30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 3 | 20241120 | 190600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20241120 | 190500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20241120 | 190400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20241120 | 190300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20241120 | 190200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20241120 | 190100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20241120 | 190000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20241120 | 185900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20241120 | 185800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20241120 | 185700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20241120 | 185600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20241120 | 185500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20241120 | 185400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20241120 | 185300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20241120 | 185200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20241120 | 185100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20241120 | 185000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20241120 | 184900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20241120 | 184800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20241120 | 184700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20241120 | 184600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20241120 | 184500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20241120 | 184400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20241120 | 184300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20241120 | 184200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20241120 | 184100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20241120 | 184000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20241120 | 183900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20241120 | 183800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20241120 | 183700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 33 | 20241120 | 183600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20241120 | 183500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20241120 | 183400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20241120 | 183300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20241120 | 183200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20241120 | 183100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20241120 | 183000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20241120 | 182900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20241120 | 182800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20241120 | 182700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20241120 | 182600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20241120 | 182500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20241120 | 182400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20241120 | 182300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20241120 | 182200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20241120 | 182100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20241120 | 182000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20241120 | 181900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20241120 | 181800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20241120 | 181700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20241120 | 181600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20241120 | 181500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20241120 | 181400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20241120 | 181300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20241120 | 181200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20241120 | 181100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20241120 | 181000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20241120 | 180900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20241120 | 180800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20241120 | 180700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 63 | 20241120 | 180600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20241120 | 180500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20241120 | 180400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20241120 | 180300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20241120 | 180200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20241120 | 180100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20241120 | 180000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20241120 | 175900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20241120 | 175800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20241120 | 175700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20241120 | 175600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20241120 | 175500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20241120 | 175400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20241120 | 175300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20241120 | 175200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20241120 | 175100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20241120 | 175000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20241120 | 174900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20241120 | 174800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20241120 | 174700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20241120 | 174600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20241120 | 174500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20241120 | 174400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20241120 | 174300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20241120 | 174200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20241120 | 174100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20241120 | 174000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20241120 | 173900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20241120 | 173800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20241120 | 173700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 93 | 20241120 | 173600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20241120 | 173500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20241120 | 173400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20241120 | 173300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20241120 | 173200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20241120 | 173100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20241120 | 173000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20241120 | 172900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20241120 | 172800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20241120 | 172700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20241120 | 172600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20241120 | 172500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20241120 | 172400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20241120 | 172300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20241120 | 172200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20241120 | 172100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20241120 | 172000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20241120 | 171900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20241120 | 171800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20241120 | 171700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20241120 | 171600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20241120 | 171500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20241120 | 171400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20241120 | 171300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20241120 | 171200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20241120 | 171100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20241120 | 171000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20241120 | 170900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20241120 | 170800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20241120 | 170700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 123 | 20241120 | 170600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20241120 | 170500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20241120 | 170400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20241120 | 170300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20241120 | 170200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20241120 | 170100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20241120 | 170000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20241120 | 165900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20241120 | 165800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20241120 | 165700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20241120 | 165600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20241120 | 165500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20241120 | 165400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20241120 | 165300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20241120 | 165200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20241120 | 165100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20241120 | 165000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20241120 | 164900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20241120 | 164800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20241120 | 164700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20241120 | 164600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20241120 | 164500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20241120 | 164400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20241120 | 164300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20241120 | 164200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20241120 | 164100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20241120 | 164000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20241120 | 163900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20241120 | 163800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20241120 | 163700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 153 | 20241120 | 163600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20241120 | 163500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20241120 | 163400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20241120 | 163300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20241120 | 163200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20241120 | 163100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20241120 | 163000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20241120 | 162900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20241120 | 162800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20241120 | 162700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20241120 | 162600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20241120 | 162500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20241120 | 162400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20241120 | 162300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20241120 | 162200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20241120 | 162100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20241120 | 162000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20241120 | 161900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20241120 | 161800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20241120 | 161700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20241120 | 161600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20241120 | 161500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20241120 | 161400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20241120 | 161300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20241120 | 161200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20241120 | 161100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20241120 | 161000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20241120 | 160900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20241120 | 160800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20241120 | 160700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 183 | 20241120 | 160600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20241120 | 160500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20241120 | 160400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20241120 | 160300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20241120 | 160200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20241120 | 160100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20241120 | 160000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20241120 | 155900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20241120 | 155800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20241120 | 155700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20241120 | 155600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20241120 | 155500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20241120 | 155400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20241120 | 155300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20241120 | 155200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20241120 | 155100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20241120 | 155000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20241120 | 154900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20241120 | 154800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20241120 | 154700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20241120 | 154600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20241120 | 154500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20241120 | 154400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20241120 | 154300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20241120 | 154200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20241120 | 154100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20241120 | 154000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20241120 | 153900 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20241120 | 153800 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20241120 | 153700 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 213 | 20241120 | 153600 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20241120 | 153500 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20241120 | 153400 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20241120 | 153300 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20241120 | 153200 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20241120 | 153100 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20241120 | 153000 | 1560672575 | 2200 | 2200 | 2200 | 2200 | 18486 |
| 220 | 20241120 | 152900 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20241120 | 152800 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20241120 | 152700 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20241120 | 152600 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20241120 | 152500 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20241120 | 152400 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20241120 | 152300 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20241120 | 152200 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20241120 | 152100 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20241120 | 152000 | 1520003375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20241120 | 151900 | 1520003375 | 2200 | 2195 | 2205 | 2195 | 9700 |
| 231 | 20241120 | 151800 | 1498665020 | 2200 | 2200 | 2200 | 2200 | 588 |
| 232 | 20241120 | 151700 | 1497371420 | 2200 | 2200 | 2205 | 2200 | 4507 |
| 233 | 20241120 | 151600 | 1487456015 | 2205 | 2205 | 2205 | 2205 | 2 |
| 234 | 20241120 | 151500 | 1487451605 | 2205 | 2200 | 2205 | 2200 | 330 |
| 235 | 20241120 | 151400 | 1486725345 | 2205 | 2205 | 2205 | 2200 | 2241 |
| 236 | 20241120 | 151300 | 1481793510 | 2205 | 2205 | 2205 | 2205 | 94 |
| 237 | 20241120 | 151200 | 1481586240 | 2210 | 2210 | 2210 | 2210 | 0 |
| 238 | 20241120 | 151100 | 1481586240 | 2210 | 2205 | 2210 | 2205 | 201 |
| 239 | 20241120 | 151000 | 1481143030 | 2210 | 2210 | 2210 | 2200 | 10 |
| 240 | 20241120 | 150900 | 1481120940 | 2215 | 2210 | 2215 | 2210 | 1503 |
| 241 | 20241120 | 150800 | 1477799295 | 2205 | 2215 | 2215 | 2205 | 1350 |
| 242 | 20241120 | 150700 | 1474821135 | 2215 | 2215 | 2215 | 2215 | 0 |
| 243 | 20241120 | 150600 | 1474821135 | 2215 | 2215 | 2215 | 2205 | 6587 |
| 244 | 20241120 | 150500 | 1460296650 | 2215 | 2215 | 2215 | 2215 | 1352 |
| 245 | 20241120 | 150400 | 1457301970 | 2215 | 2205 | 2215 | 2205 | 51 |
| 246 | 20241120 | 150300 | 1457189280 | 2215 | 2215 | 2215 | 2215 | 902 |
| 247 | 20241120 | 150200 | 1455191350 | 2210 | 2210 | 2210 | 2210 | 1235 |
| 248 | 20241120 | 150100 | 1452462000 | 2215 | 2210 | 2215 | 2210 | 2201 |
| 249 | 20241120 | 150000 | 1447597785 | 2210 | 2215 | 2215 | 2210 | 42 |
| 250 | 20241120 | 145900 | 1447504955 | 2215 | 2210 | 2215 | 2205 | 536 |
| 251 | 20241120 | 145800 | 1446320550 | 2210 | 2205 | 2210 | 2205 | 2 |
| 252 | 20241120 | 145700 | 1446316135 | 2215 | 2210 | 2215 | 2210 | 2983 |
| 253 | 20241120 | 145600 | 1439723700 | 2215 | 2215 | 2215 | 2215 | 6 |
| 254 | 20241120 | 145500 | 1439710410 | 2215 | 2215 | 2215 | 2215 | 1 |
| 255 | 20241120 | 145400 | 1439708195 | 2215 | 2210 | 2215 | 2210 | 4602 |
| 256 | 20241120 | 145300 | 1429523965 | 2210 | 2210 | 2210 | 2210 | 242 |
| 257 | 20241120 | 145200 | 1428989145 | 2215 | 2215 | 2215 | 2205 | 877 |
| 258 | 20241120 | 145100 | 1427055320 | 2210 | 2210 | 2215 | 2210 | 2004 |
| 259 | 20241120 | 145000 | 1422626465 | 2215 | 2205 | 2215 | 2205 | 1028 |
| 260 | 20241120 | 144900 | 1420354680 | 2210 | 2210 | 2215 | 2205 | 2428 |
| 261 | 20241120 | 144800 | 1414995900 | 2210 | 2210 | 2210 | 2205 | 13474 |
| 262 | 20241120 | 144700 | 1385218415 | 2215 | 2215 | 2215 | 2210 | 588 |
| 263 | 20241120 | 144600 | 1383918925 | 2215 | 2215 | 2215 | 2210 | 306 |
| 264 | 20241120 | 144500 | 1383242635 | 2215 | 2210 | 2215 | 2210 | 2522 |
| 265 | 20241120 | 144400 | 1377668005 | 2220 | 2215 | 2220 | 2215 | 104 |
| 266 | 20241120 | 144300 | 1377437630 | 2220 | 2215 | 2220 | 2215 | 1092 |
| 267 | 20241120 | 144200 | 1375018835 | 2215 | 2215 | 2215 | 2215 | 2454 |
| 268 | 20241120 | 144100 | 1369583225 | 2220 | 2220 | 2220 | 2220 | 401 |
| 269 | 20241120 | 144000 | 1368693005 | 2220 | 2215 | 2220 | 2215 | 184 |
| 270 | 20241120 | 143900 | 1368285440 | 2215 | 2215 | 2215 | 2215 | 110 |
| 271 | 20241120 | 143800 | 1368041790 | 2215 | 2215 | 2215 | 2215 | 4155 |
| 272 | 20241120 | 143700 | 1358838465 | 2215 | 2215 | 2215 | 2215 | 549 |
| 273 | 20241120 | 143600 | 1357622430 | 2215 | 2215 | 2215 | 2215 | 3210 |
| 274 | 20241120 | 143500 | 1350512280 | 2215 | 2215 | 2215 | 2215 | 755 |
| 275 | 20241120 | 143400 | 1348839955 | 2215 | 2215 | 2215 | 2215 | 673 |
| 276 | 20241120 | 143300 | 1347349260 | 2215 | 2220 | 2220 | 2215 | 124 |
| 277 | 20241120 | 143200 | 1347074530 | 2215 | 2220 | 2220 | 2215 | 160 |
| 278 | 20241120 | 143100 | 1346719880 | 2220 | 2220 | 2220 | 2220 | 10 |
| 279 | 20241120 | 143000 | 1346697680 | 2215 | 2215 | 2215 | 2215 | 0 |
| 280 | 20241120 | 142900 | 1346697680 | 2215 | 2215 | 2215 | 2215 | 298 |
| 281 | 20241120 | 142800 | 1346037610 | 2215 | 2215 | 2215 | 2215 | 1910 |
| 282 | 20241120 | 142700 | 1341806960 | 2215 | 2215 | 2215 | 2215 | 10 |
| 283 | 20241120 | 142600 | 1341784810 | 2215 | 2215 | 2215 | 2215 | 2024 |
| 284 | 20241120 | 142500 | 1337301650 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 285 | 20241120 | 142400 | 1335086650 | 2215 | 2215 | 2215 | 2215 | 0 |
| 286 | 20241120 | 142300 | 1335086650 | 2215 | 2215 | 2215 | 2215 | 100 |
| 287 | 20241120 | 142200 | 1334865150 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 288 | 20241120 | 142100 | 1332650150 | 2215 | 2215 | 2215 | 2215 | 1050 |
| 289 | 20241120 | 142000 | 1330324400 | 2215 | 2215 | 2215 | 2215 | 60 |
| 290 | 20241120 | 141900 | 1330191500 | 2215 | 2220 | 2220 | 2215 | 33 |
| 291 | 20241120 | 141800 | 1330118390 | 2215 | 2220 | 2220 | 2215 | 33 |
| 292 | 20241120 | 141700 | 1330045280 | 2215 | 2220 | 2220 | 2215 | 112 |
| 293 | 20241120 | 141600 | 1329796700 | 2220 | 2220 | 2220 | 2215 | 15 |
| 294 | 20241120 | 141500 | 1329763425 | 2215 | 2215 | 2220 | 2215 | 1075 |
| 295 | 20241120 | 141400 | 1327382000 | 2220 | 2215 | 2220 | 2215 | 5330 |
| 296 | 20241120 | 141300 | 1315573530 | 2215 | 2215 | 2220 | 2215 | 5318 |
| 297 | 20241120 | 141200 | 1303793865 | 2215 | 2215 | 2215 | 2210 | 60 |
| 298 | 20241120 | 141100 | 1303660990 | 2215 | 2215 | 2215 | 2210 | 1536 |
| 299 | 20241120 | 141000 | 1300264880 | 2215 | 2210 | 2215 | 2210 | 746 |
| 300 | 20241120 | 140900 | 1298615490 | 2215 | 2215 | 2215 | 2215 | 5945 |
| 301 | 20241120 | 140800 | 1285447315 | 2220 | 2220 | 2220 | 2220 | 0 |
| 302 | 20241120 | 140700 | 1285447315 | 2220 | 2220 | 2220 | 2220 | 5 |
| 303 | 20241120 | 140600 | 1285436215 | 2215 | 2215 | 2220 | 2215 | 15 |
| 304 | 20241120 | 140500 | 1285402965 | 2220 | 2215 | 2220 | 2215 | 20 |
| 305 | 20241120 | 140400 | 1285358615 | 2220 | 2215 | 2220 | 2215 | 160 |
| 306 | 20241120 | 140300 | 1285003440 | 2225 | 2220 | 2225 | 2215 | 7671 |
| 307 | 20241120 | 140200 | 1267973820 | 2220 | 2220 | 2220 | 2215 | 1987 |
| 308 | 20241120 | 140100 | 1263569430 | 2215 | 2215 | 2220 | 2215 | 115 |
| 309 | 20241120 | 140000 | 1263314180 | 2220 | 2215 | 2220 | 2215 | 20 |
| 310 | 20241120 | 135900 | 1263269830 | 2220 | 2215 | 2220 | 2210 | 1456 |
| 311 | 20241120 | 135800 | 1260044790 | 2215 | 2210 | 2215 | 2210 | 3104 |
| 312 | 20241120 | 135700 | 1253178300 | 2215 | 2210 | 2215 | 2210 | 10 |
| 313 | 20241120 | 135600 | 1253156175 | 2215 | 2215 | 2215 | 2210 | 339 |
| 314 | 20241120 | 135500 | 1252405340 | 2215 | 2215 | 2215 | 2215 | 232 |
| 315 | 20241120 | 135400 | 1251891460 | 2210 | 2210 | 2210 | 2210 | 1005 |
| 316 | 20241120 | 135300 | 1249670410 | 2210 | 2210 | 2210 | 2210 | 1 |
| 317 | 20241120 | 135200 | 1249668200 | 2210 | 2210 | 2210 | 2210 | 30 |
| 318 | 20241120 | 135100 | 1249601900 | 2210 | 2210 | 2210 | 2210 | 1 |
| 319 | 20241120 | 135000 | 1249599690 | 2210 | 2210 | 2210 | 2210 | 0 |
| 320 | 20241120 | 134900 | 1249599690 | 2210 | 2210 | 2210 | 2210 | 20 |
| 321 | 20241120 | 134800 | 1249555490 | 2210 | 2210 | 2210 | 2210 | 429 |
| 322 | 20241120 | 134700 | 1248607400 | 2210 | 2210 | 2210 | 2210 | 0 |
| 323 | 20241120 | 134600 | 1248607400 | 2210 | 2210 | 2210 | 2210 | 1529 |
| 324 | 20241120 | 134500 | 1245228310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 325 | 20241120 | 134400 | 1245228310 | 2210 | 2210 | 2210 | 2210 | 751 |
| 326 | 20241120 | 134300 | 1243568600 | 2210 | 2210 | 2220 | 2210 | 4785 |
| 327 | 20241120 | 134200 | 1232993740 | 2210 | 2215 | 2215 | 2210 | 47 |
| 328 | 20241120 | 134100 | 1232889820 | 2215 | 2215 | 2215 | 2215 | 200 |
| 329 | 20241120 | 134000 | 1232446820 | 2220 | 2215 | 2220 | 2215 | 10 |
| 330 | 20241120 | 133900 | 1232424625 | 2210 | 2210 | 2210 | 2210 | 70 |
| 331 | 20241120 | 133800 | 1232269925 | 2210 | 2220 | 2220 | 2210 | 31 |
| 332 | 20241120 | 133700 | 1232201215 | 2220 | 2220 | 2220 | 2220 | 10 |
| 333 | 20241120 | 133600 | 1232179015 | 2210 | 2210 | 2220 | 2210 | 12047 |
| 334 | 20241120 | 133500 | 1205479695 | 2210 | 2210 | 2210 | 2200 | 3504 |
| 335 | 20241120 | 133400 | 1197770855 | 2210 | 2200 | 2210 | 2200 | 4283 |
| 336 | 20241120 | 133300 | 1188348225 | 2210 | 2205 | 2210 | 2200 | 7251 |
| 337 | 20241120 | 133200 | 1172374765 | 2210 | 2210 | 2210 | 2210 | 5 |
| 338 | 20241120 | 133100 | 1172363715 | 2205 | 2205 | 2205 | 2205 | 0 |
| 339 | 20241120 | 133000 | 1172363715 | 2205 | 2205 | 2205 | 2205 | 4180 |
| 340 | 20241120 | 132900 | 1163146815 | 2210 | 2205 | 2210 | 2205 | 22 |
| 341 | 20241120 | 132800 | 1163098275 | 2205 | 2205 | 2205 | 2205 | 50 |
| 342 | 20241120 | 132700 | 1162988025 | 2210 | 2210 | 2210 | 2210 | 3477 |
| 343 | 20241120 | 132600 | 1155303855 | 2215 | 2210 | 2215 | 2210 | 85 |
| 344 | 20241120 | 132500 | 1155115995 | 2210 | 2210 | 2210 | 2210 | 54 |
| 345 | 20241120 | 132400 | 1154996655 | 2215 | 2215 | 2215 | 2215 | 1277 |
| 346 | 20241120 | 132300 | 1152168100 | 2215 | 2215 | 2215 | 2215 | 0 |
| 347 | 20241120 | 132200 | 1152168100 | 2215 | 2215 | 2215 | 2215 | 1 |
| 348 | 20241120 | 132100 | 1152165885 | 2215 | 2215 | 2215 | 2215 | 1 |
| 349 | 20241120 | 132000 | 1152163670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 350 | 20241120 | 131900 | 1152163670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 351 | 20241120 | 131800 | 1152163670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 352 | 20241120 | 131700 | 1152163670 | 2210 | 2210 | 2210 | 2210 | 344 |
| 353 | 20241120 | 131600 | 1151403430 | 2210 | 2210 | 2210 | 2210 | 0 |
| 354 | 20241120 | 131500 | 1151403430 | 2210 | 2210 | 2210 | 2210 | 5 |
| 355 | 20241120 | 131400 | 1151392380 | 2210 | 2210 | 2210 | 2210 | 1277 |
| 356 | 20241120 | 131300 | 1148570210 | 2210 | 2210 | 2210 | 2210 | 3795 |
| 357 | 20241120 | 131200 | 1140183260 | 2215 | 2220 | 2220 | 2215 | 401 |
| 358 | 20241120 | 131100 | 1139295020 | 2220 | 2220 | 2220 | 2220 | 0 |
| 359 | 20241120 | 131000 | 1139295020 | 2220 | 2220 | 2220 | 2220 | 100 |
| 360 | 20241120 | 130900 | 1139073020 | 2220 | 2220 | 2220 | 2220 | 801 |
| 361 | 20241120 | 130800 | 1137294800 | 2220 | 2220 | 2220 | 2220 | 120 |
| 362 | 20241120 | 130700 | 1137028400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 363 | 20241120 | 130600 | 1137028400 | 2225 | 2225 | 2225 | 2225 | 254 |
| 364 | 20241120 | 130500 | 1136463250 | 2225 | 2215 | 2225 | 2215 | 181 |
| 365 | 20241120 | 130400 | 1136062315 | 2215 | 2220 | 2220 | 2215 | 1075 |
| 366 | 20241120 | 130300 | 1133680635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 367 | 20241120 | 130200 | 1133680635 | 2220 | 2220 | 2220 | 2220 | 103 |
| 368 | 20241120 | 130100 | 1133451975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 369 | 20241120 | 130000 | 1133451975 | 2215 | 2220 | 2225 | 2215 | 96 |
| 370 | 20241120 | 125900 | 1133238875 | 2220 | 2220 | 2220 | 2220 | 0 |
| 371 | 20241120 | 125800 | 1133238875 | 2220 | 2220 | 2220 | 2220 | 0 |
| 372 | 20241120 | 125700 | 1133238875 | 2220 | 2220 | 2220 | 2220 | 0 |
| 373 | 20241120 | 125600 | 1133238875 | 2220 | 2220 | 2220 | 2220 | 0 |
| 374 | 20241120 | 125500 | 1133238875 | 2220 | 2220 | 2220 | 2220 | 1 |
| 375 | 20241120 | 125400 | 1133236655 | 2215 | 2215 | 2215 | 2215 | 11 |
| 376 | 20241120 | 125300 | 1133212290 | 2215 | 2215 | 2215 | 2215 | 0 |
| 377 | 20241120 | 125200 | 1133212290 | 2215 | 2215 | 2215 | 2215 | 5 |
| 378 | 20241120 | 125100 | 1133201215 | 2215 | 2215 | 2215 | 2215 | 602 |
| 379 | 20241120 | 125000 | 1131867785 | 2215 | 2215 | 2215 | 2215 | 0 |
| 380 | 20241120 | 124900 | 1131867785 | 2215 | 2215 | 2215 | 2215 | 0 |
| 381 | 20241120 | 124800 | 1131867785 | 2215 | 2215 | 2215 | 2215 | 29 |
| 382 | 20241120 | 124700 | 1131803550 | 2215 | 2215 | 2215 | 2210 | 2073 |
| 383 | 20241120 | 124600 | 1127212105 | 2215 | 2225 | 2225 | 2215 | 5177 |
| 384 | 20241120 | 124500 | 1115696050 | 2225 | 2215 | 2225 | 2210 | 2816 |
| 385 | 20241120 | 124400 | 1109469050 | 2215 | 2225 | 2225 | 2215 | 134 |
| 386 | 20241120 | 124300 | 1109171300 | 2225 | 2225 | 2225 | 2225 | 445 |
| 387 | 20241120 | 124200 | 1108181175 | 2225 | 2220 | 2225 | 2220 | 6001 |
| 388 | 20241120 | 124100 | 1094831185 | 2220 | 2220 | 2220 | 2220 | 7 |
| 389 | 20241120 | 124000 | 1094815645 | 2215 | 2215 | 2215 | 2215 | 0 |
| 390 | 20241120 | 123900 | 1094815645 | 2215 | 2215 | 2215 | 2215 | 9 |
| 391 | 20241120 | 123800 | 1094795710 | 2220 | 2210 | 2220 | 2210 | 263 |
| 392 | 20241120 | 123700 | 1094211930 | 2210 | 2210 | 2215 | 2210 | 102 |
| 393 | 20241120 | 123600 | 1093986505 | 2215 | 2215 | 2215 | 2215 | 1908 |
| 394 | 20241120 | 123500 | 1089760285 | 2220 | 2220 | 2220 | 2220 | 0 |
| 395 | 20241120 | 123400 | 1089760285 | 2220 | 2220 | 2220 | 2220 | 0 |
| 396 | 20241120 | 123300 | 1089760285 | 2220 | 2215 | 2220 | 2215 | 406 |
| 397 | 20241120 | 123200 | 1088860970 | 2215 | 2220 | 2220 | 2215 | 263 |
| 398 | 20241120 | 123100 | 1088278420 | 2220 | 2225 | 2225 | 2220 | 501 |
| 399 | 20241120 | 123000 | 1087166195 | 2225 | 2225 | 2225 | 2220 | 6528 |
| 400 | 20241120 | 122900 | 1072672020 | 2225 | 2225 | 2225 | 2225 | 0 |
| 401 | 20241120 | 122800 | 1072672020 | 2225 | 2225 | 2225 | 2225 | 1400 |
| 402 | 20241120 | 122700 | 1069557020 | 2225 | 2225 | 2225 | 2225 | 1373 |
| 403 | 20241120 | 122600 | 1066502095 | 2220 | 2220 | 2220 | 2220 | 6 |
| 404 | 20241120 | 122500 | 1066488775 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 405 | 20241120 | 122400 | 1064268775 | 2225 | 2225 | 2225 | 2225 | 13 |
| 406 | 20241120 | 122300 | 1064239850 | 2225 | 2225 | 2225 | 2225 | 28 |
| 407 | 20241120 | 122200 | 1064177550 | 2220 | 2220 | 2220 | 2220 | 3 |
| 408 | 20241120 | 122100 | 1064170890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 409 | 20241120 | 122000 | 1064170890 | 2225 | 2225 | 2225 | 2225 | 1401 |
| 410 | 20241120 | 121900 | 1061053665 | 2225 | 2225 | 2225 | 2225 | 84 |
| 411 | 20241120 | 121800 | 1060866765 | 2225 | 2225 | 2225 | 2225 | 21 |
| 412 | 20241120 | 121700 | 1060820040 | 2225 | 2225 | 2225 | 2225 | 359 |
| 413 | 20241120 | 121600 | 1060021265 | 2225 | 2220 | 2225 | 2220 | 120 |
| 414 | 20241120 | 121500 | 1059754365 | 2225 | 2225 | 2225 | 2225 | 80 |
| 415 | 20241120 | 121400 | 1059576365 | 2225 | 2220 | 2225 | 2220 | 1816 |
| 416 | 20241120 | 121300 | 1055540915 | 2220 | 2220 | 2220 | 2220 | 20 |
| 417 | 20241120 | 121200 | 1055496515 | 2220 | 2220 | 2220 | 2220 | 2871 |
| 418 | 20241120 | 121100 | 1049122895 | 2215 | 2215 | 2215 | 2215 | 143 |
| 419 | 20241120 | 121000 | 1048806150 | 2220 | 2220 | 2220 | 2220 | 0 |
| 420 | 20241120 | 120900 | 1048806150 | 2220 | 2220 | 2220 | 2220 | 1206 |
| 421 | 20241120 | 120800 | 1046128830 | 2220 | 2220 | 2220 | 2220 | 150 |
| 422 | 20241120 | 120700 | 1045795830 | 2225 | 2225 | 2225 | 2225 | 1 |
| 423 | 20241120 | 120600 | 1045793605 | 2225 | 2220 | 2225 | 2220 | 294 |
| 424 | 20241120 | 120500 | 1045140455 | 2220 | 2220 | 2220 | 2220 | 248 |
| 425 | 20241120 | 120400 | 1044589895 | 2225 | 2225 | 2225 | 2220 | 233 |
| 426 | 20241120 | 120300 | 1044072390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 427 | 20241120 | 120200 | 1044072390 | 2225 | 2225 | 2225 | 2225 | 1 |
| 428 | 20241120 | 120100 | 1044070165 | 2220 | 2220 | 2220 | 2215 | 3128 |
| 429 | 20241120 | 120000 | 1037136005 | 2220 | 2215 | 2220 | 2215 | 46 |
| 430 | 20241120 | 115900 | 1037033895 | 2215 | 2220 | 2220 | 2215 | 7317 |
| 431 | 20241120 | 115800 | 1020790660 | 2220 | 2220 | 2220 | 2220 | 2 |
| 432 | 20241120 | 115700 | 1020786220 | 2210 | 2220 | 2220 | 2210 | 388 |
| 433 | 20241120 | 115600 | 1019927240 | 2220 | 2220 | 2220 | 2220 | 3 |
| 434 | 20241120 | 115500 | 1019920580 | 2220 | 2220 | 2220 | 2220 | 0 |
| 435 | 20241120 | 115400 | 1019920580 | 2220 | 2220 | 2220 | 2220 | 0 |
| 436 | 20241120 | 115300 | 1019920580 | 2220 | 2220 | 2220 | 2220 | 783 |
| 437 | 20241120 | 115200 | 1018182320 | 2215 | 2215 | 2215 | 2215 | 4567 |
| 438 | 20241120 | 115100 | 1008066415 | 2210 | 2210 | 2210 | 2210 | 1100 |
| 439 | 20241120 | 115000 | 1005635415 | 2210 | 2210 | 2210 | 2210 | 45 |
| 440 | 20241120 | 114900 | 1005535965 | 2210 | 2215 | 2215 | 2210 | 272 |
| 441 | 20241120 | 114800 | 1004934835 | 2210 | 2210 | 2210 | 2210 | 200 |
| 442 | 20241120 | 114700 | 1004492835 | 2210 | 2210 | 2210 | 2210 | 143 |
| 443 | 20241120 | 114600 | 1004176805 | 2215 | 2215 | 2215 | 2215 | 0 |
| 444 | 20241120 | 114500 | 1004176805 | 2215 | 2215 | 2215 | 2215 | 2 |
| 445 | 20241120 | 114400 | 1004172375 | 2210 | 2210 | 2210 | 2210 | 317 |
| 446 | 20241120 | 114300 | 1003471805 | 2210 | 2210 | 2210 | 2210 | 6 |
| 447 | 20241120 | 114200 | 1003458545 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 448 | 20241120 | 114100 | 1001248545 | 2210 | 2215 | 2215 | 2205 | 54 |
| 449 | 20241120 | 114000 | 1001129455 | 2210 | 2210 | 2210 | 2210 | 827 |
| 450 | 20241120 | 113900 | 999301785 | 2215 | 2210 | 2215 | 2210 | 265 |
| 451 | 20241120 | 113800 | 998716125 | 2215 | 2215 | 2215 | 2215 | 1 |
| 452 | 20241120 | 113700 | 998713910 | 2205 | 2205 | 2205 | 2205 | 34 |
| 453 | 20241120 | 113600 | 998638940 | 2205 | 2215 | 2215 | 2205 | 507 |
| 454 | 20241120 | 113500 | 997518455 | 2210 | 2210 | 2210 | 2200 | 3697 |
| 455 | 20241120 | 113400 | 989367155 | 2210 | 2210 | 2210 | 2210 | 14 |
| 456 | 20241120 | 113300 | 989336215 | 2210 | 2210 | 2210 | 2210 | 1 |
| 457 | 20241120 | 113200 | 989334005 | 2200 | 2200 | 2200 | 2200 | 0 |
| 458 | 20241120 | 113100 | 989334005 | 2200 | 2200 | 2200 | 2200 | 0 |
| 459 | 20241120 | 113000 | 989334005 | 2200 | 2210 | 2210 | 2200 | 2101 |
| 460 | 20241120 | 112900 | 984710915 | 2205 | 2205 | 2205 | 2205 | 3461 |
| 461 | 20241120 | 112800 | 977079410 | 2205 | 2205 | 2205 | 2205 | 500 |
| 462 | 20241120 | 112700 | 975976910 | 2210 | 2210 | 2210 | 2210 | 0 |
| 463 | 20241120 | 112600 | 975976910 | 2210 | 2210 | 2210 | 2210 | 2 |
| 464 | 20241120 | 112500 | 975972490 | 2210 | 2210 | 2210 | 2210 | 10 |
| 465 | 20241120 | 112400 | 975950390 | 2210 | 2205 | 2210 | 2205 | 2915 |
| 466 | 20241120 | 112300 | 969522810 | 2205 | 2205 | 2205 | 2205 | 74 |
| 467 | 20241120 | 112200 | 969359640 | 2205 | 2205 | 2205 | 2200 | 440 |
| 468 | 20241120 | 112100 | 968391440 | 2205 | 2205 | 2205 | 2205 | 76 |
| 469 | 20241120 | 112000 | 968223860 | 2205 | 2205 | 2205 | 2205 | 115 |
| 470 | 20241120 | 111900 | 967970285 | 2205 | 2205 | 2205 | 2205 | 41 |
| 471 | 20241120 | 111800 | 967879880 | 2205 | 2205 | 2205 | 2200 | 502 |
| 472 | 20241120 | 111700 | 966773020 | 2200 | 2200 | 2205 | 2200 | 197 |
| 473 | 20241120 | 111600 | 966339535 | 2205 | 2205 | 2205 | 2205 | 51 |
| 474 | 20241120 | 111500 | 966227080 | 2205 | 2205 | 2205 | 2205 | 5 |
| 475 | 20241120 | 111400 | 966216055 | 2210 | 2210 | 2210 | 2210 | 0 |
| 476 | 20241120 | 111300 | 966216055 | 2210 | 2210 | 2210 | 2210 | 0 |
| 477 | 20241120 | 111200 | 966216055 | 2210 | 2210 | 2210 | 2205 | 7 |
| 478 | 20241120 | 111100 | 966200610 | 2205 | 2205 | 2205 | 2205 | 0 |
| 479 | 20241120 | 111000 | 966200610 | 2205 | 2205 | 2205 | 2205 | 0 |
| 480 | 20241120 | 110900 | 966200610 | 2205 | 2205 | 2205 | 2205 | 3 |
| 481 | 20241120 | 110800 | 966193995 | 2205 | 2205 | 2205 | 2205 | 775 |
| 482 | 20241120 | 110700 | 964485120 | 2205 | 2205 | 2205 | 2205 | 180 |
| 483 | 20241120 | 110600 | 964088220 | 2210 | 2210 | 2210 | 2210 | 0 |
| 484 | 20241120 | 110500 | 964088220 | 2210 | 2210 | 2210 | 2210 | 243 |
| 485 | 20241120 | 110400 | 963551190 | 2210 | 2210 | 2210 | 2210 | 0 |
| 486 | 20241120 | 110300 | 963551190 | 2210 | 2210 | 2210 | 2210 | 52 |
| 487 | 20241120 | 110200 | 963436270 | 2210 | 2210 | 2210 | 2210 | 177 |
| 488 | 20241120 | 110100 | 963045100 | 2210 | 2215 | 2215 | 2210 | 47 |
| 489 | 20241120 | 110000 | 962941220 | 2210 | 2210 | 2210 | 2210 | 1253 |
| 490 | 20241120 | 105900 | 960172090 | 2205 | 2205 | 2205 | 2205 | 0 |
| 491 | 20241120 | 105800 | 960172090 | 2205 | 2205 | 2205 | 2205 | 1284 |
| 492 | 20241120 | 105700 | 957340870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 493 | 20241120 | 105600 | 957340870 | 2200 | 2210 | 2210 | 2200 | 2 |
| 494 | 20241120 | 105500 | 957336460 | 2210 | 2210 | 2210 | 2210 | 36 |
| 495 | 20241120 | 105400 | 957256900 | 2210 | 2200 | 2210 | 2200 | 4390 |
| 496 | 20241120 | 105300 | 947598750 | 2210 | 2200 | 2210 | 2200 | 3700 |
| 497 | 20241120 | 105200 | 939438750 | 2205 | 2200 | 2205 | 2200 | 1721 |
| 498 | 20241120 | 105100 | 935645395 | 2200 | 2200 | 2200 | 2200 | 2831 |
| 499 | 20241120 | 105000 | 929417195 | 2200 | 2200 | 2200 | 2200 | 892 |
| 500 | 20241120 | 104900 | 927454795 | 2200 | 2200 | 2200 | 2200 | 0 |
| 501 | 20241120 | 104800 | 927454795 | 2200 | 2200 | 2200 | 2200 | 3400 |
| 502 | 20241120 | 104700 | 919974795 | 2200 | 2205 | 2205 | 2200 | 4148 |
| 503 | 20241120 | 104600 | 910832455 | 2205 | 2205 | 2205 | 2205 | 500 |
| 504 | 20241120 | 104500 | 909729955 | 2205 | 2205 | 2205 | 2205 | 5 |
| 505 | 20241120 | 104400 | 909718930 | 2205 | 2210 | 2210 | 2205 | 1262 |
| 506 | 20241120 | 104300 | 906933045 | 2205 | 2210 | 2215 | 2205 | 1031 |
| 507 | 20241120 | 104200 | 904659535 | 2210 | 2210 | 2210 | 2210 | 330 |
| 508 | 20241120 | 104100 | 903930235 | 2210 | 2210 | 2210 | 2210 | 1011 |
| 509 | 20241120 | 104000 | 901695925 | 2210 | 2210 | 2210 | 2210 | 30 |
| 510 | 20241120 | 103900 | 901629625 | 2210 | 2210 | 2210 | 2210 | 200 |
| 511 | 20241120 | 103800 | 901187625 | 2210 | 2210 | 2210 | 2210 | 507 |
| 512 | 20241120 | 103700 | 900067155 | 2215 | 2210 | 2215 | 2205 | 113 |
| 513 | 20241120 | 103600 | 899816930 | 2210 | 2215 | 2215 | 2210 | 103 |
| 514 | 20241120 | 103500 | 899589285 | 2205 | 2205 | 2205 | 2205 | 10 |
| 515 | 20241120 | 103400 | 899567235 | 2205 | 2215 | 2215 | 2205 | 716 |
| 516 | 20241120 | 103300 | 897981305 | 2215 | 2215 | 2215 | 2215 | 1 |
| 517 | 20241120 | 103200 | 897979090 | 2210 | 2210 | 2210 | 2210 | 7067 |
| 518 | 20241120 | 103100 | 882361020 | 2205 | 2200 | 2205 | 2200 | 440 |
| 519 | 20241120 | 103000 | 881391320 | 2200 | 2200 | 2200 | 2200 | 250 |
| 520 | 20241120 | 102900 | 880841320 | 2205 | 2205 | 2205 | 2205 | 1 |
| 521 | 20241120 | 102800 | 880839115 | 2200 | 2205 | 2205 | 2200 | 1477 |
| 522 | 20241120 | 102700 | 877589215 | 2205 | 2205 | 2205 | 2205 | 62 |
| 523 | 20241120 | 102600 | 877452505 | 2200 | 2200 | 2200 | 2195 | 1605 |
| 524 | 20241120 | 102500 | 873921605 | 2195 | 2195 | 2200 | 2195 | 1251 |
| 525 | 20241120 | 102400 | 871175655 | 2195 | 2195 | 2195 | 2195 | 49 |
| 526 | 20241120 | 102300 | 871068100 | 2195 | 2195 | 2195 | 2195 | 30 |
| 527 | 20241120 | 102200 | 871002250 | 2195 | 2195 | 2195 | 2195 | 22 |
| 528 | 20241120 | 102100 | 870953960 | 2190 | 2200 | 2200 | 2190 | 10102 |
| 529 | 20241120 | 102000 | 848828805 | 2195 | 2195 | 2200 | 2195 | 888 |
| 530 | 20241120 | 101900 | 846879640 | 2195 | 2195 | 2195 | 2195 | 5 |
| 531 | 20241120 | 101800 | 846868665 | 2195 | 2190 | 2195 | 2190 | 18 |
| 532 | 20241120 | 101700 | 846829240 | 2195 | 2200 | 2200 | 2195 | 11516 |
| 533 | 20241120 | 101600 | 821551615 | 2195 | 2195 | 2195 | 2195 | 14 |
| 534 | 20241120 | 101500 | 821520885 | 2200 | 2195 | 2200 | 2195 | 415 |
| 535 | 20241120 | 101400 | 820609710 | 2195 | 2195 | 2195 | 2195 | 1613 |
| 536 | 20241120 | 101300 | 817069175 | 2200 | 2200 | 2200 | 2200 | 7 |
| 537 | 20241120 | 101200 | 817053775 | 2200 | 2200 | 2200 | 2200 | 476 |
| 538 | 20241120 | 101100 | 816006575 | 2200 | 2195 | 2205 | 2195 | 607 |
| 539 | 20241120 | 101000 | 814671200 | 2200 | 2200 | 2200 | 2200 | 958 |
| 540 | 20241120 | 100900 | 812563600 | 2200 | 2210 | 2210 | 2200 | 5 |
| 541 | 20241120 | 100800 | 812552580 | 2210 | 2210 | 2210 | 2205 | 154 |
| 542 | 20241120 | 100700 | 812213000 | 2205 | 2205 | 2205 | 2200 | 335 |
| 543 | 20241120 | 100600 | 811475175 | 2210 | 2205 | 2210 | 2200 | 1839 |
| 544 | 20241120 | 100500 | 807425710 | 2210 | 2210 | 2210 | 2210 | 6 |
| 545 | 20241120 | 100400 | 807412450 | 2210 | 2205 | 2210 | 2205 | 428 |
| 546 | 20241120 | 100300 | 806468705 | 2205 | 2205 | 2205 | 2205 | 73 |
| 547 | 20241120 | 100200 | 806307740 | 2195 | 2200 | 2200 | 2195 | 3425 |
| 548 | 20241120 | 100100 | 798784455 | 2200 | 2200 | 2200 | 2200 | 494 |
| 549 | 20241120 | 100000 | 797697655 | 2200 | 2195 | 2200 | 2195 | 107 |
| 550 | 20241120 | 095900 | 797462780 | 2200 | 2200 | 2200 | 2195 | 1399 |
| 551 | 20241120 | 095800 | 794391710 | 2205 | 2200 | 2205 | 2195 | 710 |
| 552 | 20241120 | 095700 | 792832105 | 2205 | 2205 | 2205 | 2200 | 690 |
| 553 | 20241120 | 095600 | 791311075 | 2200 | 2200 | 2205 | 2195 | 1580 |
| 554 | 20241120 | 095500 | 787837445 | 2205 | 2205 | 2205 | 2195 | 499 |
| 555 | 20241120 | 095400 | 786740250 | 2205 | 2205 | 2205 | 2205 | 15 |
| 556 | 20241120 | 095300 | 786707175 | 2205 | 2200 | 2205 | 2200 | 1199 |
| 557 | 20241120 | 095200 | 784068370 | 2200 | 2195 | 2205 | 2195 | 572 |
| 558 | 20241120 | 095100 | 782809715 | 2205 | 2205 | 2205 | 2195 | 1687 |
| 559 | 20241120 | 095000 | 779106635 | 2210 | 2210 | 2210 | 2200 | 8960 |
| 560 | 20241120 | 094900 | 759381050 | 2215 | 2215 | 2215 | 2215 | 205 |
| 561 | 20241120 | 094800 | 758926975 | 2215 | 2205 | 2220 | 2205 | 63 |
| 562 | 20241120 | 094700 | 758788030 | 2205 | 2210 | 2215 | 2205 | 1450 |
| 563 | 20241120 | 094600 | 755581150 | 2215 | 2220 | 2220 | 2215 | 213 |
| 564 | 20241120 | 094500 | 755108790 | 2220 | 2215 | 2220 | 2215 | 511 |
| 565 | 20241120 | 094400 | 753976920 | 2220 | 2215 | 2220 | 2205 | 2052 |
| 566 | 20241120 | 094300 | 749427310 | 2220 | 2225 | 2225 | 2220 | 14 |
| 567 | 20241120 | 094200 | 749396165 | 2225 | 2215 | 2225 | 2215 | 1213 |
| 568 | 20241120 | 094100 | 746703355 | 2220 | 2215 | 2220 | 2210 | 1389 |
| 569 | 20241120 | 094000 | 743625180 | 2210 | 2210 | 2210 | 2205 | 1296 |
| 570 | 20241120 | 093900 | 740761070 | 2210 | 2205 | 2210 | 2200 | 138 |
| 571 | 20241120 | 093800 | 740457245 | 2210 | 2195 | 2210 | 2195 | 8917 |
| 572 | 20241120 | 093700 | 720839930 | 2195 | 2195 | 2200 | 2195 | 30 |
| 573 | 20241120 | 093600 | 720774075 | 2200 | 2195 | 2200 | 2190 | 6065 |
| 574 | 20241120 | 093500 | 707460875 | 2200 | 2200 | 2200 | 2195 | 2037 |
| 575 | 20241120 | 093400 | 702988060 | 2205 | 2205 | 2205 | 2195 | 4763 |
| 576 | 20241120 | 093300 | 692509655 | 2205 | 2205 | 2210 | 2205 | 1201 |
| 577 | 20241120 | 093200 | 689861445 | 2205 | 2200 | 2205 | 2200 | 7001 |
| 578 | 20241120 | 093100 | 674459240 | 2205 | 2205 | 2205 | 2205 | 3011 |
| 579 | 20241120 | 093000 | 667819985 | 2205 | 2205 | 2205 | 2205 | 554 |
| 580 | 20241120 | 092900 | 666598415 | 2205 | 2210 | 2210 | 2195 | 27599 |
| 581 | 20241120 | 092800 | 605882085 | 2210 | 2205 | 2210 | 2205 | 6953 |
| 582 | 20241120 | 092700 | 590537630 | 2215 | 2210 | 2215 | 2205 | 3732 |
| 583 | 20241120 | 092600 | 582301895 | 2205 | 2210 | 2215 | 2205 | 9108 |
| 584 | 20241120 | 092500 | 562205810 | 2215 | 2215 | 2215 | 2215 | 12113 |
| 585 | 20241120 | 092400 | 535375515 | 2220 | 2220 | 2225 | 2215 | 8878 |
| 586 | 20241120 | 092300 | 515667775 | 2225 | 2220 | 2225 | 2220 | 1011 |
| 587 | 20241120 | 092200 | 513423350 | 2220 | 2220 | 2220 | 2220 | 1469 |
| 588 | 20241120 | 092100 | 510162170 | 2225 | 2220 | 2230 | 2220 | 3292 |
| 589 | 20241120 | 092000 | 502838070 | 2220 | 2230 | 2230 | 2220 | 4999 |
| 590 | 20241120 | 091900 | 491737740 | 2225 | 2225 | 2225 | 2220 | 5664 |
| 591 | 20241120 | 091800 | 479151900 | 2220 | 2230 | 2230 | 2220 | 10449 |
| 592 | 20241120 | 091700 | 455901310 | 2230 | 2235 | 2235 | 2230 | 794 |
| 593 | 20241120 | 091600 | 454130565 | 2230 | 2225 | 2235 | 2225 | 243 |
| 594 | 20241120 | 091500 | 453588850 | 2225 | 2240 | 2240 | 2225 | 14027 |
| 595 | 20241120 | 091400 | 422297025 | 2240 | 2255 | 2255 | 2240 | 23838 |
| 596 | 20241120 | 091300 | 368788040 | 2260 | 2255 | 2260 | 2255 | 6788 |
| 597 | 20241120 | 091200 | 353451105 | 2260 | 2255 | 2260 | 2255 | 11157 |
| 598 | 20241120 | 091100 | 328242480 | 2255 | 2260 | 2260 | 2255 | 5835 |
| 599 | 20241120 | 091000 | 315077490 | 2255 | 2260 | 2260 | 2250 | 13197 |
| 600 | 20241120 | 090900 | 285282825 | 2260 | 2265 | 2275 | 2255 | 8977 |
| 601 | 20241120 | 090800 | 264935290 | 2265 | 2255 | 2265 | 2255 | 15631 |
| 602 | 20241120 | 090700 | 229623540 | 2255 | 2240 | 2255 | 2240 | 7470 |
| 603 | 20241120 | 090600 | 212825465 | 2225 | 2240 | 2250 | 2225 | 23140 |
| 604 | 20241120 | 090500 | 161187860 | 2240 | 2245 | 2245 | 2240 | 9231 |
| 605 | 20241120 | 090400 | 140495400 | 2240 | 2255 | 2260 | 2240 | 6607 |
| 606 | 20241120 | 090300 | 125579055 | 2260 | 2235 | 2265 | 2235 | 25139 |
| 607 | 20241120 | 090200 | 68926555 | 2230 | 2225 | 2235 | 2225 | 3894 |
| 608 | 20241120 | 090100 | 60240920 | 2225 | 2235 | 2240 | 2225 | 8557 |
| 609 | 20241120 | 090000 | 41145130 | 2235 | 2240 | 2240 | 2230 | 18358 |