30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 3 | 20241114 | 202100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 4 | 20241114 | 202000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 5 | 20241114 | 201900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 6 | 20241114 | 201800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 7 | 20241114 | 201700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 8 | 20241114 | 201600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 9 | 20241114 | 201500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 10 | 20241114 | 201400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 11 | 20241114 | 201300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 12 | 20241114 | 201200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 13 | 20241114 | 201100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 14 | 20241114 | 201000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 15 | 20241114 | 200900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 16 | 20241114 | 200800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 17 | 20241114 | 200700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 18 | 20241114 | 200600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 19 | 20241114 | 200500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 20 | 20241114 | 200400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 21 | 20241114 | 200300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 22 | 20241114 | 200200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 23 | 20241114 | 200100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 24 | 20241114 | 200000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 25 | 20241114 | 195900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 26 | 20241114 | 195800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 27 | 20241114 | 195700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 28 | 20241114 | 195600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 29 | 20241114 | 195500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 30 | 20241114 | 195400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 31 | 20241114 | 195300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 32 | 20241114 | 195200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 33 | 20241114 | 195100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 34 | 20241114 | 195000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 35 | 20241114 | 194900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 36 | 20241114 | 194800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 37 | 20241114 | 194700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 38 | 20241114 | 194600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 39 | 20241114 | 194500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 40 | 20241114 | 194400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 41 | 20241114 | 194300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 42 | 20241114 | 194200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 43 | 20241114 | 194100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 44 | 20241114 | 194000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 45 | 20241114 | 193900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 46 | 20241114 | 193800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 47 | 20241114 | 193700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 48 | 20241114 | 193600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 49 | 20241114 | 193500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 50 | 20241114 | 193400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 51 | 20241114 | 193300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 52 | 20241114 | 193200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 53 | 20241114 | 193100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 54 | 20241114 | 193000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 55 | 20241114 | 192900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 56 | 20241114 | 192800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 57 | 20241114 | 192700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 58 | 20241114 | 192600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 59 | 20241114 | 192500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 60 | 20241114 | 192400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 61 | 20241114 | 192300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 62 | 20241114 | 192200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 63 | 20241114 | 192100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 64 | 20241114 | 192000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 65 | 20241114 | 191900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 66 | 20241114 | 191800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 67 | 20241114 | 191700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 68 | 20241114 | 191600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 69 | 20241114 | 191500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 70 | 20241114 | 191400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 71 | 20241114 | 191300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 72 | 20241114 | 191200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 73 | 20241114 | 191100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 74 | 20241114 | 191000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 75 | 20241114 | 190900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 76 | 20241114 | 190800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 77 | 20241114 | 190700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 78 | 20241114 | 190600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 79 | 20241114 | 190500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 80 | 20241114 | 190400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 81 | 20241114 | 190300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 82 | 20241114 | 190200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 83 | 20241114 | 190100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 84 | 20241114 | 190000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 85 | 20241114 | 185900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 86 | 20241114 | 185800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 87 | 20241114 | 185700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 88 | 20241114 | 185600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 89 | 20241114 | 185500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 90 | 20241114 | 185400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 91 | 20241114 | 185300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 92 | 20241114 | 185200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 93 | 20241114 | 185100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 94 | 20241114 | 185000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 95 | 20241114 | 184900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 96 | 20241114 | 184800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 97 | 20241114 | 184700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 98 | 20241114 | 184600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 99 | 20241114 | 184500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 100 | 20241114 | 184400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 101 | 20241114 | 184300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 102 | 20241114 | 184200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 103 | 20241114 | 184100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 104 | 20241114 | 184000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 105 | 20241114 | 183900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 106 | 20241114 | 183800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 107 | 20241114 | 183700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 108 | 20241114 | 183600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 109 | 20241114 | 183500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 110 | 20241114 | 183400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 111 | 20241114 | 183300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 112 | 20241114 | 183200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 113 | 20241114 | 183100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 114 | 20241114 | 183000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 115 | 20241114 | 182900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 116 | 20241114 | 182800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 117 | 20241114 | 182700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 118 | 20241114 | 182600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 119 | 20241114 | 182500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 120 | 20241114 | 182400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 121 | 20241114 | 182300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 122 | 20241114 | 182200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 123 | 20241114 | 182100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 124 | 20241114 | 182000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 125 | 20241114 | 181900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 126 | 20241114 | 181800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 127 | 20241114 | 181700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 128 | 20241114 | 181600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 129 | 20241114 | 181500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 130 | 20241114 | 181400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 131 | 20241114 | 181300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 132 | 20241114 | 181200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 133 | 20241114 | 181100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 134 | 20241114 | 181000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 135 | 20241114 | 180900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 136 | 20241114 | 180800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 137 | 20241114 | 180700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 138 | 20241114 | 180600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 139 | 20241114 | 180500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 140 | 20241114 | 180400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 141 | 20241114 | 180300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 142 | 20241114 | 180200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 143 | 20241114 | 180100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 144 | 20241114 | 180000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 145 | 20241114 | 175900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 146 | 20241114 | 175800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 147 | 20241114 | 175700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 148 | 20241114 | 175600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 149 | 20241114 | 175500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 150 | 20241114 | 175400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 151 | 20241114 | 175300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 152 | 20241114 | 175200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 153 | 20241114 | 175100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 154 | 20241114 | 175000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 155 | 20241114 | 174900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 156 | 20241114 | 174800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 157 | 20241114 | 174700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 158 | 20241114 | 174600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 159 | 20241114 | 174500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 160 | 20241114 | 174400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 161 | 20241114 | 174300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 162 | 20241114 | 174200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 163 | 20241114 | 174100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 164 | 20241114 | 174000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 165 | 20241114 | 173900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 166 | 20241114 | 173800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 167 | 20241114 | 173700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 168 | 20241114 | 173600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 169 | 20241114 | 173500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 170 | 20241114 | 173400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 171 | 20241114 | 173300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 172 | 20241114 | 173200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 173 | 20241114 | 173100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 174 | 20241114 | 173000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 175 | 20241114 | 172900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 176 | 20241114 | 172800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 177 | 20241114 | 172700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 178 | 20241114 | 172600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 179 | 20241114 | 172500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 180 | 20241114 | 172400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 181 | 20241114 | 172300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 182 | 20241114 | 172200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 183 | 20241114 | 172100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 184 | 20241114 | 172000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 185 | 20241114 | 171900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 186 | 20241114 | 171800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 187 | 20241114 | 171700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 188 | 20241114 | 171600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 189 | 20241114 | 171500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 190 | 20241114 | 171400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 191 | 20241114 | 171300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 192 | 20241114 | 171200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 193 | 20241114 | 171100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 194 | 20241114 | 171000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 195 | 20241114 | 170900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 196 | 20241114 | 170800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 197 | 20241114 | 170700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 198 | 20241114 | 170600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 199 | 20241114 | 170500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 200 | 20241114 | 170400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 201 | 20241114 | 170300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 202 | 20241114 | 170200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 203 | 20241114 | 170100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 204 | 20241114 | 170000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 205 | 20241114 | 165900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 206 | 20241114 | 165800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 207 | 20241114 | 165700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 208 | 20241114 | 165600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 209 | 20241114 | 165500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 210 | 20241114 | 165400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 211 | 20241114 | 165300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 212 | 20241114 | 165200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 213 | 20241114 | 165100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 214 | 20241114 | 165000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 215 | 20241114 | 164900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 216 | 20241114 | 164800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 217 | 20241114 | 164700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 218 | 20241114 | 164600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 219 | 20241114 | 164500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 220 | 20241114 | 164400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 221 | 20241114 | 164300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 222 | 20241114 | 164200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 223 | 20241114 | 164100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 224 | 20241114 | 164000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 225 | 20241114 | 163900 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 226 | 20241114 | 163800 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 227 | 20241114 | 163700 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 228 | 20241114 | 163600 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 229 | 20241114 | 163500 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 230 | 20241114 | 163400 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 231 | 20241114 | 163300 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 232 | 20241114 | 163200 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 233 | 20241114 | 163100 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 234 | 20241114 | 163000 | 1591792765 | 3120 | 3120 | 3120 | 3120 | 9483 |
| 235 | 20241114 | 162900 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 236 | 20241114 | 162800 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 237 | 20241114 | 162700 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 238 | 20241114 | 162600 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 239 | 20241114 | 162500 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 240 | 20241114 | 162400 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 241 | 20241114 | 162300 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 242 | 20241114 | 162200 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 243 | 20241114 | 162100 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 244 | 20241114 | 162000 | 1562205805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 245 | 20241114 | 161900 | 1562205805 | 3145 | 3145 | 3150 | 3145 | 612 |
| 246 | 20241114 | 161800 | 1560281055 | 3135 | 3150 | 3150 | 3135 | 568 |
| 247 | 20241114 | 161700 | 1558497765 | 3150 | 3140 | 3150 | 3140 | 258 |
| 248 | 20241114 | 161600 | 1557687635 | 3145 | 3150 | 3150 | 3140 | 12 |
| 249 | 20241114 | 161500 | 1557649885 | 3150 | 3155 | 3155 | 3150 | 2 |
| 250 | 20241114 | 161400 | 1557643580 | 3155 | 3155 | 3155 | 3155 | 100 |
| 251 | 20241114 | 161300 | 1557328080 | 3155 | 3155 | 3155 | 3155 | 0 |
| 252 | 20241114 | 161200 | 1557328080 | 3155 | 3150 | 3155 | 3140 | 1117 |
| 253 | 20241114 | 161100 | 1553820385 | 3155 | 3145 | 3155 | 3140 | 945 |
| 254 | 20241114 | 161000 | 1550850475 | 3160 | 3160 | 3160 | 3160 | 16 |
| 255 | 20241114 | 160900 | 1550799915 | 3160 | 3160 | 3160 | 3160 | 0 |
| 256 | 20241114 | 160800 | 1550799915 | 3160 | 3160 | 3160 | 3160 | 0 |
| 257 | 20241114 | 160700 | 1550799915 | 3160 | 3160 | 3160 | 3160 | 0 |
| 258 | 20241114 | 160600 | 1550799915 | 3160 | 3140 | 3160 | 3140 | 155 |
| 259 | 20241114 | 160500 | 1550313195 | 3160 | 3155 | 3160 | 3155 | 2001 |
| 260 | 20241114 | 160400 | 1544000035 | 3155 | 3140 | 3155 | 3140 | 246 |
| 261 | 20241114 | 160300 | 1543227065 | 3145 | 3140 | 3145 | 3140 | 783 |
| 262 | 20241114 | 160200 | 1540767920 | 3145 | 3145 | 3145 | 3140 | 281 |
| 263 | 20241114 | 160100 | 1539885010 | 3145 | 3145 | 3155 | 3145 | 541 |
| 264 | 20241114 | 160000 | 1538183530 | 3145 | 3145 | 3145 | 3145 | 0 |
| 265 | 20241114 | 155900 | 1538183530 | 3145 | 3150 | 3150 | 3145 | 1290 |
| 266 | 20241114 | 155800 | 1534125085 | 3155 | 3155 | 3155 | 3155 | 0 |
| 267 | 20241114 | 155700 | 1534125085 | 3155 | 3155 | 3155 | 3145 | 506 |
| 268 | 20241114 | 155600 | 1532528705 | 3150 | 3155 | 3155 | 3150 | 280 |
| 269 | 20241114 | 155500 | 1531646555 | 3155 | 3155 | 3155 | 3155 | 27 |
| 270 | 20241114 | 155400 | 1531561370 | 3155 | 3155 | 3155 | 3155 | 10 |
| 271 | 20241114 | 155300 | 1531529820 | 3155 | 3155 | 3155 | 3155 | 502 |
| 272 | 20241114 | 155200 | 1529946010 | 3150 | 3155 | 3155 | 3150 | 101 |
| 273 | 20241114 | 155100 | 1529627855 | 3155 | 3155 | 3155 | 3150 | 53 |
| 274 | 20241114 | 155000 | 1529460890 | 3145 | 3150 | 3155 | 3145 | 527 |
| 275 | 20241114 | 154900 | 1527803335 | 3145 | 3150 | 3155 | 3145 | 442 |
| 276 | 20241114 | 154800 | 1526411605 | 3150 | 3155 | 3155 | 3150 | 999 |
| 277 | 20241114 | 154700 | 1523264745 | 3155 | 3160 | 3160 | 3155 | 102 |
| 278 | 20241114 | 154600 | 1522942930 | 3165 | 3165 | 3165 | 3165 | 0 |
| 279 | 20241114 | 154500 | 1522942930 | 3165 | 3165 | 3165 | 3165 | 0 |
| 280 | 20241114 | 154400 | 1522942930 | 3165 | 3155 | 3165 | 3150 | 2775 |
| 281 | 20241114 | 154300 | 1514191650 | 3170 | 3165 | 3170 | 3150 | 3004 |
| 282 | 20241114 | 154200 | 1504710480 | 3170 | 3170 | 3170 | 3170 | 0 |
| 283 | 20241114 | 154100 | 1504710480 | 3170 | 3170 | 3170 | 3170 | 0 |
| 284 | 20241114 | 154000 | 1504710480 | 3170 | 3175 | 3175 | 3170 | 161 |
| 285 | 20241114 | 153900 | 1504199310 | 3175 | 3175 | 3175 | 3175 | 0 |
| 286 | 20241114 | 153800 | 1504199310 | 3175 | 3175 | 3175 | 3175 | 1 |
| 287 | 20241114 | 153700 | 1504196135 | 3170 | 3170 | 3170 | 3170 | 1714 |
| 288 | 20241114 | 153600 | 1498762755 | 3170 | 3170 | 3175 | 3170 | 196 |
| 289 | 20241114 | 153500 | 1498141385 | 3170 | 3170 | 3170 | 3160 | 12 |
| 290 | 20241114 | 153400 | 1498103445 | 3165 | 3165 | 3165 | 3165 | 143 |
| 291 | 20241114 | 153300 | 1497650850 | 3165 | 3165 | 3165 | 3165 | 1 |
| 292 | 20241114 | 153200 | 1497647685 | 3165 | 3170 | 3180 | 3165 | 153 |
| 293 | 20241114 | 153100 | 1497162675 | 3170 | 3170 | 3170 | 3170 | 0 |
| 294 | 20241114 | 153000 | 1497162675 | 3170 | 3170 | 3170 | 3170 | 0 |
| 295 | 20241114 | 152900 | 1497162675 | 3170 | 3170 | 3170 | 3170 | 240 |
| 296 | 20241114 | 152800 | 1496401875 | 3180 | 3180 | 3180 | 3180 | 530 |
| 297 | 20241114 | 152700 | 1494716475 | 3180 | 3180 | 3180 | 3180 | 52 |
| 298 | 20241114 | 152600 | 1494551115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 299 | 20241114 | 152500 | 1494551115 | 3165 | 3165 | 3165 | 3165 | 7 |
| 300 | 20241114 | 152400 | 1494528960 | 3180 | 3180 | 3180 | 3180 | 150 |
| 301 | 20241114 | 152300 | 1494051960 | 3180 | 3180 | 3180 | 3180 | 1 |
| 302 | 20241114 | 152200 | 1494048780 | 3155 | 3170 | 3180 | 3155 | 59 |
| 303 | 20241114 | 152100 | 1493862450 | 3170 | 3155 | 3170 | 3155 | 244 |
| 304 | 20241114 | 152000 | 1493092600 | 3155 | 3165 | 3165 | 3155 | 494 |
| 305 | 20241114 | 151900 | 1491531110 | 3170 | 3170 | 3170 | 3170 | 110 |
| 306 | 20241114 | 151800 | 1491182410 | 3175 | 3170 | 3175 | 3170 | 121 |
| 307 | 20241114 | 151700 | 1490798835 | 3175 | 3170 | 3175 | 3160 | 1016 |
| 308 | 20241114 | 151600 | 1487585055 | 3180 | 3180 | 3180 | 3180 | 5 |
| 309 | 20241114 | 151500 | 1487569155 | 3180 | 3170 | 3180 | 3170 | 11 |
| 310 | 20241114 | 151400 | 1487534275 | 3180 | 3180 | 3180 | 3180 | 10 |
| 311 | 20241114 | 151300 | 1487502475 | 3190 | 3170 | 3190 | 3165 | 1992 |
| 312 | 20241114 | 151200 | 1481193275 | 3175 | 3175 | 3175 | 3170 | 6 |
| 313 | 20241114 | 151100 | 1481174245 | 3170 | 3165 | 3175 | 3165 | 26 |
| 314 | 20241114 | 151000 | 1481091920 | 3175 | 3175 | 3175 | 3175 | 1 |
| 315 | 20241114 | 150900 | 1481088745 | 3165 | 3165 | 3165 | 3165 | 0 |
| 316 | 20241114 | 150800 | 1481088745 | 3165 | 3165 | 3165 | 3165 | 20 |
| 317 | 20241114 | 150700 | 1481025445 | 3180 | 3170 | 3180 | 3165 | 650 |
| 318 | 20241114 | 150600 | 1478965280 | 3185 | 3170 | 3185 | 3170 | 1001 |
| 319 | 20241114 | 150500 | 1475792095 | 3170 | 3170 | 3170 | 3170 | 1687 |
| 320 | 20241114 | 150400 | 1470444305 | 3190 | 3175 | 3190 | 3170 | 2002 |
| 321 | 20241114 | 150300 | 1464093090 | 3190 | 3190 | 3190 | 3190 | 0 |
| 322 | 20241114 | 150200 | 1464093090 | 3190 | 3195 | 3195 | 3175 | 2248 |
| 323 | 20241114 | 150100 | 1456954565 | 3180 | 3185 | 3185 | 3180 | 220 |
| 324 | 20241114 | 150000 | 1456253915 | 3195 | 3185 | 3195 | 3185 | 23 |
| 325 | 20241114 | 145900 | 1456180630 | 3190 | 3185 | 3190 | 3180 | 169 |
| 326 | 20241114 | 145800 | 1455642180 | 3185 | 3190 | 3190 | 3185 | 230 |
| 327 | 20241114 | 145700 | 1454909580 | 3190 | 3190 | 3190 | 3190 | 0 |
| 328 | 20241114 | 145600 | 1454909580 | 3190 | 3190 | 3190 | 3190 | 10 |
| 329 | 20241114 | 145500 | 1454877680 | 3190 | 3190 | 3190 | 3190 | 30 |
| 330 | 20241114 | 145400 | 1454781980 | 3190 | 3190 | 3190 | 3190 | 20 |
| 331 | 20241114 | 145300 | 1454718180 | 3190 | 3190 | 3190 | 3190 | 5 |
| 332 | 20241114 | 145200 | 1454702230 | 3190 | 3190 | 3190 | 3190 | 6 |
| 333 | 20241114 | 145100 | 1454683090 | 3190 | 3190 | 3190 | 3190 | 14 |
| 334 | 20241114 | 145000 | 1454638430 | 3185 | 3190 | 3190 | 3185 | 210 |
| 335 | 20241114 | 144900 | 1453969555 | 3185 | 3185 | 3185 | 3185 | 9 |
| 336 | 20241114 | 144800 | 1453940890 | 3195 | 3195 | 3195 | 3195 | 1 |
| 337 | 20241114 | 144700 | 1453937695 | 3175 | 3175 | 3175 | 3175 | 1 |
| 338 | 20241114 | 144600 | 1453934520 | 3175 | 3195 | 3195 | 3175 | 52 |
| 339 | 20241114 | 144500 | 1453769395 | 3195 | 3195 | 3195 | 3195 | 1 |
| 340 | 20241114 | 144400 | 1453766200 | 3175 | 3175 | 3175 | 3175 | 0 |
| 341 | 20241114 | 144300 | 1453766200 | 3175 | 3175 | 3175 | 3175 | 0 |
| 342 | 20241114 | 144200 | 1453766200 | 3175 | 3180 | 3180 | 3175 | 528 |
| 343 | 20241114 | 144100 | 1452089675 | 3175 | 3180 | 3180 | 3175 | 1290 |
| 344 | 20241114 | 144000 | 1447993480 | 3180 | 3180 | 3180 | 3180 | 0 |
| 345 | 20241114 | 143900 | 1447993480 | 3180 | 3175 | 3180 | 3170 | 1849 |
| 346 | 20241114 | 143800 | 1442127215 | 3175 | 3175 | 3175 | 3175 | 0 |
| 347 | 20241114 | 143700 | 1442127215 | 3175 | 3175 | 3175 | 3175 | 249 |
| 348 | 20241114 | 143600 | 1441336640 | 3175 | 3175 | 3175 | 3175 | 1 |
| 349 | 20241114 | 143500 | 1441333465 | 3180 | 3190 | 3190 | 3180 | 2059 |
| 350 | 20241114 | 143400 | 1434785720 | 3195 | 3180 | 3195 | 3180 | 2 |
| 351 | 20241114 | 143300 | 1434779345 | 3180 | 3180 | 3180 | 3180 | 2 |
| 352 | 20241114 | 143200 | 1434772985 | 3200 | 3190 | 3200 | 3185 | 100 |
| 353 | 20241114 | 143100 | 1434454445 | 3200 | 3190 | 3200 | 3190 | 46 |
| 354 | 20241114 | 143000 | 1434307695 | 3200 | 3190 | 3200 | 3190 | 50 |
| 355 | 20241114 | 142900 | 1434148185 | 3190 | 3190 | 3200 | 3190 | 25 |
| 356 | 20241114 | 142800 | 1434068385 | 3190 | 3195 | 3195 | 3190 | 388 |
| 357 | 20241114 | 142700 | 1432830640 | 3210 | 3195 | 3210 | 3195 | 10 |
| 358 | 20241114 | 142600 | 1432798675 | 3220 | 3180 | 3225 | 3180 | 1543 |
| 359 | 20241114 | 142500 | 1427843110 | 3180 | 3185 | 3185 | 3180 | 70 |
| 360 | 20241114 | 142400 | 1427620200 | 3175 | 3180 | 3180 | 3170 | 2318 |
| 361 | 20241114 | 142300 | 1420262365 | 3185 | 3185 | 3185 | 3180 | 706 |
| 362 | 20241114 | 142200 | 1418016230 | 3185 | 3185 | 3185 | 3180 | 96 |
| 363 | 20241114 | 142100 | 1417710545 | 3185 | 3185 | 3185 | 3180 | 144 |
| 364 | 20241114 | 142000 | 1417252190 | 3185 | 3185 | 3185 | 3185 | 1500 |
| 365 | 20241114 | 141900 | 1412474690 | 3185 | 3185 | 3185 | 3185 | 602 |
| 366 | 20241114 | 141800 | 1410557320 | 3185 | 3185 | 3185 | 3185 | 314 |
| 367 | 20241114 | 141700 | 1409557230 | 3190 | 3190 | 3190 | 3190 | 1169 |
| 368 | 20241114 | 141600 | 1405828120 | 3195 | 3195 | 3195 | 3195 | 0 |
| 369 | 20241114 | 141500 | 1405828120 | 3195 | 3195 | 3195 | 3195 | 5 |
| 370 | 20241114 | 141400 | 1405812145 | 3195 | 3195 | 3195 | 3195 | 103 |
| 371 | 20241114 | 141300 | 1405483060 | 3195 | 3195 | 3195 | 3195 | 2 |
| 372 | 20241114 | 141200 | 1405476670 | 3190 | 3200 | 3200 | 3190 | 134 |
| 373 | 20241114 | 141100 | 1405048575 | 3200 | 3200 | 3200 | 3200 | 20 |
| 374 | 20241114 | 141000 | 1404984575 | 3200 | 3200 | 3200 | 3200 | 500 |
| 375 | 20241114 | 140900 | 1403384575 | 3190 | 3200 | 3200 | 3190 | 1852 |
| 376 | 20241114 | 140800 | 1397469640 | 3200 | 3200 | 3200 | 3200 | 1142 |
| 377 | 20241114 | 140700 | 1393815240 | 3200 | 3205 | 3205 | 3200 | 743 |
| 378 | 20241114 | 140600 | 1391434425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 379 | 20241114 | 140500 | 1391434425 | 3200 | 3200 | 3200 | 3200 | 288 |
| 380 | 20241114 | 140400 | 1390512825 | 3200 | 3200 | 3200 | 3200 | 220 |
| 381 | 20241114 | 140300 | 1389808825 | 3200 | 3205 | 3205 | 3200 | 402 |
| 382 | 20241114 | 140200 | 1388520440 | 3210 | 3210 | 3210 | 3210 | 346 |
| 383 | 20241114 | 140100 | 1387409780 | 3210 | 3210 | 3210 | 3210 | 0 |
| 384 | 20241114 | 140000 | 1387409780 | 3210 | 3210 | 3210 | 3210 | 0 |
| 385 | 20241114 | 135900 | 1387409780 | 3210 | 3210 | 3210 | 3210 | 0 |
| 386 | 20241114 | 135800 | 1387409780 | 3210 | 3210 | 3210 | 3210 | 0 |
| 387 | 20241114 | 135700 | 1387409780 | 3210 | 3210 | 3210 | 3210 | 63 |
| 388 | 20241114 | 135600 | 1387207550 | 3210 | 3210 | 3210 | 3210 | 1668 |
| 389 | 20241114 | 135500 | 1381853270 | 3210 | 3210 | 3210 | 3210 | 3 |
| 390 | 20241114 | 135400 | 1381843640 | 3200 | 3205 | 3205 | 3200 | 430 |
| 391 | 20241114 | 135300 | 1380465570 | 3210 | 3210 | 3210 | 3210 | 0 |
| 392 | 20241114 | 135200 | 1380465570 | 3210 | 3210 | 3210 | 3210 | 93 |
| 393 | 20241114 | 135100 | 1380167040 | 3200 | 3200 | 3210 | 3200 | 2315 |
| 394 | 20241114 | 135000 | 1372759030 | 3200 | 3205 | 3205 | 3200 | 150 |
| 395 | 20241114 | 134900 | 1372278530 | 3215 | 3200 | 3215 | 3200 | 23 |
| 396 | 20241114 | 134800 | 1372204915 | 3215 | 3215 | 3215 | 3215 | 0 |
| 397 | 20241114 | 134700 | 1372204915 | 3215 | 3210 | 3215 | 3205 | 866 |
| 398 | 20241114 | 134600 | 1369428780 | 3215 | 3220 | 3220 | 3210 | 587 |
| 399 | 20241114 | 134500 | 1367541720 | 3210 | 3210 | 3210 | 3210 | 1 |
| 400 | 20241114 | 134400 | 1367538510 | 3220 | 3220 | 3220 | 3220 | 118 |
| 401 | 20241114 | 134300 | 1367158550 | 3215 | 3220 | 3220 | 3215 | 623 |
| 402 | 20241114 | 134200 | 1365155600 | 3220 | 3220 | 3220 | 3220 | 30 |
| 403 | 20241114 | 134100 | 1365059000 | 3220 | 3220 | 3220 | 3220 | 26 |
| 404 | 20241114 | 134000 | 1364975280 | 3220 | 3220 | 3220 | 3205 | 1331 |
| 405 | 20241114 | 133900 | 1360705435 | 3220 | 3220 | 3220 | 3220 | 0 |
| 406 | 20241114 | 133800 | 1360705435 | 3220 | 3205 | 3220 | 3205 | 54 |
| 407 | 20241114 | 133700 | 1360532350 | 3210 | 3220 | 3220 | 3210 | 384 |
| 408 | 20241114 | 133600 | 1359298700 | 3210 | 3220 | 3220 | 3210 | 818 |
| 409 | 20241114 | 133500 | 1356672870 | 3205 | 3205 | 3205 | 3205 | 0 |
| 410 | 20241114 | 133400 | 1356672870 | 3205 | 3205 | 3205 | 3205 | 0 |
| 411 | 20241114 | 133300 | 1356672870 | 3205 | 3205 | 3205 | 3205 | 190 |
| 412 | 20241114 | 133200 | 1356063920 | 3205 | 3205 | 3205 | 3205 | 1803 |
| 413 | 20241114 | 133100 | 1350285305 | 3205 | 3215 | 3215 | 3205 | 218 |
| 414 | 20241114 | 133000 | 1349586605 | 3205 | 3215 | 3215 | 3205 | 1312 |
| 415 | 20241114 | 132900 | 1345376595 | 3210 | 3205 | 3215 | 3205 | 545 |
| 416 | 20241114 | 132800 | 1343625840 | 3215 | 3220 | 3220 | 3205 | 66 |
| 417 | 20241114 | 132700 | 1343414000 | 3225 | 3220 | 3225 | 3220 | 162 |
| 418 | 20241114 | 132600 | 1342891860 | 3220 | 3220 | 3220 | 3220 | 39 |
| 419 | 20241114 | 132500 | 1342766280 | 3220 | 3210 | 3220 | 3200 | 6045 |
| 420 | 20241114 | 132400 | 1323357995 | 3215 | 3215 | 3215 | 3215 | 833 |
| 421 | 20241114 | 132300 | 1320679900 | 3220 | 3220 | 3220 | 3220 | 1100 |
| 422 | 20241114 | 132200 | 1317137900 | 3220 | 3220 | 3220 | 3215 | 1079 |
| 423 | 20241114 | 132100 | 1313663620 | 3220 | 3220 | 3220 | 3220 | 1016 |
| 424 | 20241114 | 132000 | 1310392100 | 3215 | 3220 | 3220 | 3215 | 1805 |
| 425 | 20241114 | 131900 | 1304584500 | 3220 | 3220 | 3220 | 3220 | 0 |
| 426 | 20241114 | 131800 | 1304584500 | 3220 | 3215 | 3220 | 3215 | 466 |
| 427 | 20241114 | 131700 | 1303084980 | 3220 | 3220 | 3220 | 3215 | 3708 |
| 428 | 20241114 | 131600 | 1291148870 | 3220 | 3215 | 3220 | 3215 | 390 |
| 429 | 20241114 | 131500 | 1289895015 | 3225 | 3210 | 3225 | 3210 | 225 |
| 430 | 20241114 | 131400 | 1289172750 | 3210 | 3240 | 3240 | 3210 | 11910 |
| 431 | 20241114 | 131300 | 1250774805 | 3240 | 3240 | 3240 | 3240 | 500 |
| 432 | 20241114 | 131200 | 1249154805 | 3240 | 3245 | 3245 | 3240 | 6 |
| 433 | 20241114 | 131100 | 1249135360 | 3245 | 3245 | 3245 | 3245 | 0 |
| 434 | 20241114 | 131000 | 1249135360 | 3245 | 3245 | 3250 | 3235 | 3101 |
| 435 | 20241114 | 130900 | 1239100440 | 3240 | 3245 | 3245 | 3240 | 43 |
| 436 | 20241114 | 130800 | 1238961035 | 3245 | 3240 | 3245 | 3240 | 22 |
| 437 | 20241114 | 130700 | 1238889670 | 3240 | 3240 | 3240 | 3240 | 2559 |
| 438 | 20241114 | 130600 | 1230598510 | 3245 | 3250 | 3250 | 3245 | 3586 |
| 439 | 20241114 | 130500 | 1218951820 | 3250 | 3250 | 3250 | 3250 | 0 |
| 440 | 20241114 | 130400 | 1218951820 | 3250 | 3250 | 3250 | 3250 | 0 |
| 441 | 20241114 | 130300 | 1218951820 | 3250 | 3250 | 3250 | 3250 | 8 |
| 442 | 20241114 | 130200 | 1218925820 | 3250 | 3270 | 3270 | 3250 | 1144 |
| 443 | 20241114 | 130100 | 1215207800 | 3250 | 3255 | 3255 | 3250 | 887 |
| 444 | 20241114 | 130000 | 1212324035 | 3270 | 3270 | 3270 | 3270 | 1 |
| 445 | 20241114 | 125900 | 1212320765 | 3250 | 3250 | 3250 | 3250 | 0 |
| 446 | 20241114 | 125800 | 1212320765 | 3250 | 3250 | 3250 | 3250 | 2 |
| 447 | 20241114 | 125700 | 1212314265 | 3270 | 3270 | 3270 | 3270 | 5 |
| 448 | 20241114 | 125600 | 1212297915 | 3270 | 3250 | 3270 | 3250 | 26 |
| 449 | 20241114 | 125500 | 1212213075 | 3270 | 3270 | 3270 | 3270 | 0 |
| 450 | 20241114 | 125400 | 1212213075 | 3270 | 3270 | 3270 | 3270 | 0 |
| 451 | 20241114 | 125300 | 1212213075 | 3270 | 3270 | 3270 | 3270 | 0 |
| 452 | 20241114 | 125200 | 1212213075 | 3270 | 3270 | 3270 | 3270 | 1 |
| 453 | 20241114 | 125100 | 1212209805 | 3260 | 3255 | 3260 | 3255 | 1065 |
| 454 | 20241114 | 125000 | 1208738450 | 3255 | 3255 | 3260 | 3250 | 817 |
| 455 | 20241114 | 124900 | 1206083180 | 3260 | 3260 | 3260 | 3260 | 308 |
| 456 | 20241114 | 124800 | 1205079100 | 3260 | 3260 | 3260 | 3260 | 0 |
| 457 | 20241114 | 124700 | 1205079100 | 3260 | 3260 | 3260 | 3260 | 25 |
| 458 | 20241114 | 124600 | 1204997600 | 3260 | 3260 | 3260 | 3260 | 510 |
| 459 | 20241114 | 124500 | 1203335000 | 3260 | 3260 | 3260 | 3260 | 0 |
| 460 | 20241114 | 124400 | 1203335000 | 3260 | 3270 | 3270 | 3260 | 600 |
| 461 | 20241114 | 124300 | 1201375000 | 3270 | 3270 | 3270 | 3270 | 0 |
| 462 | 20241114 | 124200 | 1201375000 | 3270 | 3270 | 3270 | 3270 | 30 |
| 463 | 20241114 | 124100 | 1201276900 | 3270 | 3270 | 3270 | 3270 | 0 |
| 464 | 20241114 | 124000 | 1201276900 | 3270 | 3265 | 3270 | 3265 | 109 |
| 465 | 20241114 | 123900 | 1200920510 | 3270 | 3270 | 3270 | 3270 | 300 |
| 466 | 20241114 | 123800 | 1199939510 | 3270 | 3270 | 3270 | 3270 | 0 |
| 467 | 20241114 | 123700 | 1199939510 | 3270 | 3270 | 3270 | 3270 | 50 |
| 468 | 20241114 | 123600 | 1199776010 | 3270 | 3270 | 3270 | 3270 | 887 |
| 469 | 20241114 | 123500 | 1196875520 | 3270 | 3270 | 3270 | 3270 | 10 |
| 470 | 20241114 | 123400 | 1196842820 | 3250 | 3250 | 3270 | 3250 | 33 |
| 471 | 20241114 | 123300 | 1196735370 | 3270 | 3270 | 3270 | 3250 | 322 |
| 472 | 20241114 | 123200 | 1195688470 | 3255 | 3270 | 3270 | 3255 | 453 |
| 473 | 20241114 | 123100 | 1194213910 | 3270 | 3270 | 3270 | 3270 | 0 |
| 474 | 20241114 | 123000 | 1194213910 | 3270 | 3270 | 3270 | 3270 | 10 |
| 475 | 20241114 | 122900 | 1194181210 | 3255 | 3255 | 3255 | 3255 | 30 |
| 476 | 20241114 | 122800 | 1194083560 | 3255 | 3255 | 3255 | 3255 | 0 |
| 477 | 20241114 | 122700 | 1194083560 | 3255 | 3255 | 3255 | 3255 | 2000 |
| 478 | 20241114 | 122600 | 1187573560 | 3255 | 3255 | 3255 | 3255 | 0 |
| 479 | 20241114 | 122500 | 1187573560 | 3255 | 3255 | 3255 | 3255 | 0 |
| 480 | 20241114 | 122400 | 1187573560 | 3255 | 3255 | 3255 | 3255 | 60 |
| 481 | 20241114 | 122300 | 1187378260 | 3270 | 3270 | 3270 | 3270 | 0 |
| 482 | 20241114 | 122200 | 1187378260 | 3270 | 3265 | 3270 | 3265 | 584 |
| 483 | 20241114 | 122100 | 1185468650 | 3255 | 3255 | 3255 | 3255 | 500 |
| 484 | 20241114 | 122000 | 1183841150 | 3265 | 3265 | 3265 | 3265 | 6 |
| 485 | 20241114 | 121900 | 1183821560 | 3270 | 3270 | 3270 | 3270 | 0 |
| 486 | 20241114 | 121800 | 1183821560 | 3270 | 3260 | 3270 | 3235 | 848 |
| 487 | 20241114 | 121700 | 1181069695 | 3270 | 3270 | 3270 | 3270 | 0 |
| 488 | 20241114 | 121600 | 1181069695 | 3270 | 3265 | 3270 | 3265 | 3 |
| 489 | 20241114 | 121500 | 1181059890 | 3270 | 3270 | 3270 | 3270 | 0 |
| 490 | 20241114 | 121400 | 1181059890 | 3270 | 3260 | 3270 | 3260 | 210 |
| 491 | 20241114 | 121300 | 1180375195 | 3265 | 3265 | 3265 | 3265 | 2 |
| 492 | 20241114 | 121200 | 1180368665 | 3265 | 3265 | 3265 | 3265 | 1 |
| 493 | 20241114 | 121100 | 1180365400 | 3265 | 3265 | 3265 | 3265 | 0 |
| 494 | 20241114 | 121000 | 1180365400 | 3265 | 3265 | 3265 | 3265 | 0 |
| 495 | 20241114 | 120900 | 1180365400 | 3265 | 3260 | 3265 | 3260 | 2 |
| 496 | 20241114 | 120800 | 1180358875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 497 | 20241114 | 120700 | 1180358875 | 3260 | 3260 | 3260 | 3260 | 400 |
| 498 | 20241114 | 120600 | 1179054875 | 3260 | 3260 | 3260 | 3260 | 100 |
| 499 | 20241114 | 120500 | 1178728875 | 3265 | 3265 | 3265 | 3265 | 30 |
| 500 | 20241114 | 120400 | 1178630925 | 3260 | 3260 | 3260 | 3260 | 0 |
| 501 | 20241114 | 120300 | 1178630925 | 3260 | 3260 | 3260 | 3260 | 1527 |
| 502 | 20241114 | 120200 | 1173652905 | 3245 | 3255 | 3255 | 3245 | 1932 |
| 503 | 20241114 | 120100 | 1167374245 | 3250 | 3250 | 3250 | 3250 | 511 |
| 504 | 20241114 | 120000 | 1165713495 | 3250 | 3250 | 3250 | 3230 | 102 |
| 505 | 20241114 | 115900 | 1165383995 | 3220 | 3220 | 3220 | 3220 | 0 |
| 506 | 20241114 | 115800 | 1165383995 | 3220 | 3240 | 3240 | 3215 | 817 |
| 507 | 20241114 | 115700 | 1162751570 | 3250 | 3250 | 3250 | 3250 | 0 |
| 508 | 20241114 | 115600 | 1162751570 | 3250 | 3250 | 3250 | 3250 | 12 |
| 509 | 20241114 | 115500 | 1162712570 | 3260 | 3260 | 3260 | 3260 | 1014 |
| 510 | 20241114 | 115400 | 1159406930 | 3260 | 3255 | 3260 | 3235 | 22 |
| 511 | 20241114 | 115300 | 1159335570 | 3230 | 3235 | 3280 | 3230 | 2424 |
| 512 | 20241114 | 115200 | 1151428395 | 3235 | 3220 | 3235 | 3220 | 866 |
| 513 | 20241114 | 115100 | 1148639710 | 3220 | 3220 | 3220 | 3220 | 4 |
| 514 | 20241114 | 115000 | 1148626830 | 3215 | 3220 | 3220 | 3215 | 88 |
| 515 | 20241114 | 114900 | 1148343670 | 3215 | 3215 | 3215 | 3215 | 61 |
| 516 | 20241114 | 114800 | 1148147555 | 3215 | 3215 | 3215 | 3215 | 117 |
| 517 | 20241114 | 114700 | 1147771400 | 3210 | 3230 | 3250 | 3210 | 6690 |
| 518 | 20241114 | 114600 | 1126195365 | 3235 | 3240 | 3240 | 3235 | 8470 |
| 519 | 20241114 | 114500 | 1098757845 | 3240 | 3245 | 3245 | 3240 | 230 |
| 520 | 20241114 | 114400 | 1098011745 | 3245 | 3250 | 3250 | 3245 | 1528 |
| 521 | 20241114 | 114300 | 1093050880 | 3245 | 3245 | 3245 | 3245 | 0 |
| 522 | 20241114 | 114200 | 1093050880 | 3245 | 3250 | 3250 | 3245 | 350 |
| 523 | 20241114 | 114100 | 1091914135 | 3260 | 3260 | 3260 | 3260 | 0 |
| 524 | 20241114 | 114000 | 1091914135 | 3260 | 3250 | 3260 | 3250 | 122 |
| 525 | 20241114 | 113900 | 1091516480 | 3260 | 3260 | 3260 | 3260 | 0 |
| 526 | 20241114 | 113800 | 1091516480 | 3260 | 3250 | 3260 | 3250 | 65 |
| 527 | 20241114 | 113700 | 1091304915 | 3255 | 3255 | 3255 | 3255 | 2 |
| 528 | 20241114 | 113600 | 1091298405 | 3245 | 3250 | 3255 | 3245 | 1003 |
| 529 | 20241114 | 113500 | 1088039510 | 3255 | 3265 | 3265 | 3250 | 616 |
| 530 | 20241114 | 113400 | 1086033395 | 3265 | 3265 | 3265 | 3265 | 11 |
| 531 | 20241114 | 113300 | 1085997480 | 3265 | 3275 | 3275 | 3265 | 16 |
| 532 | 20241114 | 113200 | 1085945155 | 3270 | 3270 | 3270 | 3260 | 315 |
| 533 | 20241114 | 113100 | 1084915250 | 3260 | 3255 | 3260 | 3255 | 202 |
| 534 | 20241114 | 113000 | 1084256735 | 3255 | 3255 | 3255 | 3250 | 2500 |
| 535 | 20241114 | 112900 | 1076126735 | 3260 | 3260 | 3260 | 3260 | 8 |
| 536 | 20241114 | 112800 | 1076100655 | 3255 | 3255 | 3255 | 3255 | 1146 |
| 537 | 20241114 | 112700 | 1072370425 | 3265 | 3260 | 3265 | 3260 | 1823 |
| 538 | 20241114 | 112600 | 1066424895 | 3265 | 3265 | 3265 | 3265 | 0 |
| 539 | 20241114 | 112500 | 1066424895 | 3265 | 3265 | 3265 | 3265 | 1 |
| 540 | 20241114 | 112400 | 1066421630 | 3265 | 3265 | 3265 | 3265 | 0 |
| 541 | 20241114 | 112300 | 1066421630 | 3265 | 3265 | 3280 | 3265 | 412 |
| 542 | 20241114 | 112200 | 1065076405 | 3260 | 3260 | 3260 | 3260 | 0 |
| 543 | 20241114 | 112100 | 1065076405 | 3260 | 3285 | 3285 | 3260 | 1774 |
| 544 | 20241114 | 112000 | 1059280280 | 3285 | 3285 | 3285 | 3285 | 591 |
| 545 | 20241114 | 111900 | 1057338845 | 3285 | 3275 | 3285 | 3275 | 1419 |
| 546 | 20241114 | 111800 | 1052682620 | 3285 | 3280 | 3285 | 3280 | 496 |
| 547 | 20241114 | 111700 | 1051054235 | 3280 | 3280 | 3280 | 3280 | 5 |
| 548 | 20241114 | 111600 | 1051037835 | 3285 | 3260 | 3285 | 3260 | 1404 |
| 549 | 20241114 | 111500 | 1046432750 | 3280 | 3265 | 3280 | 3265 | 718 |
| 550 | 20241114 | 111400 | 1044080965 | 3265 | 3255 | 3265 | 3250 | 4567 |
| 551 | 20241114 | 111300 | 1029215575 | 3265 | 3265 | 3265 | 3255 | 20 |
| 552 | 20241114 | 111200 | 1029150375 | 3265 | 3250 | 3265 | 3250 | 1003 |
| 553 | 20241114 | 111100 | 1025890580 | 3265 | 3265 | 3265 | 3250 | 1127 |
| 554 | 20241114 | 111000 | 1022227330 | 3250 | 3255 | 3265 | 3250 | 509 |
| 555 | 20241114 | 110900 | 1020570505 | 3255 | 3280 | 3280 | 3255 | 1824 |
| 556 | 20241114 | 110800 | 1014633360 | 3255 | 3260 | 3265 | 3255 | 3570 |
| 557 | 20241114 | 110700 | 1003007185 | 3260 | 3260 | 3260 | 3260 | 10 |
| 558 | 20241114 | 110600 | 1002974585 | 3260 | 3280 | 3280 | 3260 | 191 |
| 559 | 20241114 | 110500 | 1002351455 | 3265 | 3285 | 3285 | 3265 | 2278 |
| 560 | 20241114 | 110400 | 994911265 | 3285 | 3275 | 3285 | 3275 | 121 |
| 561 | 20241114 | 110300 | 994514255 | 3280 | 3280 | 3280 | 3280 | 102 |
| 562 | 20241114 | 110200 | 994179695 | 3285 | 3285 | 3285 | 3285 | 2 |
| 563 | 20241114 | 110100 | 994173125 | 3270 | 3270 | 3270 | 3270 | 518 |
| 564 | 20241114 | 110000 | 992479265 | 3275 | 3295 | 3295 | 3270 | 1206 |
| 565 | 20241114 | 105900 | 988531025 | 3295 | 3285 | 3295 | 3280 | 2819 |
| 566 | 20241114 | 105800 | 979263745 | 3285 | 3285 | 3285 | 3285 | 41 |
| 567 | 20241114 | 105700 | 979129060 | 3285 | 3280 | 3285 | 3280 | 186 |
| 568 | 20241114 | 105600 | 978518750 | 3275 | 3285 | 3285 | 3275 | 857 |
| 569 | 20241114 | 105500 | 975706975 | 3285 | 3290 | 3290 | 3275 | 681 |
| 570 | 20241114 | 105400 | 973471400 | 3285 | 3280 | 3285 | 3280 | 1509 |
| 571 | 20241114 | 105300 | 968515890 | 3280 | 3280 | 3280 | 3280 | 291 |
| 572 | 20241114 | 105200 | 967561410 | 3285 | 3265 | 3285 | 3265 | 13 |
| 573 | 20241114 | 105100 | 967518725 | 3265 | 3270 | 3270 | 3265 | 2691 |
| 574 | 20241114 | 105000 | 958732560 | 3280 | 3260 | 3280 | 3260 | 283 |
| 575 | 20241114 | 104900 | 957804440 | 3260 | 3275 | 3275 | 3255 | 2346 |
| 576 | 20241114 | 104800 | 950145800 | 3275 | 3290 | 3290 | 3275 | 82 |
| 577 | 20241114 | 104700 | 949876875 | 3285 | 3295 | 3295 | 3285 | 682 |
| 578 | 20241114 | 104600 | 947635265 | 3290 | 3295 | 3295 | 3290 | 144 |
| 579 | 20241114 | 104500 | 947161330 | 3295 | 3295 | 3295 | 3290 | 169 |
| 580 | 20241114 | 104400 | 946605240 | 3295 | 3280 | 3300 | 3275 | 2826 |
| 581 | 20241114 | 104300 | 937323535 | 3280 | 3270 | 3280 | 3260 | 1576 |
| 582 | 20241114 | 104200 | 932163830 | 3260 | 3260 | 3260 | 3255 | 573 |
| 583 | 20241114 | 104100 | 930298100 | 3260 | 3270 | 3270 | 3260 | 877 |
| 584 | 20241114 | 104000 | 927436405 | 3270 | 3265 | 3270 | 3255 | 2426 |
| 585 | 20241114 | 103900 | 919516185 | 3265 | 3260 | 3265 | 3260 | 318 |
| 586 | 20241114 | 103800 | 918479415 | 3260 | 3260 | 3260 | 3250 | 505 |
| 587 | 20241114 | 103700 | 916836260 | 3260 | 3260 | 3260 | 3260 | 232 |
| 588 | 20241114 | 103600 | 916079940 | 3255 | 3275 | 3275 | 3255 | 120 |
| 589 | 20241114 | 103500 | 915688540 | 3255 | 3260 | 3275 | 3250 | 1468 |
| 590 | 20241114 | 103400 | 910910610 | 3260 | 3260 | 3260 | 3255 | 1793 |
| 591 | 20241114 | 103300 | 905068045 | 3260 | 3275 | 3280 | 3260 | 8144 |
| 592 | 20241114 | 103200 | 878459480 | 3270 | 3275 | 3290 | 3270 | 2720 |
| 593 | 20241114 | 103100 | 869559385 | 3275 | 3285 | 3285 | 3275 | 17 |
| 594 | 20241114 | 103000 | 869503620 | 3290 | 3270 | 3290 | 3270 | 2918 |
| 595 | 20241114 | 102900 | 859931070 | 3280 | 3265 | 3280 | 3265 | 2354 |
| 596 | 20241114 | 102800 | 852233230 | 3270 | 3270 | 3270 | 3270 | 1193 |
| 597 | 20241114 | 102700 | 848332120 | 3270 | 3275 | 3275 | 3270 | 483 |
| 598 | 20241114 | 102600 | 846751795 | 3265 | 3265 | 3275 | 3265 | 2744 |
| 599 | 20241114 | 102500 | 837782640 | 3265 | 3290 | 3290 | 3260 | 3200 |
| 600 | 20241114 | 102400 | 827330180 | 3270 | 3270 | 3270 | 3265 | 1038 |
| 601 | 20241114 | 102300 | 823936720 | 3270 | 3270 | 3270 | 3270 | 1332 |
| 602 | 20241114 | 102200 | 819581080 | 3270 | 3270 | 3280 | 3270 | 94 |
| 603 | 20241114 | 102100 | 819273200 | 3270 | 3280 | 3280 | 3265 | 5322 |
| 604 | 20241114 | 102000 | 801867030 | 3280 | 3305 | 3320 | 3280 | 7660 |
| 605 | 20241114 | 101900 | 776659955 | 3305 | 3310 | 3310 | 3290 | 9664 |
| 606 | 20241114 | 101800 | 744782370 | 3310 | 3310 | 3315 | 3310 | 5806 |
| 607 | 20241114 | 101700 | 725561680 | 3310 | 3295 | 3315 | 3290 | 3280 |
| 608 | 20241114 | 101600 | 714709205 | 3295 | 3300 | 3300 | 3290 | 2742 |
| 609 | 20241114 | 101500 | 705680165 | 3300 | 3290 | 3300 | 3290 | 2649 |
| 610 | 20241114 | 101400 | 696958065 | 3290 | 3305 | 3310 | 3290 | 4276 |
| 611 | 20241114 | 101300 | 682850475 | 3315 | 3320 | 3340 | 3300 | 9948 |
| 612 | 20241114 | 101200 | 649866090 | 3325 | 3360 | 3360 | 3325 | 17780 |
| 613 | 20241114 | 101100 | 590433945 | 3365 | 3355 | 3365 | 3355 | 20536 |
| 614 | 20241114 | 101000 | 521458285 | 3355 | 3345 | 3355 | 3330 | 13129 |
| 615 | 20241114 | 100900 | 477551015 | 3345 | 3335 | 3350 | 3335 | 14087 |
| 616 | 20241114 | 100800 | 430433850 | 3340 | 3320 | 3350 | 3320 | 21554 |
| 617 | 20241114 | 100700 | 358581505 | 3320 | 3270 | 3320 | 3265 | 18003 |
| 618 | 20241114 | 100600 | 299158660 | 3270 | 3295 | 3295 | 3270 | 11299 |
| 619 | 20241114 | 100500 | 262090700 | 3295 | 3305 | 3315 | 3295 | 821 |
| 620 | 20241114 | 100400 | 259374430 | 3300 | 3295 | 3310 | 3295 | 7832 |
| 621 | 20241114 | 100300 | 233512950 | 3285 | 3305 | 3310 | 3285 | 4224 |
| 622 | 20241114 | 100200 | 219581430 | 3310 | 3290 | 3310 | 3285 | 8272 |
| 623 | 20241114 | 100100 | 192294580 | 3290 | 3325 | 3330 | 3275 | 16351 |
| 624 | 20241114 | 100000 | 138183135 | 3325 | 3300 | 3350 | 3270 | 41765 |