29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 3 | 20241118 | 184400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20241118 | 184300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20241118 | 184200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20241118 | 184100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20241118 | 184000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20241118 | 183900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20241118 | 183800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20241118 | 183700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20241118 | 183600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20241118 | 183500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20241118 | 183400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20241118 | 183300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20241118 | 183200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20241118 | 183100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20241118 | 183000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20241118 | 182900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20241118 | 182800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20241118 | 182700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20241118 | 182600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20241118 | 182500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20241118 | 182400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20241118 | 182300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20241118 | 182200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20241118 | 182100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20241118 | 182000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20241118 | 181900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20241118 | 181800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20241118 | 181700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20241118 | 181600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20241118 | 181500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 33 | 20241118 | 181400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20241118 | 181300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20241118 | 181200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20241118 | 181100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20241118 | 181000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20241118 | 180900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20241118 | 180800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20241118 | 180700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20241118 | 180600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20241118 | 180500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20241118 | 180400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20241118 | 180300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20241118 | 180200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20241118 | 180100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20241118 | 180000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20241118 | 175900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20241118 | 175800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20241118 | 175700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20241118 | 175600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20241118 | 175500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20241118 | 175400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20241118 | 175300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20241118 | 175200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20241118 | 175100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20241118 | 175000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20241118 | 174900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20241118 | 174800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20241118 | 174700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20241118 | 174600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20241118 | 174500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 63 | 20241118 | 174400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20241118 | 174300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20241118 | 174200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20241118 | 174100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20241118 | 174000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20241118 | 173900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20241118 | 173800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20241118 | 173700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20241118 | 173600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20241118 | 173500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20241118 | 173400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20241118 | 173300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20241118 | 173200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20241118 | 173100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20241118 | 173000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20241118 | 172900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20241118 | 172800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20241118 | 172700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20241118 | 172600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20241118 | 172500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20241118 | 172400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20241118 | 172300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20241118 | 172200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20241118 | 172100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20241118 | 172000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20241118 | 171900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20241118 | 171800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20241118 | 171700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20241118 | 171600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20241118 | 171500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 93 | 20241118 | 171400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20241118 | 171300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20241118 | 171200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20241118 | 171100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20241118 | 171000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20241118 | 170900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20241118 | 170800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20241118 | 170700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20241118 | 170600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20241118 | 170500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20241118 | 170400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20241118 | 170300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20241118 | 170200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20241118 | 170100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20241118 | 170000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20241118 | 165900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20241118 | 165800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20241118 | 165700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20241118 | 165600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20241118 | 165500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20241118 | 165400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20241118 | 165300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20241118 | 165200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20241118 | 165100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20241118 | 165000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20241118 | 164900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20241118 | 164800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20241118 | 164700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20241118 | 164600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20241118 | 164500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 123 | 20241118 | 164400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20241118 | 164300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20241118 | 164200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20241118 | 164100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20241118 | 164000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20241118 | 163900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20241118 | 163800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20241118 | 163700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20241118 | 163600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20241118 | 163500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20241118 | 163400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20241118 | 163300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20241118 | 163200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20241118 | 163100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20241118 | 163000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20241118 | 162900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20241118 | 162800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20241118 | 162700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20241118 | 162600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20241118 | 162500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20241118 | 162400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20241118 | 162300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20241118 | 162200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20241118 | 162100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20241118 | 162000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20241118 | 161900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20241118 | 161800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20241118 | 161700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20241118 | 161600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20241118 | 161500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 153 | 20241118 | 161400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20241118 | 161300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20241118 | 161200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20241118 | 161100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20241118 | 161000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20241118 | 160900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20241118 | 160800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20241118 | 160700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20241118 | 160600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20241118 | 160500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20241118 | 160400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20241118 | 160300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20241118 | 160200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20241118 | 160100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20241118 | 160000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20241118 | 155900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20241118 | 155800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20241118 | 155700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20241118 | 155600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20241118 | 155500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20241118 | 155400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20241118 | 155300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20241118 | 155200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20241118 | 155100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20241118 | 155000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20241118 | 154900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20241118 | 154800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20241118 | 154700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20241118 | 154600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20241118 | 154500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 183 | 20241118 | 154400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20241118 | 154300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20241118 | 154200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20241118 | 154100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20241118 | 154000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20241118 | 153900 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20241118 | 153800 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20241118 | 153700 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20241118 | 153600 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20241118 | 153500 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20241118 | 153400 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20241118 | 153300 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20241118 | 153200 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20241118 | 153100 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20241118 | 153000 | 1569816735 | 4770 | 4770 | 4770 | 4770 | 4954 |
| 198 | 20241118 | 152900 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20241118 | 152800 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20241118 | 152700 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20241118 | 152600 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20241118 | 152500 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20241118 | 152400 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20241118 | 152300 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20241118 | 152200 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20241118 | 152100 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20241118 | 152000 | 1546186155 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20241118 | 151900 | 1546186155 | 4770 | 4775 | 4780 | 4770 | 995 |
| 209 | 20241118 | 151800 | 1541437965 | 4780 | 4785 | 4785 | 4770 | 1372 |
| 210 | 20241118 | 151700 | 1534880170 | 4775 | 4770 | 4785 | 4770 | 4401 |
| 211 | 20241118 | 151600 | 1513858310 | 4770 | 4795 | 4795 | 4770 | 1070 |
| 212 | 20241118 | 151500 | 1508744640 | 4765 | 4795 | 4800 | 4765 | 1610 |
| 213 | 20241118 | 151400 | 1501055440 | 4780 | 4790 | 4795 | 4780 | 29 |
| 214 | 20241118 | 151300 | 1500916575 | 4780 | 4775 | 4790 | 4775 | 31 |
| 215 | 20241118 | 151200 | 1500768495 | 4790 | 4770 | 4790 | 4770 | 19 |
| 216 | 20241118 | 151100 | 1500677660 | 4770 | 4775 | 4795 | 4770 | 884 |
| 217 | 20241118 | 151000 | 1496457530 | 4775 | 4780 | 4795 | 4775 | 83 |
| 218 | 20241118 | 150900 | 1496060635 | 4775 | 4795 | 4795 | 4775 | 2886 |
| 219 | 20241118 | 150800 | 1482257820 | 4800 | 4800 | 4805 | 4800 | 466 |
| 220 | 20241118 | 150700 | 1480020595 | 4800 | 4800 | 4805 | 4800 | 542 |
| 221 | 20241118 | 150600 | 1477418980 | 4810 | 4800 | 4810 | 4800 | 41 |
| 222 | 20241118 | 150500 | 1477222130 | 4800 | 4810 | 4810 | 4800 | 526 |
| 223 | 20241118 | 150400 | 1474692140 | 4805 | 4800 | 4810 | 4800 | 19 |
| 224 | 20241118 | 150300 | 1474600860 | 4800 | 4805 | 4810 | 4800 | 819 |
| 225 | 20241118 | 150200 | 1470665070 | 4810 | 4810 | 4815 | 4810 | 895 |
| 226 | 20241118 | 150100 | 1466360095 | 4820 | 4815 | 4820 | 4810 | 264 |
| 227 | 20241118 | 150000 | 1465089750 | 4815 | 4810 | 4820 | 4810 | 389 |
| 228 | 20241118 | 145900 | 1463218165 | 4805 | 4810 | 4810 | 4805 | 400 |
| 229 | 20241118 | 145800 | 1461295195 | 4805 | 4805 | 4810 | 4805 | 313 |
| 230 | 20241118 | 145700 | 1459791205 | 4805 | 4805 | 4805 | 4805 | 939 |
| 231 | 20241118 | 145600 | 1455279310 | 4805 | 4810 | 4810 | 4805 | 55 |
| 232 | 20241118 | 145500 | 1455014970 | 4810 | 4810 | 4810 | 4805 | 303 |
| 233 | 20241118 | 145400 | 1453558045 | 4810 | 4810 | 4810 | 4810 | 100 |
| 234 | 20241118 | 145300 | 1453077045 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20241118 | 145200 | 1453077045 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20241118 | 145100 | 1453077045 | 4810 | 4800 | 4810 | 4790 | 4 |
| 237 | 20241118 | 145000 | 1453057845 | 4810 | 4795 | 4810 | 4790 | 94 |
| 238 | 20241118 | 144900 | 1452605920 | 4810 | 4810 | 4810 | 4810 | 11 |
| 239 | 20241118 | 144800 | 1452553010 | 4810 | 4800 | 4810 | 4790 | 2184 |
| 240 | 20241118 | 144700 | 1442083845 | 4800 | 4805 | 4805 | 4800 | 370 |
| 241 | 20241118 | 144600 | 1440307345 | 4810 | 4810 | 4810 | 4810 | 2 |
| 242 | 20241118 | 144500 | 1440297725 | 4815 | 4815 | 4815 | 4815 | 1001 |
| 243 | 20241118 | 144400 | 1435477910 | 4800 | 4810 | 4810 | 4800 | 180 |
| 244 | 20241118 | 144300 | 1434613810 | 4815 | 4820 | 4820 | 4815 | 14 |
| 245 | 20241118 | 144200 | 1434546395 | 4805 | 4800 | 4820 | 4800 | 6071 |
| 246 | 20241118 | 144100 | 1405308350 | 4805 | 4805 | 4805 | 4800 | 143 |
| 247 | 20241118 | 144000 | 1404621240 | 4805 | 4805 | 4805 | 4805 | 19 |
| 248 | 20241118 | 143900 | 1404529945 | 4800 | 4800 | 4800 | 4800 | 88 |
| 249 | 20241118 | 143800 | 1404107545 | 4795 | 4805 | 4805 | 4795 | 2084 |
| 250 | 20241118 | 143700 | 1394104335 | 4805 | 4815 | 4815 | 4805 | 451 |
| 251 | 20241118 | 143600 | 1391937270 | 4810 | 4805 | 4815 | 4805 | 651 |
| 252 | 20241118 | 143500 | 1388806205 | 4805 | 4815 | 4815 | 4805 | 8 |
| 253 | 20241118 | 143400 | 1388767715 | 4815 | 4815 | 4815 | 4815 | 1 |
| 254 | 20241118 | 143300 | 1388762900 | 4800 | 4805 | 4805 | 4800 | 4 |
| 255 | 20241118 | 143200 | 1388743685 | 4815 | 4815 | 4815 | 4815 | 0 |
| 256 | 20241118 | 143100 | 1388743685 | 4815 | 4800 | 4815 | 4795 | 16 |
| 257 | 20241118 | 143000 | 1388666815 | 4820 | 4820 | 4820 | 4810 | 12 |
| 258 | 20241118 | 142900 | 1388609075 | 4790 | 4805 | 4820 | 4790 | 2935 |
| 259 | 20241118 | 142800 | 1374532380 | 4800 | 4800 | 4800 | 4800 | 37 |
| 260 | 20241118 | 142700 | 1374354780 | 4820 | 4800 | 4820 | 4800 | 58 |
| 261 | 20241118 | 142600 | 1374076360 | 4820 | 4820 | 4820 | 4820 | 1 |
| 262 | 20241118 | 142500 | 1374071540 | 4795 | 4805 | 4810 | 4795 | 4880 |
| 263 | 20241118 | 142400 | 1350638065 | 4810 | 4800 | 4810 | 4800 | 11 |
| 264 | 20241118 | 142300 | 1350585245 | 4800 | 4810 | 4810 | 4800 | 752 |
| 265 | 20241118 | 142200 | 1346968285 | 4815 | 4815 | 4815 | 4815 | 12 |
| 266 | 20241118 | 142100 | 1346910505 | 4815 | 4820 | 4820 | 4815 | 104 |
| 267 | 20241118 | 142000 | 1346409245 | 4820 | 4815 | 4820 | 4795 | 3894 |
| 268 | 20241118 | 141900 | 1327674065 | 4790 | 4795 | 4810 | 4790 | 102 |
| 269 | 20241118 | 141800 | 1327183815 | 4810 | 4800 | 4810 | 4795 | 2735 |
| 270 | 20241118 | 141700 | 1314047625 | 4790 | 4790 | 4800 | 4785 | 1050 |
| 271 | 20241118 | 141600 | 1309022135 | 4790 | 4805 | 4805 | 4790 | 1103 |
| 272 | 20241118 | 141500 | 1303736110 | 4805 | 4810 | 4815 | 4805 | 1050 |
| 273 | 20241118 | 141400 | 1298680620 | 4820 | 4820 | 4820 | 4820 | 0 |
| 274 | 20241118 | 141300 | 1298680620 | 4820 | 4800 | 4820 | 4800 | 879 |
| 275 | 20241118 | 141200 | 1294448635 | 4820 | 4815 | 4820 | 4815 | 2 |
| 276 | 20241118 | 141100 | 1294439000 | 4795 | 4800 | 4815 | 4795 | 749 |
| 277 | 20241118 | 141000 | 1290833035 | 4815 | 4820 | 4820 | 4795 | 602 |
| 278 | 20241118 | 140900 | 1287944250 | 4825 | 4835 | 4835 | 4825 | 13 |
| 279 | 20241118 | 140800 | 1287881425 | 4835 | 4820 | 4835 | 4820 | 209 |
| 280 | 20241118 | 140700 | 1286874015 | 4835 | 4825 | 4835 | 4825 | 1665 |
| 281 | 20241118 | 140600 | 1278830130 | 4825 | 4820 | 4830 | 4820 | 15 |
| 282 | 20241118 | 140500 | 1278757710 | 4820 | 4830 | 4830 | 4820 | 69 |
| 283 | 20241118 | 140400 | 1278424795 | 4835 | 4825 | 4835 | 4825 | 21 |
| 284 | 20241118 | 140300 | 1278323400 | 4825 | 4830 | 4835 | 4825 | 43 |
| 285 | 20241118 | 140200 | 1278115835 | 4835 | 4830 | 4835 | 4825 | 13 |
| 286 | 20241118 | 140100 | 1278053005 | 4815 | 4825 | 4825 | 4800 | 4071 |
| 287 | 20241118 | 140000 | 1258471840 | 4835 | 4840 | 4840 | 4820 | 612 |
| 288 | 20241118 | 135900 | 1255521230 | 4835 | 4840 | 4840 | 4835 | 101 |
| 289 | 20241118 | 135800 | 1255032890 | 4840 | 4840 | 4840 | 4840 | 303 |
| 290 | 20241118 | 135700 | 1253566370 | 4840 | 4840 | 4840 | 4840 | 7 |
| 291 | 20241118 | 135600 | 1253532490 | 4840 | 4840 | 4840 | 4840 | 0 |
| 292 | 20241118 | 135500 | 1253532490 | 4840 | 4840 | 4840 | 4840 | 53 |
| 293 | 20241118 | 135400 | 1253275970 | 4840 | 4840 | 4840 | 4840 | 1 |
| 294 | 20241118 | 135300 | 1253271130 | 4845 | 4845 | 4845 | 4845 | 3 |
| 295 | 20241118 | 135200 | 1253256595 | 4845 | 4845 | 4845 | 4845 | 0 |
| 296 | 20241118 | 135100 | 1253256595 | 4845 | 4840 | 4845 | 4840 | 12 |
| 297 | 20241118 | 135000 | 1253198470 | 4850 | 4840 | 4850 | 4840 | 6 |
| 298 | 20241118 | 134900 | 1253169400 | 4850 | 4835 | 4850 | 4835 | 2140 |
| 299 | 20241118 | 134800 | 1242799160 | 4845 | 4835 | 4845 | 4835 | 160 |
| 300 | 20241118 | 134700 | 1242024050 | 4850 | 4840 | 4850 | 4840 | 302 |
| 301 | 20241118 | 134600 | 1240559480 | 4840 | 4845 | 4845 | 4835 | 8 |
| 302 | 20241118 | 134500 | 1240520765 | 4830 | 4825 | 4845 | 4825 | 402 |
| 303 | 20241118 | 134400 | 1238575040 | 4845 | 4845 | 4845 | 4845 | 0 |
| 304 | 20241118 | 134300 | 1238575040 | 4845 | 4845 | 4845 | 4845 | 0 |
| 305 | 20241118 | 134200 | 1238575040 | 4845 | 4835 | 4845 | 4835 | 2 |
| 306 | 20241118 | 134100 | 1238565360 | 4835 | 4835 | 4835 | 4815 | 2023 |
| 307 | 20241118 | 134000 | 1228824320 | 4835 | 4835 | 4835 | 4815 | 607 |
| 308 | 20241118 | 133900 | 1225900895 | 4820 | 4825 | 4835 | 4820 | 554 |
| 309 | 20241118 | 133800 | 1223230370 | 4845 | 4830 | 4845 | 4830 | 60 |
| 310 | 20241118 | 133700 | 1222940555 | 4830 | 4830 | 4830 | 4820 | 1021 |
| 311 | 20241118 | 133600 | 1218018335 | 4825 | 4845 | 4845 | 4825 | 1766 |
| 312 | 20241118 | 133500 | 1209494610 | 4850 | 4850 | 4850 | 4850 | 9 |
| 313 | 20241118 | 133400 | 1209450960 | 4850 | 4850 | 4850 | 4850 | 1 |
| 314 | 20241118 | 133300 | 1209446110 | 4830 | 4835 | 4845 | 4830 | 205 |
| 315 | 20241118 | 133200 | 1208454625 | 4845 | 4845 | 4845 | 4830 | 285 |
| 316 | 20241118 | 133100 | 1207076575 | 4850 | 4850 | 4850 | 4850 | 298 |
| 317 | 20241118 | 133000 | 1205631275 | 4850 | 4845 | 4850 | 4845 | 299 |
| 318 | 20241118 | 132900 | 1204181625 | 4850 | 4850 | 4850 | 4850 | 0 |
| 319 | 20241118 | 132800 | 1204181625 | 4850 | 4850 | 4850 | 4850 | 9 |
| 320 | 20241118 | 132700 | 1204137975 | 4850 | 4850 | 4850 | 4850 | 0 |
| 321 | 20241118 | 132600 | 1204137975 | 4850 | 4825 | 4850 | 4825 | 275 |
| 322 | 20241118 | 132500 | 1202810895 | 4850 | 4835 | 4850 | 4825 | 1698 |
| 323 | 20241118 | 132400 | 1194611735 | 4850 | 4835 | 4850 | 4835 | 103 |
| 324 | 20241118 | 132300 | 1194113700 | 4850 | 4835 | 4850 | 4830 | 303 |
| 325 | 20241118 | 132200 | 1192649095 | 4850 | 4850 | 4850 | 4850 | 18 |
| 326 | 20241118 | 132100 | 1192561795 | 4830 | 4845 | 4850 | 4830 | 2809 |
| 327 | 20241118 | 132000 | 1178968475 | 4850 | 4855 | 4855 | 4850 | 34 |
| 328 | 20241118 | 131900 | 1178803560 | 4860 | 4860 | 4860 | 4860 | 0 |
| 329 | 20241118 | 131800 | 1178803560 | 4860 | 4860 | 4860 | 4860 | 0 |
| 330 | 20241118 | 131700 | 1178803560 | 4860 | 4860 | 4860 | 4850 | 1606 |
| 331 | 20241118 | 131600 | 1171013025 | 4855 | 4855 | 4855 | 4855 | 42 |
| 332 | 20241118 | 131500 | 1170809115 | 4860 | 4865 | 4865 | 4855 | 105 |
| 333 | 20241118 | 131400 | 1170299305 | 4855 | 4865 | 4865 | 4855 | 1390 |
| 334 | 20241118 | 131300 | 1163548450 | 4865 | 4865 | 4865 | 4865 | 3 |
| 335 | 20241118 | 131200 | 1163533855 | 4865 | 4865 | 4865 | 4865 | 7 |
| 336 | 20241118 | 131100 | 1163499800 | 4865 | 4865 | 4865 | 4865 | 3 |
| 337 | 20241118 | 131000 | 1163485205 | 4860 | 4860 | 4860 | 4860 | 20 |
| 338 | 20241118 | 130900 | 1163388005 | 4860 | 4860 | 4860 | 4860 | 22 |
| 339 | 20241118 | 130800 | 1163281085 | 4865 | 4865 | 4865 | 4865 | 4 |
| 340 | 20241118 | 130700 | 1163261625 | 4865 | 4860 | 4865 | 4860 | 14 |
| 341 | 20241118 | 130600 | 1163193530 | 4860 | 4860 | 4860 | 4860 | 8 |
| 342 | 20241118 | 130500 | 1163154650 | 4865 | 4860 | 4865 | 4860 | 88 |
| 343 | 20241118 | 130400 | 1162726945 | 4860 | 4870 | 4870 | 4855 | 39 |
| 344 | 20241118 | 130300 | 1162537475 | 4855 | 4860 | 4860 | 4855 | 8 |
| 345 | 20241118 | 130200 | 1162498605 | 4870 | 4855 | 4870 | 4855 | 1013 |
| 346 | 20241118 | 130100 | 1157575480 | 4860 | 4860 | 4860 | 4860 | 10 |
| 347 | 20241118 | 130000 | 1157526880 | 4860 | 4860 | 4860 | 4855 | 11 |
| 348 | 20241118 | 125900 | 1157473425 | 4860 | 4855 | 4860 | 4855 | 22 |
| 349 | 20241118 | 125800 | 1157366610 | 4860 | 4855 | 4860 | 4855 | 305 |
| 350 | 20241118 | 125700 | 1155885810 | 4860 | 4855 | 4860 | 4855 | 446 |
| 351 | 20241118 | 125600 | 1153720465 | 4860 | 4855 | 4860 | 4855 | 301 |
| 352 | 20241118 | 125500 | 1152259095 | 4860 | 4860 | 4860 | 4860 | 22 |
| 353 | 20241118 | 125400 | 1152152175 | 4860 | 4860 | 4860 | 4855 | 168 |
| 354 | 20241118 | 125300 | 1151336445 | 4860 | 4860 | 4860 | 4860 | 146 |
| 355 | 20241118 | 125200 | 1150626885 | 4875 | 4865 | 4875 | 4865 | 7 |
| 356 | 20241118 | 125100 | 1150592810 | 4875 | 4875 | 4875 | 4865 | 8 |
| 357 | 20241118 | 125000 | 1150553830 | 4875 | 4875 | 4875 | 4875 | 0 |
| 358 | 20241118 | 124900 | 1150553830 | 4875 | 4865 | 4875 | 4865 | 542 |
| 359 | 20241118 | 124800 | 1147916250 | 4875 | 4875 | 4875 | 4875 | 0 |
| 360 | 20241118 | 124700 | 1147916250 | 4875 | 4860 | 4875 | 4860 | 160 |
| 361 | 20241118 | 124600 | 1147138500 | 4860 | 4860 | 4860 | 4860 | 1013 |
| 362 | 20241118 | 124500 | 1142215320 | 4860 | 4860 | 4860 | 4860 | 1 |
| 363 | 20241118 | 124400 | 1142210460 | 4860 | 4860 | 4860 | 4855 | 339 |
| 364 | 20241118 | 124300 | 1140564575 | 4855 | 4855 | 4860 | 4855 | 25 |
| 365 | 20241118 | 124200 | 1140443190 | 4860 | 4865 | 4865 | 4860 | 26 |
| 366 | 20241118 | 124100 | 1140316815 | 4860 | 4875 | 4875 | 4860 | 341 |
| 367 | 20241118 | 124000 | 1138658740 | 4865 | 4865 | 4865 | 4865 | 11 |
| 368 | 20241118 | 123900 | 1138605225 | 4865 | 4865 | 4865 | 4865 | 0 |
| 369 | 20241118 | 123800 | 1138605225 | 4865 | 4870 | 4870 | 4865 | 9 |
| 370 | 20241118 | 123700 | 1138561400 | 4865 | 4870 | 4870 | 4860 | 71 |
| 371 | 20241118 | 123600 | 1138216130 | 4870 | 4855 | 4870 | 4855 | 202 |
| 372 | 20241118 | 123500 | 1137232420 | 4860 | 4860 | 4860 | 4860 | 0 |
| 373 | 20241118 | 123400 | 1137232420 | 4860 | 4860 | 4860 | 4860 | 9 |
| 374 | 20241118 | 123300 | 1137188680 | 4850 | 4855 | 4855 | 4850 | 2133 |
| 375 | 20241118 | 123200 | 1126843610 | 4860 | 4860 | 4860 | 4860 | 7 |
| 376 | 20241118 | 123100 | 1126809590 | 4860 | 4855 | 4860 | 4855 | 35 |
| 377 | 20241118 | 123000 | 1126639510 | 4860 | 4860 | 4860 | 4860 | 0 |
| 378 | 20241118 | 122900 | 1126639510 | 4860 | 4860 | 4860 | 4860 | 0 |
| 379 | 20241118 | 122800 | 1126639510 | 4860 | 4885 | 4885 | 4850 | 1011 |
| 380 | 20241118 | 122700 | 1121727815 | 4885 | 4870 | 4885 | 4870 | 17 |
| 381 | 20241118 | 122600 | 1121644975 | 4870 | 4885 | 4885 | 4870 | 207 |
| 382 | 20241118 | 122500 | 1120633810 | 4885 | 4885 | 4885 | 4885 | 0 |
| 383 | 20241118 | 122400 | 1120633810 | 4885 | 4860 | 4885 | 4855 | 932 |
| 384 | 20241118 | 122300 | 1116086940 | 4885 | 4885 | 4885 | 4885 | 743 |
| 385 | 20241118 | 122200 | 1112457385 | 4865 | 4860 | 4865 | 4860 | 184 |
| 386 | 20241118 | 122100 | 1111562425 | 4860 | 4860 | 4865 | 4860 | 46 |
| 387 | 20241118 | 122000 | 1111338800 | 4885 | 4870 | 4885 | 4860 | 205 |
| 388 | 20241118 | 121900 | 1110342255 | 4870 | 4885 | 4885 | 4870 | 3 |
| 389 | 20241118 | 121800 | 1110327630 | 4895 | 4875 | 4895 | 4870 | 1107 |
| 390 | 20241118 | 121700 | 1104930960 | 4875 | 4875 | 4875 | 4875 | 50 |
| 391 | 20241118 | 121600 | 1104687210 | 4875 | 4890 | 4895 | 4860 | 2002 |
| 392 | 20241118 | 121500 | 1094921540 | 4890 | 4875 | 4890 | 4870 | 333 |
| 393 | 20241118 | 121400 | 1093298045 | 4875 | 4870 | 4875 | 4870 | 564 |
| 394 | 20241118 | 121300 | 1090551045 | 4875 | 4875 | 4875 | 4870 | 566 |
| 395 | 20241118 | 121200 | 1087793600 | 4865 | 4870 | 4880 | 4860 | 406 |
| 396 | 20241118 | 121100 | 1085819590 | 4880 | 4870 | 4880 | 4870 | 12 |
| 397 | 20241118 | 121000 | 1085761050 | 4880 | 4880 | 4880 | 4880 | 0 |
| 398 | 20241118 | 120900 | 1085761050 | 4880 | 4870 | 4880 | 4865 | 75 |
| 399 | 20241118 | 120800 | 1085396020 | 4880 | 4870 | 4880 | 4870 | 3 |
| 400 | 20241118 | 120700 | 1085381400 | 4880 | 4880 | 4880 | 4880 | 0 |
| 401 | 20241118 | 120600 | 1085381400 | 4880 | 4880 | 4880 | 4855 | 2517 |
| 402 | 20241118 | 120500 | 1073143335 | 4895 | 4885 | 4895 | 4875 | 31 |
| 403 | 20241118 | 120400 | 1072992030 | 4895 | 4875 | 4895 | 4875 | 201 |
| 404 | 20241118 | 120300 | 1072012135 | 4875 | 4875 | 4875 | 4875 | 100 |
| 405 | 20241118 | 120200 | 1071524635 | 4875 | 4890 | 4890 | 4865 | 657 |
| 406 | 20241118 | 120100 | 1068322005 | 4885 | 4900 | 4900 | 4875 | 2610 |
| 407 | 20241118 | 120000 | 1055552590 | 4905 | 4905 | 4905 | 4905 | 3 |
| 408 | 20241118 | 115900 | 1055537875 | 4910 | 4905 | 4910 | 4905 | 28 |
| 409 | 20241118 | 115800 | 1055400435 | 4910 | 4900 | 4910 | 4900 | 5 |
| 410 | 20241118 | 115700 | 1055375915 | 4905 | 4910 | 4910 | 4905 | 660 |
| 411 | 20241118 | 115600 | 1052137590 | 4915 | 4915 | 4915 | 4915 | 190 |
| 412 | 20241118 | 115500 | 1051203740 | 4915 | 4910 | 4915 | 4910 | 9 |
| 413 | 20241118 | 115400 | 1051159535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 414 | 20241118 | 115300 | 1051159535 | 4915 | 4920 | 4920 | 4915 | 2061 |
| 415 | 20241118 | 115200 | 1041029625 | 4920 | 4920 | 4920 | 4920 | 400 |
| 416 | 20241118 | 115100 | 1039061625 | 4920 | 4915 | 4920 | 4915 | 983 |
| 417 | 20241118 | 115000 | 1034230175 | 4915 | 4910 | 4915 | 4910 | 1269 |
| 418 | 20241118 | 114900 | 1027998535 | 4910 | 4910 | 4910 | 4910 | 222 |
| 419 | 20241118 | 114800 | 1026908515 | 4910 | 4910 | 4910 | 4910 | 373 |
| 420 | 20241118 | 114700 | 1025077085 | 4910 | 4910 | 4910 | 4910 | 10 |
| 421 | 20241118 | 114600 | 1025027985 | 4905 | 4905 | 4910 | 4905 | 697 |
| 422 | 20241118 | 114500 | 1021609185 | 4905 | 4905 | 4905 | 4905 | 12 |
| 423 | 20241118 | 114400 | 1021550325 | 4905 | 4900 | 4905 | 4900 | 210 |
| 424 | 20241118 | 114300 | 1020520810 | 4905 | 4900 | 4905 | 4900 | 415 |
| 425 | 20241118 | 114200 | 1018486885 | 4900 | 4900 | 4900 | 4900 | 248 |
| 426 | 20241118 | 114100 | 1017271685 | 4895 | 4895 | 4895 | 4895 | 2 |
| 427 | 20241118 | 114000 | 1017261895 | 4900 | 4900 | 4900 | 4900 | 3 |
| 428 | 20241118 | 113900 | 1017247195 | 4900 | 4900 | 4900 | 4900 | 1228 |
| 429 | 20241118 | 113800 | 1011229995 | 4900 | 4900 | 4900 | 4900 | 21 |
| 430 | 20241118 | 113700 | 1011127095 | 4905 | 4895 | 4905 | 4895 | 1001 |
| 431 | 20241118 | 113600 | 1006227190 | 4895 | 4895 | 4905 | 4890 | 5468 |
| 432 | 20241118 | 113500 | 979459600 | 4895 | 4895 | 4900 | 4895 | 5 |
| 433 | 20241118 | 113400 | 979435110 | 4900 | 4900 | 4900 | 4900 | 44 |
| 434 | 20241118 | 113300 | 979219510 | 4905 | 4905 | 4905 | 4905 | 3 |
| 435 | 20241118 | 113200 | 979204795 | 4905 | 4905 | 4905 | 4905 | 9 |
| 436 | 20241118 | 113100 | 979160650 | 4905 | 4900 | 4905 | 4900 | 205 |
| 437 | 20241118 | 113000 | 978155150 | 4905 | 4900 | 4905 | 4895 | 115 |
| 438 | 20241118 | 112900 | 977592135 | 4900 | 4900 | 4900 | 4900 | 172 |
| 439 | 20241118 | 112800 | 976749335 | 4905 | 4905 | 4905 | 4905 | 3 |
| 440 | 20241118 | 112700 | 976734620 | 4900 | 4900 | 4900 | 4900 | 1 |
| 441 | 20241118 | 112600 | 976729720 | 4900 | 4900 | 4905 | 4900 | 63 |
| 442 | 20241118 | 112500 | 976421005 | 4905 | 4905 | 4905 | 4900 | 529 |
| 443 | 20241118 | 112400 | 973828760 | 4905 | 4905 | 4905 | 4905 | 19 |
| 444 | 20241118 | 112300 | 973735565 | 4905 | 4905 | 4905 | 4905 | 0 |
| 445 | 20241118 | 112200 | 973735565 | 4905 | 4905 | 4905 | 4905 | 3 |
| 446 | 20241118 | 112100 | 973720850 | 4900 | 4905 | 4905 | 4900 | 648 |
| 447 | 20241118 | 112000 | 970542760 | 4910 | 4910 | 4910 | 4910 | 9 |
| 448 | 20241118 | 111900 | 970498570 | 4910 | 4910 | 4910 | 4910 | 285 |
| 449 | 20241118 | 111800 | 969099220 | 4910 | 4910 | 4910 | 4910 | 100 |
| 450 | 20241118 | 111700 | 968608220 | 4910 | 4910 | 4910 | 4910 | 0 |
| 451 | 20241118 | 111600 | 968608220 | 4910 | 4910 | 4910 | 4910 | 6 |
| 452 | 20241118 | 111500 | 968578760 | 4905 | 4905 | 4905 | 4905 | 98 |
| 453 | 20241118 | 111400 | 968098070 | 4905 | 4905 | 4905 | 4905 | 840 |
| 454 | 20241118 | 111300 | 963977870 | 4905 | 4905 | 4905 | 4905 | 12 |
| 455 | 20241118 | 111200 | 963919010 | 4905 | 4905 | 4905 | 4900 | 573 |
| 456 | 20241118 | 111100 | 961110845 | 4905 | 4910 | 4910 | 4905 | 238 |
| 457 | 20241118 | 111000 | 959942920 | 4915 | 4910 | 4915 | 4910 | 103 |
| 458 | 20241118 | 110900 | 959437175 | 4915 | 4910 | 4915 | 4910 | 19 |
| 459 | 20241118 | 110800 | 959343860 | 4915 | 4915 | 4915 | 4915 | 33 |
| 460 | 20241118 | 110700 | 959181665 | 4920 | 4920 | 4920 | 4920 | 0 |
| 461 | 20241118 | 110600 | 959181665 | 4920 | 4920 | 4920 | 4920 | 552 |
| 462 | 20241118 | 110500 | 956465825 | 4920 | 4910 | 4920 | 4895 | 2079 |
| 463 | 20241118 | 110400 | 946254040 | 4905 | 4900 | 4905 | 4900 | 671 |
| 464 | 20241118 | 110300 | 942965725 | 4900 | 4895 | 4900 | 4890 | 67 |
| 465 | 20241118 | 110200 | 942637785 | 4895 | 4900 | 4900 | 4895 | 1330 |
| 466 | 20241118 | 110100 | 936126350 | 4900 | 4900 | 4900 | 4900 | 125 |
| 467 | 20241118 | 110000 | 935513850 | 4900 | 4905 | 4905 | 4900 | 18 |
| 468 | 20241118 | 105900 | 935425635 | 4910 | 4910 | 4910 | 4910 | 302 |
| 469 | 20241118 | 105800 | 933942815 | 4910 | 4910 | 4910 | 4910 | 9 |
| 470 | 20241118 | 105700 | 933898625 | 4910 | 4905 | 4910 | 4905 | 192 |
| 471 | 20241118 | 105600 | 932956860 | 4895 | 4900 | 4900 | 4895 | 467 |
| 472 | 20241118 | 105500 | 930670565 | 4900 | 4900 | 4905 | 4900 | 711 |
| 473 | 20241118 | 105400 | 927186650 | 4900 | 4905 | 4905 | 4900 | 56 |
| 474 | 20241118 | 105300 | 926912220 | 4910 | 4910 | 4910 | 4910 | 3 |
| 475 | 20241118 | 105200 | 926897490 | 4910 | 4910 | 4910 | 4910 | 8 |
| 476 | 20241118 | 105100 | 926858210 | 4925 | 4925 | 4925 | 4925 | 186 |
| 477 | 20241118 | 105000 | 925942160 | 4920 | 4915 | 4925 | 4900 | 965 |
| 478 | 20241118 | 104900 | 921196790 | 4900 | 4900 | 4900 | 4900 | 262 |
| 479 | 20241118 | 104800 | 919912990 | 4905 | 4915 | 4915 | 4900 | 2101 |
| 480 | 20241118 | 104700 | 909611300 | 4915 | 4905 | 4915 | 4905 | 1459 |
| 481 | 20241118 | 104600 | 902452485 | 4910 | 4910 | 4910 | 4910 | 19 |
| 482 | 20241118 | 104500 | 902359195 | 4915 | 4915 | 4915 | 4915 | 9 |
| 483 | 20241118 | 104400 | 902314960 | 4905 | 4910 | 4910 | 4905 | 364 |
| 484 | 20241118 | 104300 | 900529525 | 4905 | 4910 | 4910 | 4905 | 287 |
| 485 | 20241118 | 104200 | 899121590 | 4910 | 4910 | 4910 | 4910 | 733 |
| 486 | 20241118 | 104100 | 895522560 | 4910 | 4900 | 4910 | 4900 | 30 |
| 487 | 20241118 | 104000 | 895375400 | 4900 | 4905 | 4905 | 4900 | 142 |
| 488 | 20241118 | 103900 | 894679445 | 4905 | 4905 | 4905 | 4905 | 43 |
| 489 | 20241118 | 103800 | 894468530 | 4900 | 4900 | 4905 | 4900 | 602 |
| 490 | 20241118 | 103700 | 891517375 | 4905 | 4900 | 4905 | 4900 | 349 |
| 491 | 20241118 | 103600 | 889806035 | 4900 | 4900 | 4900 | 4900 | 179 |
| 492 | 20241118 | 103500 | 888928935 | 4905 | 4910 | 4910 | 4905 | 2441 |
| 493 | 20241118 | 103400 | 876953835 | 4910 | 4915 | 4925 | 4910 | 1610 |
| 494 | 20241118 | 103300 | 869044530 | 4920 | 4925 | 4925 | 4920 | 799 |
| 495 | 20241118 | 103200 | 865113435 | 4925 | 4920 | 4930 | 4915 | 1270 |
| 496 | 20241118 | 103100 | 858861450 | 4920 | 4920 | 4920 | 4920 | 331 |
| 497 | 20241118 | 103000 | 857232930 | 4920 | 4920 | 4920 | 4920 | 341 |
| 498 | 20241118 | 102900 | 855555210 | 4915 | 4915 | 4920 | 4915 | 1227 |
| 499 | 20241118 | 102800 | 849523875 | 4915 | 4905 | 4915 | 4905 | 1517 |
| 500 | 20241118 | 102700 | 842075095 | 4905 | 4905 | 4905 | 4905 | 298 |
| 501 | 20241118 | 102600 | 840613405 | 4905 | 4900 | 4910 | 4895 | 1193 |
| 502 | 20241118 | 102500 | 834767965 | 4900 | 4895 | 4900 | 4895 | 2686 |
| 503 | 20241118 | 102400 | 821615655 | 4885 | 4900 | 4900 | 4885 | 287 |
| 504 | 20241118 | 102300 | 820212275 | 4910 | 4895 | 4910 | 4895 | 6180 |
| 505 | 20241118 | 102200 | 789940495 | 4895 | 4880 | 4895 | 4880 | 7711 |
| 506 | 20241118 | 102100 | 752242970 | 4880 | 4880 | 4880 | 4875 | 357 |
| 507 | 20241118 | 102000 | 750500885 | 4875 | 4875 | 4875 | 4875 | 204 |
| 508 | 20241118 | 101900 | 749506385 | 4870 | 4870 | 4870 | 4870 | 96 |
| 509 | 20241118 | 101800 | 749038865 | 4875 | 4875 | 4875 | 4875 | 0 |
| 510 | 20241118 | 101700 | 749038865 | 4875 | 4870 | 4875 | 4870 | 1021 |
| 511 | 20241118 | 101600 | 744066510 | 4870 | 4870 | 4870 | 4870 | 23 |
| 512 | 20241118 | 101500 | 743954500 | 4870 | 4870 | 4875 | 4870 | 154 |
| 513 | 20241118 | 101400 | 743204505 | 4870 | 4880 | 4880 | 4870 | 1081 |
| 514 | 20241118 | 101300 | 737939995 | 4875 | 4875 | 4875 | 4875 | 1170 |
| 515 | 20241118 | 101200 | 732236245 | 4880 | 4880 | 4880 | 4875 | 1508 |
| 516 | 20241118 | 101100 | 724879235 | 4880 | 4880 | 4880 | 4880 | 514 |
| 517 | 20241118 | 101000 | 722370915 | 4880 | 4880 | 4880 | 4880 | 1092 |
| 518 | 20241118 | 100900 | 717041955 | 4880 | 4885 | 4890 | 4880 | 3199 |
| 519 | 20241118 | 100800 | 701420580 | 4885 | 4875 | 4890 | 4875 | 4605 |
| 520 | 20241118 | 100700 | 678945270 | 4880 | 4875 | 4880 | 4870 | 3366 |
| 521 | 20241118 | 100600 | 662546860 | 4875 | 4875 | 4875 | 4870 | 473 |
| 522 | 20241118 | 100500 | 660240990 | 4870 | 4870 | 4870 | 4870 | 9 |
| 523 | 20241118 | 100400 | 660197160 | 4870 | 4875 | 4875 | 4870 | 1510 |
| 524 | 20241118 | 100300 | 652840960 | 4870 | 4870 | 4870 | 4860 | 670 |
| 525 | 20241118 | 100200 | 649583060 | 4870 | 4865 | 4870 | 4865 | 1121 |
| 526 | 20241118 | 100100 | 644124770 | 4865 | 4865 | 4865 | 4860 | 234 |
| 527 | 20241118 | 100000 | 642986440 | 4865 | 4860 | 4865 | 4860 | 106 |
| 528 | 20241118 | 095900 | 642471245 | 4860 | 4850 | 4860 | 4845 | 878 |
| 529 | 20241118 | 095800 | 638214555 | 4865 | 4865 | 4865 | 4865 | 8 |
| 530 | 20241118 | 095700 | 638175635 | 4860 | 4860 | 4860 | 4860 | 574 |
| 531 | 20241118 | 095600 | 635385995 | 4865 | 4860 | 4865 | 4850 | 1711 |
| 532 | 20241118 | 095500 | 627078700 | 4860 | 4860 | 4880 | 4855 | 3753 |
| 533 | 20241118 | 095400 | 608831665 | 4855 | 4855 | 4855 | 4845 | 1296 |
| 534 | 20241118 | 095300 | 602545940 | 4860 | 4860 | 4860 | 4850 | 132 |
| 535 | 20241118 | 095200 | 601904970 | 4860 | 4855 | 4860 | 4855 | 302 |
| 536 | 20241118 | 095100 | 600437255 | 4845 | 4845 | 4845 | 4845 | 2 |
| 537 | 20241118 | 095000 | 600427565 | 4860 | 4835 | 4860 | 4835 | 2493 |
| 538 | 20241118 | 094900 | 588323805 | 4855 | 4845 | 4855 | 4845 | 3003 |
| 539 | 20241118 | 094800 | 573764255 | 4830 | 4830 | 4845 | 4830 | 514 |
| 540 | 20241118 | 094700 | 571274135 | 4850 | 4835 | 4850 | 4825 | 1456 |
| 541 | 20241118 | 094600 | 564231115 | 4835 | 4825 | 4835 | 4820 | 455 |
| 542 | 20241118 | 094500 | 562034155 | 4825 | 4835 | 4835 | 4825 | 33 |
| 543 | 20241118 | 094400 | 561874910 | 4825 | 4820 | 4840 | 4820 | 24 |
| 544 | 20241118 | 094300 | 561759010 | 4845 | 4845 | 4845 | 4845 | 0 |
| 545 | 20241118 | 094200 | 561759010 | 4845 | 4830 | 4845 | 4830 | 9 |
| 546 | 20241118 | 094100 | 561715525 | 4830 | 4850 | 4850 | 4815 | 294 |
| 547 | 20241118 | 094000 | 560296660 | 4850 | 4855 | 4855 | 4825 | 132 |
| 548 | 20241118 | 093900 | 559658175 | 4860 | 4850 | 4860 | 4850 | 5562 |
| 549 | 20241118 | 093800 | 532652920 | 4850 | 4835 | 4850 | 4835 | 3085 |
| 550 | 20241118 | 093700 | 517706835 | 4845 | 4845 | 4845 | 4845 | 0 |
| 551 | 20241118 | 093600 | 517706835 | 4845 | 4845 | 4845 | 4845 | 0 |
| 552 | 20241118 | 093500 | 517706835 | 4845 | 4810 | 4845 | 4805 | 73 |
| 553 | 20241118 | 093400 | 517355835 | 4850 | 4815 | 4850 | 4790 | 13039 |
| 554 | 20241118 | 093300 | 454394125 | 4815 | 4790 | 4815 | 4785 | 5185 |
| 555 | 20241118 | 093200 | 429448700 | 4810 | 4790 | 4810 | 4790 | 294 |
| 556 | 20241118 | 093100 | 428036540 | 4790 | 4790 | 4790 | 4790 | 2052 |
| 557 | 20241118 | 093000 | 418207460 | 4810 | 4820 | 4820 | 4810 | 1332 |
| 558 | 20241118 | 092900 | 411789770 | 4800 | 4795 | 4800 | 4790 | 1328 |
| 559 | 20241118 | 092800 | 405416260 | 4795 | 4815 | 4815 | 4795 | 1700 |
| 560 | 20241118 | 092700 | 397239435 | 4820 | 4830 | 4830 | 4820 | 1363 |
| 561 | 20241118 | 092600 | 390668275 | 4825 | 4810 | 4825 | 4810 | 2115 |
| 562 | 20241118 | 092500 | 380482415 | 4810 | 4810 | 4810 | 4800 | 494 |
| 563 | 20241118 | 092400 | 378106355 | 4810 | 4805 | 4810 | 4805 | 4325 |
| 564 | 20241118 | 092300 | 357304305 | 4805 | 4795 | 4805 | 4795 | 1121 |
| 565 | 20241118 | 092200 | 351918550 | 4795 | 4785 | 4795 | 4785 | 2698 |
| 566 | 20241118 | 092100 | 338995125 | 4785 | 4785 | 4790 | 4780 | 366 |
| 567 | 20241118 | 092000 | 337243815 | 4785 | 4780 | 4785 | 4780 | 1324 |
| 568 | 20241118 | 091900 | 330914095 | 4780 | 4785 | 4785 | 4780 | 200 |
| 569 | 20241118 | 091800 | 329957885 | 4785 | 4785 | 4795 | 4785 | 2959 |
| 570 | 20241118 | 091700 | 315786085 | 4780 | 4770 | 4780 | 4755 | 1816 |
| 571 | 20241118 | 091600 | 307114495 | 4765 | 4755 | 4765 | 4750 | 2637 |
| 572 | 20241118 | 091500 | 294559605 | 4745 | 4740 | 4755 | 4740 | 136 |
| 573 | 20241118 | 091400 | 293913305 | 4740 | 4755 | 4755 | 4740 | 1377 |
| 574 | 20241118 | 091300 | 287373175 | 4750 | 4735 | 4765 | 4735 | 270 |
| 575 | 20241118 | 091200 | 286087555 | 4735 | 4775 | 4780 | 4735 | 1138 |
| 576 | 20241118 | 091100 | 280689510 | 4735 | 4745 | 4750 | 4735 | 961 |
| 577 | 20241118 | 091000 | 276128860 | 4745 | 4735 | 4750 | 4735 | 525 |
| 578 | 20241118 | 090900 | 273637785 | 4730 | 4725 | 4730 | 4725 | 595 |
| 579 | 20241118 | 090800 | 270826190 | 4725 | 4720 | 4735 | 4720 | 1296 |
| 580 | 20241118 | 090700 | 264703285 | 4720 | 4730 | 4730 | 4715 | 2431 |
| 581 | 20241118 | 090600 | 253229450 | 4730 | 4735 | 4740 | 4730 | 1776 |
| 582 | 20241118 | 090500 | 244821575 | 4735 | 4775 | 4775 | 4730 | 4697 |
| 583 | 20241118 | 090400 | 222559420 | 4775 | 4760 | 4775 | 4750 | 5356 |
| 584 | 20241118 | 090300 | 197082415 | 4810 | 4785 | 4810 | 4760 | 3210 |
| 585 | 20241118 | 090200 | 181751530 | 4820 | 4770 | 4825 | 4770 | 3185 |
| 586 | 20241118 | 090100 | 166469855 | 4780 | 4830 | 4830 | 4720 | 13359 |
| 587 | 20241118 | 090000 | 102472410 | 4855 | 4900 | 4900 | 4830 | 20999 |