182500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20241118 | 182400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20241118 | 182300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20241118 | 182200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20241118 | 182100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20241118 | 182000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20241118 | 181900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20241118 | 181800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20241118 | 181700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20241118 | 181600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20241118 | 181500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20241118 | 181400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20241118 | 181300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20241118 | 181200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20241118 | 181100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20241118 | 181000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20241118 | 180900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20241118 | 180800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20241118 | 180700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20241118 | 180600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20241118 | 180500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20241118 | 180400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20241118 | 180300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20241118 | 180200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20241118 | 180100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20241118 | 180000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20241118 | 175900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20241118 | 175800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 63 | 20241118 | 175700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20241118 | 175600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20241118 | 175500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20241118 | 175400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20241118 | 175300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20241118 | 175200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20241118 | 175100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20241118 | 175000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20241118 | 174900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20241118 | 174800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20241118 | 174700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20241118 | 174600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20241118 | 174500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20241118 | 174400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20241118 | 174300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20241118 | 174200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20241118 | 174100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20241118 | 174000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20241118 | 173900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20241118 | 173800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20241118 | 173700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20241118 | 173600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20241118 | 173500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20241118 | 173400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20241118 | 173300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20241118 | 173200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20241118 | 173100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20241118 | 173000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20241118 | 172900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20241118 | 172800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 93 | 20241118 | 172700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20241118 | 172600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20241118 | 172500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20241118 | 172400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20241118 | 172300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20241118 | 172200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20241118 | 172100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20241118 | 172000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20241118 | 171900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20241118 | 171800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20241118 | 171700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20241118 | 171600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20241118 | 171500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20241118 | 171400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20241118 | 171300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20241118 | 171200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20241118 | 171100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20241118 | 171000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20241118 | 170900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20241118 | 170800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20241118 | 170700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20241118 | 170600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20241118 | 170500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20241118 | 170400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20241118 | 170300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20241118 | 170200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20241118 | 170100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20241118 | 170000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20241118 | 165900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20241118 | 165800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 123 | 20241118 | 165700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20241118 | 165600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20241118 | 165500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20241118 | 165400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20241118 | 165300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20241118 | 165200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20241118 | 165100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20241118 | 165000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20241118 | 164900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20241118 | 164800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20241118 | 164700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20241118 | 164600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20241118 | 164500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20241118 | 164400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20241118 | 164300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20241118 | 164200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20241118 | 164100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20241118 | 164000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20241118 | 163900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20241118 | 163800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20241118 | 163700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20241118 | 163600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20241118 | 163500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20241118 | 163400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20241118 | 163300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20241118 | 163200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20241118 | 163100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20241118 | 163000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20241118 | 162900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20241118 | 162800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 153 | 20241118 | 162700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20241118 | 162600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20241118 | 162500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20241118 | 162400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20241118 | 162300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20241118 | 162200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20241118 | 162100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20241118 | 162000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20241118 | 161900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20241118 | 161800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20241118 | 161700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20241118 | 161600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20241118 | 161500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20241118 | 161400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20241118 | 161300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20241118 | 161200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20241118 | 161100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20241118 | 161000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20241118 | 160900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20241118 | 160800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20241118 | 160700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20241118 | 160600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20241118 | 160500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20241118 | 160400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20241118 | 160300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20241118 | 160200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20241118 | 160100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20241118 | 160000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20241118 | 155900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20241118 | 155800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 183 | 20241118 | 155700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20241118 | 155600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20241118 | 155500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20241118 | 155400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20241118 | 155300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20241118 | 155200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20241118 | 155100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20241118 | 155000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20241118 | 154900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20241118 | 154800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20241118 | 154700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20241118 | 154600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20241118 | 154500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20241118 | 154400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20241118 | 154300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20241118 | 154200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20241118 | 154100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20241118 | 154000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20241118 | 153900 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20241118 | 153800 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20241118 | 153700 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20241118 | 153600 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20241118 | 153500 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20241118 | 153400 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20241118 | 153300 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20241118 | 153200 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20241118 | 153100 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20241118 | 153000 | 1324044390 | 4680 | 4680 | 4680 | 4680 | 2131 |
| 211 | 20241118 | 152900 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20241118 | 152800 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 213 | 20241118 | 152700 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20241118 | 152600 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20241118 | 152500 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20241118 | 152400 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20241118 | 152300 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20241118 | 152200 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20241118 | 152100 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20241118 | 152000 | 1314071310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20241118 | 151900 | 1314071310 | 4680 | 4675 | 4685 | 4660 | 257 |
| 222 | 20241118 | 151800 | 1312871210 | 4670 | 4660 | 4670 | 4660 | 1056 |
| 223 | 20241118 | 151700 | 1307943560 | 4660 | 4670 | 4670 | 4655 | 572 |
| 224 | 20241118 | 151600 | 1305273485 | 4685 | 4685 | 4690 | 4650 | 6422 |
| 225 | 20241118 | 151500 | 1275386755 | 4690 | 4690 | 4690 | 4655 | 53 |
| 226 | 20241118 | 151400 | 1275139855 | 4655 | 4685 | 4690 | 4655 | 1805 |
| 227 | 20241118 | 151300 | 1266720160 | 4680 | 4670 | 4685 | 4655 | 1255 |
| 228 | 20241118 | 151200 | 1260870615 | 4690 | 4690 | 4690 | 4690 | 0 |
| 229 | 20241118 | 151100 | 1260870615 | 4690 | 4685 | 4690 | 4685 | 3 |
| 230 | 20241118 | 151000 | 1260856555 | 4665 | 4685 | 4690 | 4665 | 121 |
| 231 | 20241118 | 150900 | 1260290400 | 4690 | 4685 | 4690 | 4680 | 22 |
| 232 | 20241118 | 150800 | 1260187330 | 4690 | 4680 | 4690 | 4660 | 20 |
| 233 | 20241118 | 150700 | 1260093810 | 4695 | 4695 | 4695 | 4660 | 5047 |
| 234 | 20241118 | 150600 | 1236533620 | 4695 | 4700 | 4700 | 4695 | 181 |
| 235 | 20241118 | 150500 | 1235683820 | 4705 | 4700 | 4705 | 4695 | 128 |
| 236 | 20241118 | 150400 | 1235082235 | 4700 | 4690 | 4710 | 4690 | 1947 |
| 237 | 20241118 | 150300 | 1225932335 | 4690 | 4695 | 4695 | 4690 | 35 |
| 238 | 20241118 | 150200 | 1225768015 | 4695 | 4695 | 4695 | 4695 | 14 |
| 239 | 20241118 | 150100 | 1225702285 | 4695 | 4690 | 4695 | 4690 | 551 |
| 240 | 20241118 | 150000 | 1223115505 | 4680 | 4690 | 4690 | 4680 | 211 |
| 241 | 20241118 | 145900 | 1222127905 | 4685 | 4685 | 4685 | 4685 | 27 |
| 242 | 20241118 | 145800 | 1222001410 | 4695 | 4695 | 4695 | 4680 | 15 |
| 243 | 20241118 | 145700 | 1221931005 | 4695 | 4695 | 4695 | 4695 | 0 |
| 244 | 20241118 | 145600 | 1221931005 | 4695 | 4695 | 4695 | 4695 | 34 |
| 245 | 20241118 | 145500 | 1221771375 | 4695 | 4695 | 4695 | 4695 | 11 |
| 246 | 20241118 | 145400 | 1221719730 | 4690 | 4685 | 4710 | 4685 | 809 |
| 247 | 20241118 | 145300 | 1217921035 | 4695 | 4690 | 4695 | 4690 | 13 |
| 248 | 20241118 | 145200 | 1217860060 | 4690 | 4680 | 4690 | 4675 | 742 |
| 249 | 20241118 | 145100 | 1214391175 | 4680 | 4690 | 4690 | 4680 | 67 |
| 250 | 20241118 | 145000 | 1214077235 | 4695 | 4690 | 4695 | 4685 | 103 |
| 251 | 20241118 | 144900 | 1213593925 | 4695 | 4695 | 4695 | 4695 | 49 |
| 252 | 20241118 | 144800 | 1213363870 | 4690 | 4695 | 4695 | 4690 | 22 |
| 253 | 20241118 | 144700 | 1213260680 | 4690 | 4685 | 4690 | 4685 | 20 |
| 254 | 20241118 | 144600 | 1213166930 | 4695 | 4695 | 4695 | 4695 | 550 |
| 255 | 20241118 | 144500 | 1210584680 | 4695 | 4680 | 4695 | 4680 | 739 |
| 256 | 20241118 | 144400 | 1207126130 | 4680 | 4675 | 4680 | 4675 | 179 |
| 257 | 20241118 | 144300 | 1206289240 | 4680 | 4680 | 4680 | 4680 | 35 |
| 258 | 20241118 | 144200 | 1206125440 | 4680 | 4680 | 4680 | 4670 | 540 |
| 259 | 20241118 | 144100 | 1203603275 | 4680 | 4680 | 4680 | 4680 | 14 |
| 260 | 20241118 | 144000 | 1203537755 | 4680 | 4695 | 4695 | 4680 | 12 |
| 261 | 20241118 | 143900 | 1203481575 | 4670 | 4685 | 4695 | 4665 | 2661 |
| 262 | 20241118 | 143800 | 1191056830 | 4685 | 4685 | 4685 | 4685 | 12 |
| 263 | 20241118 | 143700 | 1191000610 | 4690 | 4685 | 4690 | 4670 | 1401 |
| 264 | 20241118 | 143600 | 1184457320 | 4685 | 4695 | 4695 | 4685 | 62 |
| 265 | 20241118 | 143500 | 1184166510 | 4695 | 4695 | 4695 | 4695 | 0 |
| 266 | 20241118 | 143400 | 1184166510 | 4695 | 4705 | 4705 | 4695 | 11 |
| 267 | 20241118 | 143300 | 1184114765 | 4710 | 4695 | 4710 | 4695 | 794 |
| 268 | 20241118 | 143200 | 1180382925 | 4685 | 4685 | 4685 | 4685 | 30 |
| 269 | 20241118 | 143100 | 1180242375 | 4685 | 4675 | 4685 | 4670 | 350 |
| 270 | 20241118 | 143000 | 1178604730 | 4685 | 4675 | 4685 | 4675 | 161 |
| 271 | 20241118 | 142900 | 1177850575 | 4675 | 4675 | 4675 | 4670 | 54 |
| 272 | 20241118 | 142800 | 1177598160 | 4675 | 4675 | 4675 | 4675 | 0 |
| 273 | 20241118 | 142700 | 1177598160 | 4675 | 4675 | 4675 | 4675 | 1 |
| 274 | 20241118 | 142600 | 1177593485 | 4675 | 4675 | 4675 | 4670 | 617 |
| 275 | 20241118 | 142500 | 1174712010 | 4675 | 4665 | 4675 | 4665 | 170 |
| 276 | 20241118 | 142400 | 1173918950 | 4665 | 4665 | 4665 | 4665 | 490 |
| 277 | 20241118 | 142300 | 1171633100 | 4670 | 4670 | 4670 | 4670 | 66 |
| 278 | 20241118 | 142200 | 1171324880 | 4680 | 4675 | 4680 | 4675 | 47 |
| 279 | 20241118 | 142100 | 1171105150 | 4675 | 4675 | 4675 | 4675 | 29 |
| 280 | 20241118 | 142000 | 1170969575 | 4680 | 4680 | 4680 | 4680 | 11 |
| 281 | 20241118 | 141900 | 1170918095 | 4680 | 4680 | 4680 | 4680 | 2 |
| 282 | 20241118 | 141800 | 1170908735 | 4680 | 4675 | 4680 | 4670 | 1214 |
| 283 | 20241118 | 141700 | 1165239265 | 4680 | 4665 | 4680 | 4665 | 1294 |
| 284 | 20241118 | 141600 | 1159196260 | 4675 | 4675 | 4675 | 4660 | 433 |
| 285 | 20241118 | 141500 | 1157177150 | 4680 | 4680 | 4680 | 4680 | 45 |
| 286 | 20241118 | 141400 | 1156966550 | 4680 | 4680 | 4685 | 4680 | 1012 |
| 287 | 20241118 | 141300 | 1152226725 | 4680 | 4675 | 4680 | 4675 | 14 |
| 288 | 20241118 | 141200 | 1152161270 | 4680 | 4680 | 4680 | 4680 | 0 |
| 289 | 20241118 | 141100 | 1152161270 | 4680 | 4675 | 4680 | 4670 | 112 |
| 290 | 20241118 | 141000 | 1151638165 | 4680 | 4675 | 4680 | 4675 | 15 |
| 291 | 20241118 | 140900 | 1151568015 | 4680 | 4675 | 4680 | 4675 | 37 |
| 292 | 20241118 | 140800 | 1151395035 | 4675 | 4675 | 4675 | 4675 | 334 |
| 293 | 20241118 | 140700 | 1149833585 | 4675 | 4670 | 4675 | 4670 | 127 |
| 294 | 20241118 | 140600 | 1149239905 | 4670 | 4675 | 4675 | 4670 | 15 |
| 295 | 20241118 | 140500 | 1149169790 | 4675 | 4680 | 4680 | 4675 | 18 |
| 296 | 20241118 | 140400 | 1149085585 | 4685 | 4685 | 4685 | 4685 | 0 |
| 297 | 20241118 | 140300 | 1149085585 | 4685 | 4690 | 4690 | 4685 | 212 |
| 298 | 20241118 | 140200 | 1148091310 | 4680 | 4680 | 4685 | 4675 | 337 |
| 299 | 20241118 | 140100 | 1146515110 | 4680 | 4690 | 4690 | 4665 | 526 |
| 300 | 20241118 | 140000 | 1144059760 | 4685 | 4690 | 4690 | 4685 | 52 |
| 301 | 20241118 | 135900 | 1143816035 | 4690 | 4690 | 4690 | 4690 | 3 |
| 302 | 20241118 | 135800 | 1143801965 | 4690 | 4690 | 4690 | 4690 | 12 |
| 303 | 20241118 | 135700 | 1143745685 | 4690 | 4690 | 4690 | 4690 | 2 |
| 304 | 20241118 | 135600 | 1143736305 | 4685 | 4680 | 4685 | 4680 | 506 |
| 305 | 20241118 | 135500 | 1141365735 | 4680 | 4680 | 4680 | 4680 | 48 |
| 306 | 20241118 | 135400 | 1141141095 | 4680 | 4680 | 4680 | 4675 | 13 |
| 307 | 20241118 | 135300 | 1141080265 | 4680 | 4680 | 4680 | 4680 | 124 |
| 308 | 20241118 | 135200 | 1140499945 | 4680 | 4665 | 4680 | 4665 | 25 |
| 309 | 20241118 | 135100 | 1140382995 | 4660 | 4680 | 4680 | 4660 | 269 |
| 310 | 20241118 | 135000 | 1139128735 | 4660 | 4680 | 4680 | 4660 | 667 |
| 311 | 20241118 | 134900 | 1136015000 | 4680 | 4685 | 4685 | 4680 | 53 |
| 312 | 20241118 | 134800 | 1135766905 | 4680 | 4680 | 4680 | 4680 | 9 |
| 313 | 20241118 | 134700 | 1135724785 | 4680 | 4680 | 4680 | 4680 | 106 |
| 314 | 20241118 | 134600 | 1135228705 | 4685 | 4685 | 4685 | 4685 | 12 |
| 315 | 20241118 | 134500 | 1135172485 | 4685 | 4685 | 4685 | 4685 | 86 |
| 316 | 20241118 | 134400 | 1134769575 | 4685 | 4680 | 4685 | 4680 | 20 |
| 317 | 20241118 | 134300 | 1134675915 | 4680 | 4680 | 4680 | 4680 | 2 |
| 318 | 20241118 | 134200 | 1134666555 | 4685 | 4680 | 4685 | 4680 | 12 |
| 319 | 20241118 | 134100 | 1134610390 | 4685 | 4675 | 4685 | 4675 | 198 |
| 320 | 20241118 | 134000 | 1133683875 | 4675 | 4675 | 4675 | 4675 | 41 |
| 321 | 20241118 | 133900 | 1133492200 | 4675 | 4675 | 4675 | 4675 | 3 |
| 322 | 20241118 | 133800 | 1133478175 | 4680 | 4680 | 4680 | 4675 | 53 |
| 323 | 20241118 | 133700 | 1133230335 | 4680 | 4685 | 4685 | 4680 | 112 |
| 324 | 20241118 | 133600 | 1132706075 | 4685 | 4685 | 4685 | 4685 | 52 |
| 325 | 20241118 | 133500 | 1132462455 | 4685 | 4685 | 4685 | 4685 | 581 |
| 326 | 20241118 | 133400 | 1129740470 | 4685 | 4675 | 4685 | 4675 | 23 |
| 327 | 20241118 | 133300 | 1129632935 | 4675 | 4670 | 4675 | 4670 | 539 |
| 328 | 20241118 | 133200 | 1127115720 | 4670 | 4670 | 4670 | 4670 | 168 |
| 329 | 20241118 | 133100 | 1126331160 | 4670 | 4670 | 4670 | 4660 | 701 |
| 330 | 20241118 | 133000 | 1123061980 | 4665 | 4665 | 4665 | 4665 | 204 |
| 331 | 20241118 | 132900 | 1122110320 | 4665 | 4675 | 4675 | 4665 | 2076 |
| 332 | 20241118 | 132800 | 1112415340 | 4675 | 4670 | 4675 | 4670 | 1229 |
| 333 | 20241118 | 132700 | 1106675905 | 4670 | 4675 | 4675 | 4670 | 1735 |
| 334 | 20241118 | 132600 | 1098572950 | 4680 | 4680 | 4680 | 4680 | 12 |
| 335 | 20241118 | 132500 | 1098516790 | 4680 | 4680 | 4680 | 4680 | 0 |
| 336 | 20241118 | 132400 | 1098516790 | 4680 | 4680 | 4680 | 4680 | 11 |
| 337 | 20241118 | 132300 | 1098465310 | 4670 | 4670 | 4670 | 4670 | 0 |
| 338 | 20241118 | 132200 | 1098465310 | 4670 | 4670 | 4675 | 4670 | 216 |
| 339 | 20241118 | 132100 | 1097456530 | 4670 | 4670 | 4670 | 4670 | 358 |
| 340 | 20241118 | 132000 | 1095784670 | 4675 | 4680 | 4680 | 4675 | 162 |
| 341 | 20241118 | 131900 | 1095027265 | 4685 | 4670 | 4685 | 4670 | 101 |
| 342 | 20241118 | 131800 | 1094555580 | 4665 | 4685 | 4685 | 4665 | 1987 |
| 343 | 20241118 | 131700 | 1085272280 | 4685 | 4680 | 4685 | 4680 | 1369 |
| 344 | 20241118 | 131600 | 1078865210 | 4680 | 4680 | 4680 | 4680 | 386 |
| 345 | 20241118 | 131500 | 1077058730 | 4685 | 4680 | 4685 | 4680 | 511 |
| 346 | 20241118 | 131400 | 1074667195 | 4690 | 4690 | 4690 | 4685 | 1409 |
| 347 | 20241118 | 131300 | 1068060505 | 4690 | 4690 | 4695 | 4690 | 33 |
| 348 | 20241118 | 131200 | 1067905680 | 4700 | 4685 | 4700 | 4685 | 3 |
| 349 | 20241118 | 131100 | 1067891610 | 4700 | 4685 | 4700 | 4680 | 1547 |
| 350 | 20241118 | 131000 | 1060650360 | 4700 | 4690 | 4700 | 4690 | 1003 |
| 351 | 20241118 | 130900 | 1055943040 | 4690 | 4690 | 4690 | 4690 | 11 |
| 352 | 20241118 | 130800 | 1055891450 | 4690 | 4690 | 4690 | 4690 | 71 |
| 353 | 20241118 | 130700 | 1055558460 | 4685 | 4680 | 4685 | 4680 | 346 |
| 354 | 20241118 | 130600 | 1053937560 | 4685 | 4685 | 4685 | 4685 | 41 |
| 355 | 20241118 | 130500 | 1053745475 | 4685 | 4680 | 4690 | 4680 | 17 |
| 356 | 20241118 | 130400 | 1053665795 | 4680 | 4685 | 4685 | 4680 | 600 |
| 357 | 20241118 | 130300 | 1050857575 | 4690 | 4685 | 4690 | 4680 | 1499 |
| 358 | 20241118 | 130200 | 1043842010 | 4680 | 4685 | 4685 | 4680 | 256 |
| 359 | 20241118 | 130100 | 1042642750 | 4680 | 4685 | 4690 | 4680 | 234 |
| 360 | 20241118 | 130000 | 1041547120 | 4685 | 4685 | 4685 | 4685 | 39 |
| 361 | 20241118 | 125900 | 1041364405 | 4695 | 4690 | 4695 | 4685 | 2492 |
| 362 | 20241118 | 125800 | 1029689325 | 4685 | 4690 | 4690 | 4685 | 917 |
| 363 | 20241118 | 125700 | 1025393035 | 4690 | 4690 | 4690 | 4690 | 50 |
| 364 | 20241118 | 125600 | 1025158535 | 4685 | 4695 | 4695 | 4685 | 1632 |
| 365 | 20241118 | 125500 | 1017503185 | 4695 | 4700 | 4705 | 4695 | 62 |
| 366 | 20241118 | 125400 | 1017211885 | 4710 | 4710 | 4710 | 4710 | 40 |
| 367 | 20241118 | 125300 | 1017023485 | 4700 | 4700 | 4700 | 4700 | 57 |
| 368 | 20241118 | 125200 | 1016755585 | 4700 | 4705 | 4705 | 4695 | 394 |
| 369 | 20241118 | 125100 | 1014903740 | 4705 | 4710 | 4710 | 4705 | 725 |
| 370 | 20241118 | 125000 | 1011492505 | 4710 | 4710 | 4710 | 4710 | 29 |
| 371 | 20241118 | 124900 | 1011355915 | 4705 | 4710 | 4710 | 4705 | 1070 |
| 372 | 20241118 | 124800 | 1006320430 | 4715 | 4710 | 4715 | 4710 | 40 |
| 373 | 20241118 | 124700 | 1006131965 | 4715 | 4715 | 4715 | 4715 | 36 |
| 374 | 20241118 | 124600 | 1005962225 | 4715 | 4715 | 4715 | 4715 | 148 |
| 375 | 20241118 | 124500 | 1005264405 | 4715 | 4715 | 4715 | 4715 | 0 |
| 376 | 20241118 | 124400 | 1005264405 | 4715 | 4720 | 4720 | 4715 | 128 |
| 377 | 20241118 | 124300 | 1004660690 | 4720 | 4720 | 4720 | 4720 | 0 |
| 378 | 20241118 | 124200 | 1004660690 | 4720 | 4720 | 4720 | 4720 | 13 |
| 379 | 20241118 | 124100 | 1004599330 | 4720 | 4715 | 4720 | 4715 | 60 |
| 380 | 20241118 | 124000 | 1004316380 | 4720 | 4720 | 4720 | 4720 | 55 |
| 381 | 20241118 | 123900 | 1004056780 | 4720 | 4720 | 4720 | 4720 | 674 |
| 382 | 20241118 | 123800 | 1000875500 | 4720 | 4725 | 4730 | 4720 | 602 |
| 383 | 20241118 | 123700 | 998032360 | 4730 | 4725 | 4730 | 4725 | 279 |
| 384 | 20241118 | 123600 | 996714030 | 4725 | 4725 | 4725 | 4725 | 15 |
| 385 | 20241118 | 123500 | 996643155 | 4725 | 4725 | 4725 | 4725 | 12 |
| 386 | 20241118 | 123400 | 996586455 | 4725 | 4725 | 4725 | 4725 | 25 |
| 387 | 20241118 | 123300 | 996468330 | 4730 | 4725 | 4730 | 4725 | 47 |
| 388 | 20241118 | 123200 | 996246075 | 4725 | 4725 | 4725 | 4725 | 28 |
| 389 | 20241118 | 123100 | 996113775 | 4725 | 4725 | 4725 | 4725 | 12 |
| 390 | 20241118 | 123000 | 996057075 | 4725 | 4720 | 4725 | 4720 | 164 |
| 391 | 20241118 | 122900 | 995282330 | 4715 | 4715 | 4715 | 4715 | 41 |
| 392 | 20241118 | 122800 | 995089015 | 4715 | 4715 | 4715 | 4710 | 177 |
| 393 | 20241118 | 122700 | 994254610 | 4715 | 4715 | 4715 | 4715 | 64 |
| 394 | 20241118 | 122600 | 993952850 | 4715 | 4720 | 4720 | 4715 | 37 |
| 395 | 20241118 | 122500 | 993778270 | 4720 | 4715 | 4720 | 4715 | 23 |
| 396 | 20241118 | 122400 | 993669820 | 4710 | 4710 | 4710 | 4710 | 103 |
| 397 | 20241118 | 122300 | 993184690 | 4710 | 4710 | 4710 | 4710 | 216 |
| 398 | 20241118 | 122200 | 992167330 | 4710 | 4710 | 4710 | 4710 | 33 |
| 399 | 20241118 | 122100 | 992011900 | 4725 | 4725 | 4725 | 4725 | 0 |
| 400 | 20241118 | 122000 | 992011900 | 4725 | 4710 | 4725 | 4705 | 2708 |
| 401 | 20241118 | 121900 | 979270025 | 4705 | 4710 | 4710 | 4705 | 330 |
| 402 | 20241118 | 121800 | 977715905 | 4710 | 4710 | 4710 | 4710 | 70 |
| 403 | 20241118 | 121700 | 977386205 | 4725 | 4725 | 4725 | 4725 | 3 |
| 404 | 20241118 | 121600 | 977372030 | 4700 | 4700 | 4700 | 4700 | 277 |
| 405 | 20241118 | 121500 | 976070130 | 4705 | 4705 | 4705 | 4705 | 51 |
| 406 | 20241118 | 121400 | 975830175 | 4700 | 4700 | 4700 | 4700 | 300 |
| 407 | 20241118 | 121300 | 974420175 | 4700 | 4705 | 4705 | 4695 | 2633 |
| 408 | 20241118 | 121200 | 962045850 | 4710 | 4710 | 4710 | 4710 | 0 |
| 409 | 20241118 | 121100 | 962045850 | 4710 | 4705 | 4725 | 4705 | 63 |
| 410 | 20241118 | 121000 | 961748590 | 4705 | 4710 | 4710 | 4705 | 30 |
| 411 | 20241118 | 120900 | 961607295 | 4705 | 4705 | 4725 | 4700 | 29 |
| 412 | 20241118 | 120800 | 961470745 | 4720 | 4725 | 4725 | 4700 | 4650 |
| 413 | 20241118 | 120700 | 939601975 | 4715 | 4720 | 4725 | 4715 | 559 |
| 414 | 20241118 | 120600 | 936966070 | 4720 | 4720 | 4725 | 4720 | 55 |
| 415 | 20241118 | 120500 | 936706295 | 4725 | 4720 | 4725 | 4715 | 156 |
| 416 | 20241118 | 120400 | 935970685 | 4720 | 4715 | 4720 | 4715 | 141 |
| 417 | 20241118 | 120300 | 935305360 | 4720 | 4720 | 4720 | 4720 | 1 |
| 418 | 20241118 | 120200 | 935300640 | 4715 | 4715 | 4715 | 4715 | 14 |
| 419 | 20241118 | 120100 | 935234630 | 4705 | 4710 | 4710 | 4705 | 300 |
| 420 | 20241118 | 120000 | 933822700 | 4710 | 4720 | 4725 | 4710 | 1609 |
| 421 | 20241118 | 115900 | 926235475 | 4725 | 4740 | 4740 | 4720 | 196 |
| 422 | 20241118 | 115800 | 925309155 | 4735 | 4730 | 4740 | 4720 | 867 |
| 423 | 20241118 | 115700 | 921212615 | 4740 | 4735 | 4740 | 4730 | 277 |
| 424 | 20241118 | 115600 | 919901080 | 4740 | 4735 | 4740 | 4735 | 256 |
| 425 | 20241118 | 115500 | 918688910 | 4740 | 4735 | 4740 | 4730 | 217 |
| 426 | 20241118 | 115400 | 917661390 | 4740 | 4740 | 4740 | 4735 | 12 |
| 427 | 20241118 | 115300 | 917604560 | 4740 | 4735 | 4740 | 4735 | 392 |
| 428 | 20241118 | 115200 | 915748295 | 4735 | 4735 | 4735 | 4735 | 0 |
| 429 | 20241118 | 115100 | 915748295 | 4735 | 4735 | 4735 | 4730 | 15 |
| 430 | 20241118 | 115000 | 915677275 | 4735 | 4730 | 4735 | 4730 | 278 |
| 431 | 20241118 | 114900 | 914362325 | 4730 | 4730 | 4730 | 4725 | 31 |
| 432 | 20241118 | 114800 | 914215830 | 4725 | 4730 | 4730 | 4725 | 12 |
| 433 | 20241118 | 114700 | 914159125 | 4725 | 4725 | 4730 | 4725 | 459 |
| 434 | 20241118 | 114600 | 911989880 | 4730 | 4735 | 4735 | 4720 | 1903 |
| 435 | 20241118 | 114500 | 903005505 | 4725 | 4730 | 4735 | 4725 | 1765 |
| 436 | 20241118 | 114400 | 894665285 | 4725 | 4740 | 4740 | 4725 | 152 |
| 437 | 20241118 | 114300 | 893946135 | 4730 | 4740 | 4740 | 4730 | 1764 |
| 438 | 20241118 | 114200 | 885597535 | 4745 | 4740 | 4750 | 4740 | 190 |
| 439 | 20241118 | 114100 | 884695540 | 4740 | 4740 | 4740 | 4730 | 2028 |
| 440 | 20241118 | 114000 | 875089745 | 4745 | 4750 | 4755 | 4745 | 1082 |
| 441 | 20241118 | 113900 | 869950380 | 4745 | 4755 | 4755 | 4745 | 77 |
| 442 | 20241118 | 113800 | 869584500 | 4755 | 4755 | 4755 | 4755 | 3 |
| 443 | 20241118 | 113700 | 869570235 | 4755 | 4750 | 4755 | 4750 | 12 |
| 444 | 20241118 | 113600 | 869513225 | 4745 | 4745 | 4745 | 4745 | 10 |
| 445 | 20241118 | 113500 | 869465775 | 4755 | 4750 | 4755 | 4740 | 1030 |
| 446 | 20241118 | 113400 | 864583205 | 4755 | 4750 | 4755 | 4750 | 23 |
| 447 | 20241118 | 113300 | 864473940 | 4755 | 4745 | 4755 | 4745 | 2003 |
| 448 | 20241118 | 113200 | 854968710 | 4740 | 4740 | 4745 | 4735 | 259 |
| 449 | 20241118 | 113100 | 853740920 | 4740 | 4745 | 4755 | 4740 | 21 |
| 450 | 20241118 | 113000 | 853641320 | 4750 | 4740 | 4750 | 4740 | 47 |
| 451 | 20241118 | 112900 | 853418285 | 4745 | 4755 | 4755 | 4740 | 60 |
| 452 | 20241118 | 112800 | 853133785 | 4750 | 4750 | 4750 | 4735 | 1653 |
| 453 | 20241118 | 112700 | 845300165 | 4755 | 4755 | 4755 | 4745 | 743 |
| 454 | 20241118 | 112600 | 841774285 | 4760 | 4755 | 4760 | 4745 | 33 |
| 455 | 20241118 | 112500 | 841617325 | 4755 | 4755 | 4760 | 4755 | 50 |
| 456 | 20241118 | 112400 | 841379395 | 4760 | 4765 | 4765 | 4745 | 4591 |
| 457 | 20241118 | 112300 | 819546220 | 4770 | 4770 | 4770 | 4770 | 466 |
| 458 | 20241118 | 112200 | 817323400 | 4770 | 4785 | 4785 | 4770 | 163 |
| 459 | 20241118 | 112100 | 816544995 | 4775 | 4780 | 4790 | 4775 | 29 |
| 460 | 20241118 | 112000 | 816406460 | 4780 | 4770 | 4780 | 4770 | 283 |
| 461 | 20241118 | 111900 | 815056330 | 4765 | 4775 | 4775 | 4765 | 433 |
| 462 | 20241118 | 111800 | 812990100 | 4775 | 4775 | 4775 | 4775 | 0 |
| 463 | 20241118 | 111700 | 812990100 | 4775 | 4780 | 4780 | 4775 | 12 |
| 464 | 20241118 | 111600 | 812932745 | 4780 | 4775 | 4780 | 4770 | 34 |
| 465 | 20241118 | 111500 | 812770350 | 4780 | 4785 | 4785 | 4780 | 14 |
| 466 | 20241118 | 111400 | 812703370 | 4790 | 4790 | 4790 | 4790 | 12 |
| 467 | 20241118 | 111300 | 812645890 | 4780 | 4775 | 4780 | 4775 | 29 |
| 468 | 20241118 | 111200 | 812507285 | 4770 | 4795 | 4795 | 4770 | 134 |
| 469 | 20241118 | 111100 | 811866550 | 4795 | 4785 | 4795 | 4785 | 590 |
| 470 | 20241118 | 111000 | 809039490 | 4780 | 4785 | 4795 | 4780 | 193 |
| 471 | 20241118 | 110900 | 808116825 | 4795 | 4780 | 4800 | 4780 | 66 |
| 472 | 20241118 | 110800 | 807801270 | 4800 | 4775 | 4800 | 4775 | 2149 |
| 473 | 20241118 | 110700 | 797515850 | 4775 | 4770 | 4775 | 4770 | 229 |
| 474 | 20241118 | 110600 | 796423515 | 4775 | 4775 | 4775 | 4770 | 1096 |
| 475 | 20241118 | 110500 | 791190125 | 4775 | 4770 | 4775 | 4765 | 153 |
| 476 | 20241118 | 110400 | 790461005 | 4765 | 4775 | 4775 | 4765 | 90 |
| 477 | 20241118 | 110300 | 790032085 | 4775 | 4765 | 4775 | 4760 | 1401 |
| 478 | 20241118 | 110200 | 783361755 | 4765 | 4770 | 4775 | 4765 | 97 |
| 479 | 20241118 | 110100 | 782899265 | 4775 | 4775 | 4775 | 4765 | 129 |
| 480 | 20241118 | 110000 | 782283465 | 4760 | 4765 | 4775 | 4760 | 393 |
| 481 | 20241118 | 105900 | 780412125 | 4765 | 4765 | 4765 | 4765 | 12 |
| 482 | 20241118 | 105800 | 780354945 | 4765 | 4760 | 4765 | 4760 | 58 |
| 483 | 20241118 | 105700 | 780078840 | 4760 | 4760 | 4760 | 4760 | 357 |
| 484 | 20241118 | 105600 | 778379520 | 4755 | 4755 | 4755 | 4755 | 0 |
| 485 | 20241118 | 105500 | 778379520 | 4755 | 4760 | 4760 | 4755 | 583 |
| 486 | 20241118 | 105400 | 775604595 | 4755 | 4755 | 4755 | 4740 | 547 |
| 487 | 20241118 | 105300 | 773004735 | 4755 | 4750 | 4755 | 4740 | 3610 |
| 488 | 20241118 | 105200 | 755873550 | 4745 | 4745 | 4760 | 4745 | 63 |
| 489 | 20241118 | 105100 | 755574400 | 4750 | 4745 | 4750 | 4745 | 89 |
| 490 | 20241118 | 105000 | 755151745 | 4745 | 4740 | 4745 | 4740 | 545 |
| 491 | 20241118 | 104900 | 752568380 | 4745 | 4745 | 4745 | 4745 | 10 |
| 492 | 20241118 | 104800 | 752520930 | 4745 | 4740 | 4745 | 4740 | 181 |
| 493 | 20241118 | 104700 | 751662915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 494 | 20241118 | 104600 | 751662915 | 4745 | 4745 | 4745 | 4745 | 11 |
| 495 | 20241118 | 104500 | 751610720 | 4745 | 4760 | 4760 | 4745 | 114 |
| 496 | 20241118 | 104400 | 751068830 | 4760 | 4760 | 4765 | 4750 | 204 |
| 497 | 20241118 | 104300 | 750097905 | 4760 | 4745 | 4760 | 4745 | 1980 |
| 498 | 20241118 | 104200 | 740674265 | 4740 | 4735 | 4740 | 4735 | 2130 |
| 499 | 20241118 | 104100 | 730578845 | 4735 | 4735 | 4735 | 4735 | 10 |
| 500 | 20241118 | 104000 | 730531495 | 4740 | 4740 | 4740 | 4735 | 51 |
| 501 | 20241118 | 103900 | 730289760 | 4735 | 4740 | 4740 | 4735 | 12 |
| 502 | 20241118 | 103800 | 730232935 | 4740 | 4730 | 4740 | 4730 | 449 |
| 503 | 20241118 | 103700 | 728108825 | 4725 | 4730 | 4730 | 4725 | 63 |
| 504 | 20241118 | 103600 | 727811040 | 4725 | 4730 | 4730 | 4725 | 181 |
| 505 | 20241118 | 103500 | 726955770 | 4730 | 4740 | 4740 | 4730 | 868 |
| 506 | 20241118 | 103400 | 722845785 | 4745 | 4735 | 4745 | 4735 | 218 |
| 507 | 20241118 | 103300 | 721813220 | 4745 | 4735 | 4745 | 4735 | 12 |
| 508 | 20241118 | 103200 | 721756390 | 4750 | 4730 | 4750 | 4730 | 34 |
| 509 | 20241118 | 103100 | 721595010 | 4750 | 4735 | 4750 | 4720 | 677 |
| 510 | 20241118 | 103000 | 718394655 | 4740 | 4745 | 4745 | 4735 | 58 |
| 511 | 20241118 | 102900 | 718119680 | 4750 | 4760 | 4765 | 4750 | 55 |
| 512 | 20241118 | 102800 | 717858175 | 4760 | 4745 | 4760 | 4745 | 3 |
| 513 | 20241118 | 102700 | 717843925 | 4765 | 4750 | 4765 | 4750 | 719 |
| 514 | 20241118 | 102600 | 714419205 | 4765 | 4730 | 4765 | 4730 | 550 |
| 515 | 20241118 | 102500 | 711806695 | 4750 | 4765 | 4765 | 4725 | 3610 |
| 516 | 20241118 | 102400 | 694715060 | 4750 | 4760 | 4760 | 4750 | 431 |
| 517 | 20241118 | 102300 | 692663610 | 4760 | 4745 | 4760 | 4740 | 901 |
| 518 | 20241118 | 102200 | 688392845 | 4760 | 4745 | 4760 | 4745 | 11 |
| 519 | 20241118 | 102100 | 688340635 | 4770 | 4770 | 4770 | 4770 | 0 |
| 520 | 20241118 | 102000 | 688340635 | 4770 | 4740 | 4770 | 4735 | 2041 |
| 521 | 20241118 | 101900 | 678675690 | 4740 | 4750 | 4750 | 4740 | 550 |
| 522 | 20241118 | 101800 | 676065470 | 4755 | 4775 | 4775 | 4755 | 3284 |
| 523 | 20241118 | 101700 | 660433060 | 4775 | 4765 | 4780 | 4765 | 434 |
| 524 | 20241118 | 101600 | 658360355 | 4765 | 4780 | 4780 | 4765 | 977 |
| 525 | 20241118 | 101500 | 653695445 | 4780 | 4785 | 4785 | 4775 | 1519 |
| 526 | 20241118 | 101400 | 646439625 | 4775 | 4765 | 4775 | 4765 | 608 |
| 527 | 20241118 | 101300 | 643536730 | 4765 | 4755 | 4775 | 4750 | 1311 |
| 528 | 20241118 | 101200 | 637291205 | 4755 | 4775 | 4775 | 4750 | 1249 |
| 529 | 20241118 | 101100 | 631342565 | 4750 | 4755 | 4760 | 4750 | 393 |
| 530 | 20241118 | 101000 | 629474180 | 4755 | 4735 | 4755 | 4735 | 1948 |
| 531 | 20241118 | 100900 | 620233330 | 4730 | 4735 | 4735 | 4730 | 22 |
| 532 | 20241118 | 100800 | 620129210 | 4740 | 4730 | 4740 | 4730 | 83 |
| 533 | 20241118 | 100700 | 619736340 | 4725 | 4735 | 4740 | 4725 | 560 |
| 534 | 20241118 | 100600 | 617082615 | 4720 | 4730 | 4730 | 4720 | 196 |
| 535 | 20241118 | 100500 | 616156300 | 4730 | 4730 | 4730 | 4730 | 395 |
| 536 | 20241118 | 100400 | 614287950 | 4735 | 4725 | 4735 | 4725 | 683 |
| 537 | 20241118 | 100300 | 611060280 | 4735 | 4735 | 4735 | 4735 | 58 |
| 538 | 20241118 | 100200 | 610785650 | 4740 | 4735 | 4740 | 4720 | 75 |
| 539 | 20241118 | 100100 | 610431265 | 4740 | 4730 | 4740 | 4730 | 117 |
| 540 | 20241118 | 100000 | 609877790 | 4735 | 4730 | 4735 | 4730 | 513 |
| 541 | 20241118 | 095900 | 607448800 | 4735 | 4735 | 4735 | 4710 | 1170 |
| 542 | 20241118 | 095800 | 601929655 | 4715 | 4730 | 4735 | 4710 | 1295 |
| 543 | 20241118 | 095700 | 595811960 | 4725 | 4730 | 4735 | 4725 | 103 |
| 544 | 20241118 | 095600 | 595325025 | 4725 | 4720 | 4725 | 4715 | 514 |
| 545 | 20241118 | 095500 | 592898225 | 4730 | 4725 | 4730 | 4720 | 55 |
| 546 | 20241118 | 095400 | 592638235 | 4735 | 4720 | 4735 | 4710 | 901 |
| 547 | 20241118 | 095300 | 588394100 | 4740 | 4740 | 4740 | 4710 | 225 |
| 548 | 20241118 | 095200 | 587332320 | 4740 | 4730 | 4740 | 4730 | 219 |
| 549 | 20241118 | 095100 | 586295835 | 4730 | 4725 | 4730 | 4725 | 338 |
| 550 | 20241118 | 095000 | 584698610 | 4725 | 4720 | 4725 | 4715 | 441 |
| 551 | 20241118 | 094900 | 582616675 | 4725 | 4725 | 4725 | 4720 | 142 |
| 552 | 20241118 | 094800 | 581945865 | 4720 | 4720 | 4725 | 4720 | 92 |
| 553 | 20241118 | 094700 | 581511390 | 4725 | 4725 | 4725 | 4725 | 3 |
| 554 | 20241118 | 094600 | 581497215 | 4710 | 4710 | 4710 | 4710 | 199 |
| 555 | 20241118 | 094500 | 580559925 | 4710 | 4705 | 4710 | 4695 | 349 |
| 556 | 20241118 | 094400 | 578921245 | 4710 | 4705 | 4710 | 4705 | 167 |
| 557 | 20241118 | 094300 | 578135310 | 4695 | 4710 | 4710 | 4695 | 955 |
| 558 | 20241118 | 094200 | 573650155 | 4700 | 4705 | 4705 | 4700 | 800 |
| 559 | 20241118 | 094100 | 569890100 | 4710 | 4720 | 4730 | 4700 | 775 |
| 560 | 20241118 | 094000 | 566240900 | 4730 | 4720 | 4730 | 4715 | 15 |
| 561 | 20241118 | 093900 | 566170085 | 4735 | 4730 | 4735 | 4695 | 6554 |
| 562 | 20241118 | 093800 | 535290500 | 4740 | 4730 | 4740 | 4730 | 60 |
| 563 | 20241118 | 093700 | 535006690 | 4740 | 4725 | 4740 | 4725 | 792 |
| 564 | 20241118 | 093600 | 531256245 | 4735 | 4720 | 4735 | 4720 | 36 |
| 565 | 20241118 | 093500 | 531086025 | 4720 | 4725 | 4725 | 4710 | 858 |
| 566 | 20241118 | 093400 | 527038650 | 4720 | 4740 | 4740 | 4715 | 972 |
| 567 | 20241118 | 093300 | 522449215 | 4740 | 4760 | 4760 | 4730 | 1357 |
| 568 | 20241118 | 093200 | 516010400 | 4740 | 4750 | 4775 | 4740 | 1762 |
| 569 | 20241118 | 093100 | 507626595 | 4775 | 4760 | 4785 | 4750 | 381 |
| 570 | 20241118 | 093000 | 505815480 | 4790 | 4725 | 4790 | 4725 | 1963 |
| 571 | 20241118 | 092900 | 496502180 | 4725 | 4720 | 4725 | 4710 | 187 |
| 572 | 20241118 | 092800 | 495620270 | 4715 | 4725 | 4725 | 4710 | 453 |
| 573 | 20241118 | 092700 | 493484175 | 4710 | 4705 | 4715 | 4700 | 1117 |
| 574 | 20241118 | 092600 | 488221460 | 4700 | 4710 | 4710 | 4695 | 1286 |
| 575 | 20241118 | 092500 | 482172840 | 4705 | 4715 | 4715 | 4705 | 421 |
| 576 | 20241118 | 092400 | 480188775 | 4705 | 4715 | 4715 | 4705 | 1256 |
| 577 | 20241118 | 092300 | 474272755 | 4715 | 4710 | 4715 | 4700 | 337 |
| 578 | 20241118 | 092200 | 472685515 | 4700 | 4710 | 4715 | 4700 | 592 |
| 579 | 20241118 | 092100 | 469901850 | 4705 | 4705 | 4705 | 4695 | 1884 |
| 580 | 20241118 | 092000 | 461053220 | 4700 | 4715 | 4715 | 4695 | 3085 |
| 581 | 20241118 | 091900 | 446548955 | 4710 | 4735 | 4735 | 4710 | 4489 |
| 582 | 20241118 | 091800 | 425348485 | 4735 | 4750 | 4750 | 4725 | 555 |
| 583 | 20241118 | 091700 | 422720975 | 4740 | 4750 | 4750 | 4735 | 470 |
| 584 | 20241118 | 091600 | 420491330 | 4755 | 4755 | 4755 | 4755 | 3 |
| 585 | 20241118 | 091500 | 420477065 | 4755 | 4735 | 4755 | 4735 | 432 |
| 586 | 20241118 | 091400 | 418431290 | 4735 | 4740 | 4755 | 4735 | 2035 |
| 587 | 20241118 | 091300 | 408789955 | 4750 | 4745 | 4750 | 4735 | 1779 |
| 588 | 20241118 | 091200 | 400358530 | 4745 | 4755 | 4755 | 4740 | 1080 |
| 589 | 20241118 | 091100 | 395229770 | 4755 | 4750 | 4760 | 4740 | 1015 |
| 590 | 20241118 | 091000 | 390407875 | 4750 | 4745 | 4760 | 4745 | 824 |
| 591 | 20241118 | 090900 | 386491160 | 4745 | 4765 | 4765 | 4740 | 3377 |
| 592 | 20241118 | 090800 | 370453840 | 4765 | 4765 | 4770 | 4750 | 473 |
| 593 | 20241118 | 090700 | 368201715 | 4745 | 4765 | 4770 | 4735 | 5563 |
| 594 | 20241118 | 090600 | 341748050 | 4765 | 4790 | 4800 | 4765 | 5689 |
| 595 | 20241118 | 090500 | 314552790 | 4785 | 4790 | 4980 | 4785 | 15727 |
| 596 | 20241118 | 090400 | 237988210 | 4785 | 4735 | 4785 | 4735 | 3282 |
| 597 | 20241118 | 090300 | 222366760 | 4735 | 4720 | 4735 | 4710 | 3003 |
| 598 | 20241118 | 090200 | 208181765 | 4715 | 4700 | 4715 | 4700 | 2574 |
| 599 | 20241118 | 090100 | 196076745 | 4705 | 4705 | 4725 | 4700 | 2870 |
| 600 | 20241118 | 090000 | 182560535 | 4705 | 4720 | 4720 | 4700 | 9567 |