30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 3 | 20241118 | 190600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20241118 | 190500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20241118 | 190400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20241118 | 190300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20241118 | 190200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20241118 | 190100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20241118 | 190000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20241118 | 185900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20241118 | 185800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20241118 | 185700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20241118 | 185600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20241118 | 185500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20241118 | 185400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20241118 | 185300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20241118 | 185200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20241118 | 185100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20241118 | 185000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20241118 | 184900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20241118 | 184800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20241118 | 184700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20241118 | 184600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20241118 | 184500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20241118 | 184400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20241118 | 184300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20241118 | 184200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20241118 | 184100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20241118 | 184000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20241118 | 183900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20241118 | 183800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20241118 | 183700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 33 | 20241118 | 183600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20241118 | 183500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20241118 | 183400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20241118 | 183300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20241118 | 183200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20241118 | 183100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20241118 | 183000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20241118 | 182900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20241118 | 182800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20241118 | 182700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20241118 | 182600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20241118 | 182500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20241118 | 182400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20241118 | 182300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20241118 | 182200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20241118 | 182100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20241118 | 182000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20241118 | 181900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20241118 | 181800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20241118 | 181700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20241118 | 181600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20241118 | 181500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20241118 | 181400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20241118 | 181300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20241118 | 181200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20241118 | 181100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20241118 | 181000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20241118 | 180900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20241118 | 180800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20241118 | 180700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 63 | 20241118 | 180600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20241118 | 180500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20241118 | 180400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20241118 | 180300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20241118 | 180200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20241118 | 180100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20241118 | 180000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20241118 | 175900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20241118 | 175800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20241118 | 175700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20241118 | 175600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20241118 | 175500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20241118 | 175400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20241118 | 175300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20241118 | 175200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20241118 | 175100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20241118 | 175000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20241118 | 174900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20241118 | 174800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20241118 | 174700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20241118 | 174600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20241118 | 174500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20241118 | 174400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20241118 | 174300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20241118 | 174200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20241118 | 174100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20241118 | 174000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20241118 | 173900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20241118 | 173800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20241118 | 173700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 93 | 20241118 | 173600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20241118 | 173500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20241118 | 173400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20241118 | 173300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20241118 | 173200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20241118 | 173100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20241118 | 173000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20241118 | 172900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20241118 | 172800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20241118 | 172700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20241118 | 172600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20241118 | 172500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20241118 | 172400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20241118 | 172300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20241118 | 172200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20241118 | 172100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20241118 | 172000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20241118 | 171900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20241118 | 171800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20241118 | 171700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20241118 | 171600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20241118 | 171500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20241118 | 171400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20241118 | 171300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20241118 | 171200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20241118 | 171100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20241118 | 171000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20241118 | 170900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20241118 | 170800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20241118 | 170700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 123 | 20241118 | 170600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20241118 | 170500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20241118 | 170400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20241118 | 170300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20241118 | 170200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20241118 | 170100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20241118 | 170000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20241118 | 165900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20241118 | 165800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20241118 | 165700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20241118 | 165600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20241118 | 165500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20241118 | 165400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20241118 | 165300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20241118 | 165200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20241118 | 165100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20241118 | 165000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20241118 | 164900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20241118 | 164800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20241118 | 164700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20241118 | 164600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20241118 | 164500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20241118 | 164400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20241118 | 164300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20241118 | 164200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20241118 | 164100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20241118 | 164000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20241118 | 163900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20241118 | 163800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20241118 | 163700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 153 | 20241118 | 163600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20241118 | 163500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20241118 | 163400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20241118 | 163300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20241118 | 163200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20241118 | 163100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20241118 | 163000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20241118 | 162900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20241118 | 162800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20241118 | 162700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20241118 | 162600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20241118 | 162500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20241118 | 162400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20241118 | 162300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20241118 | 162200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20241118 | 162100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20241118 | 162000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20241118 | 161900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20241118 | 161800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20241118 | 161700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20241118 | 161600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20241118 | 161500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20241118 | 161400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20241118 | 161300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20241118 | 161200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20241118 | 161100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20241118 | 161000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20241118 | 160900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20241118 | 160800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20241118 | 160700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 183 | 20241118 | 160600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20241118 | 160500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20241118 | 160400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20241118 | 160300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20241118 | 160200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20241118 | 160100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20241118 | 160000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20241118 | 155900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20241118 | 155800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20241118 | 155700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20241118 | 155600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20241118 | 155500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20241118 | 155400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20241118 | 155300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20241118 | 155200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20241118 | 155100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20241118 | 155000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20241118 | 154900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20241118 | 154800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20241118 | 154700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20241118 | 154600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20241118 | 154500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20241118 | 154400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20241118 | 154300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20241118 | 154200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20241118 | 154100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20241118 | 154000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20241118 | 153900 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20241118 | 153800 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20241118 | 153700 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 213 | 20241118 | 153600 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 214 | 20241118 | 153500 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 215 | 20241118 | 153400 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 216 | 20241118 | 153300 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 217 | 20241118 | 153200 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 218 | 20241118 | 153100 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 219 | 20241118 | 153000 | 1950866000 | 2270 | 2270 | 2270 | 2270 | 11943 |
| 220 | 20241118 | 152900 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 221 | 20241118 | 152800 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 222 | 20241118 | 152700 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 223 | 20241118 | 152600 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 224 | 20241118 | 152500 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 225 | 20241118 | 152400 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20241118 | 152300 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 227 | 20241118 | 152200 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 228 | 20241118 | 152100 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 229 | 20241118 | 152000 | 1923755390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 230 | 20241118 | 151900 | 1923755390 | 2270 | 2245 | 2280 | 2240 | 15935 |
| 231 | 20241118 | 151800 | 1887779355 | 2245 | 2250 | 2250 | 2240 | 16006 |
| 232 | 20241118 | 151700 | 1851858790 | 2250 | 2260 | 2260 | 2250 | 3787 |
| 233 | 20241118 | 151600 | 1843319775 | 2260 | 2255 | 2260 | 2255 | 2432 |
| 234 | 20241118 | 151500 | 1837835610 | 2255 | 2255 | 2255 | 2255 | 826 |
| 235 | 20241118 | 151400 | 1835972980 | 2255 | 2255 | 2255 | 2255 | 204 |
| 236 | 20241118 | 151300 | 1835512960 | 2250 | 2255 | 2255 | 2250 | 4 |
| 237 | 20241118 | 151200 | 1835503955 | 2250 | 2260 | 2260 | 2250 | 1160 |
| 238 | 20241118 | 151100 | 1832892405 | 2250 | 2250 | 2250 | 2250 | 1540 |
| 239 | 20241118 | 151000 | 1829427405 | 2250 | 2250 | 2255 | 2250 | 2865 |
| 240 | 20241118 | 150900 | 1822970730 | 2250 | 2250 | 2250 | 2250 | 501 |
| 241 | 20241118 | 150800 | 1821843480 | 2250 | 2250 | 2255 | 2250 | 2542 |
| 242 | 20241118 | 150700 | 1816113970 | 2255 | 2255 | 2255 | 2255 | 77 |
| 243 | 20241118 | 150600 | 1815940335 | 2250 | 2255 | 2255 | 2250 | 316 |
| 244 | 20241118 | 150500 | 1815229300 | 2250 | 2255 | 2255 | 2250 | 11522 |
| 245 | 20241118 | 150400 | 1789296880 | 2260 | 2255 | 2260 | 2255 | 1906 |
| 246 | 20241118 | 150300 | 1784998820 | 2255 | 2255 | 2255 | 2255 | 2902 |
| 247 | 20241118 | 150200 | 1778454810 | 2260 | 2260 | 2260 | 2260 | 0 |
| 248 | 20241118 | 150100 | 1778454810 | 2260 | 2260 | 2260 | 2260 | 500 |
| 249 | 20241118 | 150000 | 1777324810 | 2260 | 2260 | 2260 | 2260 | 0 |
| 250 | 20241118 | 145900 | 1777324810 | 2260 | 2255 | 2260 | 2255 | 10 |
| 251 | 20241118 | 145800 | 1777302255 | 2260 | 2260 | 2260 | 2260 | 1 |
| 252 | 20241118 | 145700 | 1777299995 | 2255 | 2260 | 2260 | 2255 | 310 |
| 253 | 20241118 | 145600 | 1776600895 | 2260 | 2255 | 2260 | 2255 | 3206 |
| 254 | 20241118 | 145500 | 1769366335 | 2255 | 2260 | 2260 | 2255 | 687 |
| 255 | 20241118 | 145400 | 1767817115 | 2260 | 2255 | 2260 | 2255 | 600 |
| 256 | 20241118 | 145300 | 1766463615 | 2260 | 2260 | 2260 | 2260 | 500 |
| 257 | 20241118 | 145200 | 1765333615 | 2260 | 2260 | 2265 | 2255 | 1798 |
| 258 | 20241118 | 145100 | 1761271540 | 2260 | 2260 | 2260 | 2260 | 1 |
| 259 | 20241118 | 145000 | 1761269280 | 2260 | 2260 | 2260 | 2260 | 144 |
| 260 | 20241118 | 144900 | 1760943840 | 2255 | 2255 | 2255 | 2255 | 210 |
| 261 | 20241118 | 144800 | 1760470290 | 2255 | 2255 | 2255 | 2255 | 771 |
| 262 | 20241118 | 144700 | 1758731685 | 2250 | 2250 | 2250 | 2250 | 0 |
| 263 | 20241118 | 144600 | 1758731685 | 2250 | 2255 | 2255 | 2250 | 611 |
| 264 | 20241118 | 144500 | 1757356930 | 2250 | 2260 | 2260 | 2250 | 1007 |
| 265 | 20241118 | 144400 | 1755089870 | 2265 | 2265 | 2265 | 2265 | 600 |
| 266 | 20241118 | 144300 | 1753730870 | 2265 | 2260 | 2265 | 2260 | 4508 |
| 267 | 20241118 | 144200 | 1743542310 | 2250 | 2250 | 2250 | 2250 | 400 |
| 268 | 20241118 | 144100 | 1742642310 | 2255 | 2255 | 2255 | 2255 | 20 |
| 269 | 20241118 | 144000 | 1742597210 | 2255 | 2255 | 2255 | 2255 | 109 |
| 270 | 20241118 | 143900 | 1742351415 | 2255 | 2255 | 2255 | 2255 | 1653 |
| 271 | 20241118 | 143800 | 1738623900 | 2260 | 2255 | 2260 | 2250 | 2301 |
| 272 | 20241118 | 143700 | 1733436365 | 2260 | 2255 | 2260 | 2255 | 15 |
| 273 | 20241118 | 143600 | 1733402490 | 2255 | 2255 | 2255 | 2255 | 5 |
| 274 | 20241118 | 143500 | 1733391215 | 2255 | 2255 | 2255 | 2255 | 0 |
| 275 | 20241118 | 143400 | 1733391215 | 2255 | 2260 | 2260 | 2255 | 1353 |
| 276 | 20241118 | 143300 | 1730333440 | 2260 | 2255 | 2260 | 2255 | 1196 |
| 277 | 20241118 | 143200 | 1727634330 | 2255 | 2255 | 2255 | 2255 | 943 |
| 278 | 20241118 | 143100 | 1725507865 | 2255 | 2255 | 2255 | 2255 | 18 |
| 279 | 20241118 | 143000 | 1725467275 | 2255 | 2250 | 2255 | 2250 | 6447 |
| 280 | 20241118 | 142900 | 1710961470 | 2255 | 2250 | 2255 | 2250 | 151 |
| 281 | 20241118 | 142800 | 1710621715 | 2255 | 2260 | 2260 | 2255 | 29 |
| 282 | 20241118 | 142700 | 1710556260 | 2260 | 2255 | 2260 | 2255 | 101 |
| 283 | 20241118 | 142600 | 1710328500 | 2260 | 2255 | 2260 | 2255 | 101 |
| 284 | 20241118 | 142500 | 1710100740 | 2255 | 2255 | 2255 | 2250 | 3225 |
| 285 | 20241118 | 142400 | 1702843465 | 2255 | 2260 | 2260 | 2255 | 101 |
| 286 | 20241118 | 142300 | 1702615705 | 2250 | 2255 | 2255 | 2250 | 9845 |
| 287 | 20241118 | 142200 | 1680463755 | 2260 | 2260 | 2260 | 2260 | 850 |
| 288 | 20241118 | 142100 | 1678542755 | 2260 | 2250 | 2260 | 2250 | 510 |
| 289 | 20241118 | 142000 | 1677395155 | 2260 | 2260 | 2260 | 2260 | 259 |
| 290 | 20241118 | 141900 | 1676809815 | 2260 | 2260 | 2260 | 2260 | 1 |
| 291 | 20241118 | 141800 | 1676807555 | 2260 | 2260 | 2260 | 2260 | 40 |
| 292 | 20241118 | 141700 | 1676717155 | 2260 | 2260 | 2260 | 2260 | 205 |
| 293 | 20241118 | 141600 | 1676253855 | 2250 | 2255 | 2255 | 2250 | 1357 |
| 294 | 20241118 | 141500 | 1673196300 | 2255 | 2255 | 2255 | 2255 | 1 |
| 295 | 20241118 | 141400 | 1673194045 | 2265 | 2265 | 2265 | 2265 | 0 |
| 296 | 20241118 | 141300 | 1673194045 | 2265 | 2260 | 2265 | 2260 | 2305 |
| 297 | 20241118 | 141200 | 1667984740 | 2260 | 2260 | 2260 | 2260 | 0 |
| 298 | 20241118 | 141100 | 1667984740 | 2260 | 2260 | 2260 | 2260 | 1 |
| 299 | 20241118 | 141000 | 1667982480 | 2260 | 2260 | 2260 | 2260 | 61 |
| 300 | 20241118 | 140900 | 1667844620 | 2260 | 2260 | 2260 | 2260 | 2500 |
| 301 | 20241118 | 140800 | 1662194620 | 2260 | 2255 | 2260 | 2250 | 11937 |
| 302 | 20241118 | 140700 | 1635335475 | 2265 | 2265 | 2265 | 2255 | 115 |
| 303 | 20241118 | 140600 | 1635075865 | 2260 | 2255 | 2260 | 2255 | 103 |
| 304 | 20241118 | 140500 | 1634843105 | 2255 | 2255 | 2255 | 2255 | 1141 |
| 305 | 20241118 | 140400 | 1632270150 | 2255 | 2255 | 2255 | 2255 | 4 |
| 306 | 20241118 | 140300 | 1632261130 | 2255 | 2255 | 2255 | 2255 | 0 |
| 307 | 20241118 | 140200 | 1632261130 | 2255 | 2255 | 2255 | 2255 | 473 |
| 308 | 20241118 | 140100 | 1631194515 | 2255 | 2255 | 2255 | 2255 | 22 |
| 309 | 20241118 | 140000 | 1631144905 | 2250 | 2260 | 2260 | 2250 | 9350 |
| 310 | 20241118 | 135900 | 1610085790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 311 | 20241118 | 135800 | 1610085790 | 2260 | 2260 | 2260 | 2260 | 3562 |
| 312 | 20241118 | 135700 | 1602035670 | 2265 | 2265 | 2265 | 2265 | 4 |
| 313 | 20241118 | 135600 | 1602026610 | 2260 | 2265 | 2270 | 2260 | 475 |
| 314 | 20241118 | 135500 | 1600953095 | 2265 | 2265 | 2265 | 2260 | 17 |
| 315 | 20241118 | 135400 | 1600914660 | 2260 | 2260 | 2260 | 2260 | 2 |
| 316 | 20241118 | 135300 | 1600910140 | 2265 | 2260 | 2265 | 2260 | 510 |
| 317 | 20241118 | 135200 | 1599757490 | 2265 | 2270 | 2270 | 2265 | 4477 |
| 318 | 20241118 | 135100 | 1589614465 | 2270 | 2270 | 2270 | 2270 | 100 |
| 319 | 20241118 | 135000 | 1589387465 | 2270 | 2270 | 2270 | 2270 | 1001 |
| 320 | 20241118 | 134900 | 1587115195 | 2270 | 2265 | 2270 | 2260 | 316 |
| 321 | 20241118 | 134800 | 1586401015 | 2270 | 2265 | 2270 | 2265 | 15165 |
| 322 | 20241118 | 134700 | 1552052285 | 2260 | 2260 | 2260 | 2260 | 2752 |
| 323 | 20241118 | 134600 | 1545832765 | 2260 | 2260 | 2260 | 2260 | 0 |
| 324 | 20241118 | 134500 | 1545832765 | 2260 | 2260 | 2260 | 2260 | 792 |
| 325 | 20241118 | 134400 | 1544042845 | 2250 | 2250 | 2250 | 2250 | 1 |
| 326 | 20241118 | 134300 | 1544040595 | 2250 | 2250 | 2250 | 2250 | 3886 |
| 327 | 20241118 | 134200 | 1535297095 | 2250 | 2255 | 2255 | 2250 | 6 |
| 328 | 20241118 | 134100 | 1535283570 | 2255 | 2250 | 2255 | 2250 | 209 |
| 329 | 20241118 | 134000 | 1534812320 | 2255 | 2255 | 2255 | 2255 | 2 |
| 330 | 20241118 | 133900 | 1534807810 | 2250 | 2250 | 2250 | 2250 | 3139 |
| 331 | 20241118 | 133800 | 1527745060 | 2255 | 2255 | 2255 | 2255 | 0 |
| 332 | 20241118 | 133700 | 1527745060 | 2255 | 2255 | 2255 | 2255 | 170 |
| 333 | 20241118 | 133600 | 1527361710 | 2255 | 2255 | 2260 | 2250 | 86 |
| 334 | 20241118 | 133500 | 1527168185 | 2250 | 2255 | 2255 | 2250 | 3333 |
| 335 | 20241118 | 133400 | 1519653930 | 2255 | 2250 | 2255 | 2245 | 14138 |
| 336 | 20241118 | 133300 | 1487843910 | 2255 | 2255 | 2265 | 2250 | 2385 |
| 337 | 20241118 | 133200 | 1482475685 | 2255 | 2260 | 2260 | 2255 | 4909 |
| 338 | 20241118 | 133100 | 1471401345 | 2265 | 2260 | 2265 | 2260 | 15 |
| 339 | 20241118 | 133000 | 1471367440 | 2260 | 2270 | 2275 | 2260 | 13287 |
| 340 | 20241118 | 132900 | 1441228760 | 2270 | 2260 | 2270 | 2260 | 1802 |
| 341 | 20241118 | 132800 | 1437155720 | 2270 | 2260 | 2270 | 2260 | 1765 |
| 342 | 20241118 | 132700 | 1433165490 | 2265 | 2265 | 2265 | 2265 | 1798 |
| 343 | 20241118 | 132600 | 1429093020 | 2265 | 2270 | 2270 | 2265 | 722 |
| 344 | 20241118 | 132500 | 1427457670 | 2265 | 2265 | 2270 | 2265 | 1099 |
| 345 | 20241118 | 132400 | 1424968430 | 2270 | 2265 | 2270 | 2260 | 2802 |
| 346 | 20241118 | 132300 | 1418622395 | 2265 | 2260 | 2265 | 2260 | 3437 |
| 347 | 20241118 | 132200 | 1410854770 | 2255 | 2260 | 2260 | 2250 | 2872 |
| 348 | 20241118 | 132100 | 1404380860 | 2260 | 2260 | 2260 | 2260 | 1 |
| 349 | 20241118 | 132000 | 1404378600 | 2260 | 2250 | 2260 | 2250 | 1008 |
| 350 | 20241118 | 131900 | 1402110590 | 2260 | 2260 | 2260 | 2260 | 261 |
| 351 | 20241118 | 131800 | 1401520730 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 352 | 20241118 | 131700 | 1399265730 | 2260 | 2255 | 2260 | 2255 | 1052 |
| 353 | 20241118 | 131600 | 1396893460 | 2255 | 2260 | 2260 | 2255 | 4 |
| 354 | 20241118 | 131500 | 1396884430 | 2255 | 2265 | 2265 | 2255 | 2918 |
| 355 | 20241118 | 131400 | 1390302245 | 2265 | 2265 | 2265 | 2265 | 0 |
| 356 | 20241118 | 131300 | 1390302245 | 2265 | 2260 | 2265 | 2260 | 47 |
| 357 | 20241118 | 131200 | 1390196020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 358 | 20241118 | 131100 | 1390196020 | 2265 | 2260 | 2265 | 2260 | 152 |
| 359 | 20241118 | 131000 | 1389852490 | 2260 | 2260 | 2260 | 2260 | 0 |
| 360 | 20241118 | 130900 | 1389852490 | 2260 | 2260 | 2260 | 2260 | 984 |
| 361 | 20241118 | 130800 | 1387628650 | 2265 | 2265 | 2265 | 2260 | 525 |
| 362 | 20241118 | 130700 | 1386442140 | 2260 | 2265 | 2265 | 2260 | 1066 |
| 363 | 20241118 | 130600 | 1384032975 | 2270 | 2270 | 2270 | 2270 | 70 |
| 364 | 20241118 | 130500 | 1383874075 | 2270 | 2265 | 2270 | 2265 | 621 |
| 365 | 20241118 | 130400 | 1382466950 | 2265 | 2265 | 2265 | 2265 | 1 |
| 366 | 20241118 | 130300 | 1382464685 | 2260 | 2265 | 2265 | 2260 | 1001 |
| 367 | 20241118 | 130200 | 1380202420 | 2260 | 2260 | 2265 | 2260 | 806 |
| 368 | 20241118 | 130100 | 1378380855 | 2265 | 2265 | 2265 | 2265 | 1 |
| 369 | 20241118 | 130000 | 1378378590 | 2265 | 2265 | 2265 | 2265 | 565 |
| 370 | 20241118 | 125900 | 1377098865 | 2265 | 2260 | 2265 | 2260 | 612 |
| 371 | 20241118 | 125800 | 1375715735 | 2260 | 2260 | 2260 | 2260 | 1004 |
| 372 | 20241118 | 125700 | 1373446695 | 2260 | 2260 | 2260 | 2260 | 523 |
| 373 | 20241118 | 125600 | 1372264715 | 2260 | 2260 | 2260 | 2260 | 16 |
| 374 | 20241118 | 125500 | 1372228555 | 2260 | 2255 | 2260 | 2255 | 1682 |
| 375 | 20241118 | 125400 | 1368435640 | 2255 | 2255 | 2260 | 2255 | 2205 |
| 376 | 20241118 | 125300 | 1363463355 | 2260 | 2260 | 2260 | 2255 | 19 |
| 377 | 20241118 | 125200 | 1363420490 | 2255 | 2260 | 2270 | 2255 | 10717 |
| 378 | 20241118 | 125100 | 1339248940 | 2265 | 2265 | 2265 | 2265 | 500 |
| 379 | 20241118 | 125000 | 1338116440 | 2260 | 2265 | 2265 | 2260 | 1550 |
| 380 | 20241118 | 124900 | 1334612190 | 2260 | 2265 | 2265 | 2260 | 312 |
| 381 | 20241118 | 124800 | 1333906945 | 2265 | 2255 | 2265 | 2255 | 302 |
| 382 | 20241118 | 124700 | 1333225915 | 2260 | 2260 | 2260 | 2255 | 2669 |
| 383 | 20241118 | 124600 | 1327194375 | 2260 | 2260 | 2260 | 2260 | 215 |
| 384 | 20241118 | 124500 | 1326708475 | 2260 | 2260 | 2260 | 2260 | 1 |
| 385 | 20241118 | 124400 | 1326706215 | 2260 | 2260 | 2260 | 2260 | 3 |
| 386 | 20241118 | 124300 | 1326699435 | 2255 | 2255 | 2255 | 2255 | 0 |
| 387 | 20241118 | 124200 | 1326699435 | 2255 | 2255 | 2265 | 2255 | 555 |
| 388 | 20241118 | 124100 | 1325447900 | 2255 | 2255 | 2255 | 2255 | 539 |
| 389 | 20241118 | 124000 | 1324232455 | 2265 | 2265 | 2265 | 2265 | 2 |
| 390 | 20241118 | 123900 | 1324227925 | 2255 | 2255 | 2255 | 2255 | 0 |
| 391 | 20241118 | 123800 | 1324227925 | 2255 | 2260 | 2260 | 2255 | 1150 |
| 392 | 20241118 | 123700 | 1321634425 | 2265 | 2265 | 2265 | 2265 | 9 |
| 393 | 20241118 | 123600 | 1321614040 | 2265 | 2260 | 2265 | 2260 | 101 |
| 394 | 20241118 | 123500 | 1321385775 | 2265 | 2260 | 2265 | 2260 | 302 |
| 395 | 20241118 | 123400 | 1320703245 | 2265 | 2260 | 2265 | 2260 | 11 |
| 396 | 20241118 | 123300 | 1320678380 | 2260 | 2260 | 2265 | 2255 | 34 |
| 397 | 20241118 | 123200 | 1320601650 | 2260 | 2255 | 2265 | 2250 | 9375 |
| 398 | 20241118 | 123100 | 1299469165 | 2255 | 2260 | 2260 | 2255 | 2150 |
| 399 | 20241118 | 123000 | 1294615165 | 2260 | 2260 | 2260 | 2260 | 470 |
| 400 | 20241118 | 122900 | 1293552965 | 2260 | 2260 | 2270 | 2255 | 1136 |
| 401 | 20241118 | 122800 | 1290985600 | 2260 | 2260 | 2270 | 2255 | 3714 |
| 402 | 20241118 | 122700 | 1282606935 | 2255 | 2255 | 2255 | 2255 | 995 |
| 403 | 20241118 | 122600 | 1280363210 | 2260 | 2260 | 2260 | 2255 | 2686 |
| 404 | 20241118 | 122500 | 1274302350 | 2260 | 2265 | 2265 | 2260 | 4437 |
| 405 | 20241118 | 122400 | 1264274625 | 2265 | 2270 | 2270 | 2265 | 151 |
| 406 | 20241118 | 122300 | 1263932605 | 2265 | 2270 | 2270 | 2265 | 11031 |
| 407 | 20241118 | 122200 | 1238946360 | 2270 | 2270 | 2270 | 2270 | 7038 |
| 408 | 20241118 | 122100 | 1222970100 | 2275 | 2280 | 2280 | 2270 | 3290 |
| 409 | 20241118 | 122000 | 1215501555 | 2280 | 2280 | 2280 | 2280 | 19 |
| 410 | 20241118 | 121900 | 1215458235 | 2270 | 2270 | 2270 | 2270 | 467 |
| 411 | 20241118 | 121800 | 1214398145 | 2280 | 2275 | 2280 | 2275 | 1003 |
| 412 | 20241118 | 121700 | 1212116310 | 2280 | 2280 | 2280 | 2280 | 1 |
| 413 | 20241118 | 121600 | 1212114030 | 2280 | 2275 | 2280 | 2275 | 3517 |
| 414 | 20241118 | 121500 | 1204112850 | 2280 | 2275 | 2280 | 2275 | 51 |
| 415 | 20241118 | 121400 | 1203996820 | 2280 | 2280 | 2280 | 2280 | 880 |
| 416 | 20241118 | 121300 | 1201990420 | 2280 | 2280 | 2280 | 2280 | 11 |
| 417 | 20241118 | 121200 | 1201965340 | 2280 | 2275 | 2280 | 2270 | 476 |
| 418 | 20241118 | 121100 | 1200884310 | 2275 | 2275 | 2275 | 2275 | 381 |
| 419 | 20241118 | 121000 | 1200017535 | 2275 | 2280 | 2280 | 2275 | 5277 |
| 420 | 20241118 | 120900 | 1188012325 | 2280 | 2275 | 2280 | 2275 | 2193 |
| 421 | 20241118 | 120800 | 1183013785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 422 | 20241118 | 120700 | 1183013785 | 2275 | 2275 | 2275 | 2275 | 220 |
| 423 | 20241118 | 120600 | 1182513285 | 2280 | 2275 | 2280 | 2275 | 53 |
| 424 | 20241118 | 120500 | 1182392460 | 2285 | 2275 | 2285 | 2275 | 1226 |
| 425 | 20241118 | 120400 | 1179603300 | 2280 | 2280 | 2280 | 2280 | 3 |
| 426 | 20241118 | 120300 | 1179596460 | 2280 | 2280 | 2280 | 2280 | 1 |
| 427 | 20241118 | 120200 | 1179594180 | 2275 | 2280 | 2280 | 2275 | 961 |
| 428 | 20241118 | 120100 | 1177407405 | 2275 | 2280 | 2280 | 2275 | 871 |
| 429 | 20241118 | 120000 | 1175425830 | 2280 | 2280 | 2280 | 2280 | 1 |
| 430 | 20241118 | 115900 | 1175423550 | 2285 | 2285 | 2285 | 2285 | 500 |
| 431 | 20241118 | 115800 | 1174281050 | 2280 | 2280 | 2280 | 2280 | 15 |
| 432 | 20241118 | 115700 | 1174246850 | 2280 | 2285 | 2285 | 2280 | 2328 |
| 433 | 20241118 | 115600 | 1168937390 | 2285 | 2285 | 2285 | 2285 | 0 |
| 434 | 20241118 | 115500 | 1168937390 | 2285 | 2285 | 2285 | 2285 | 4 |
| 435 | 20241118 | 115400 | 1168928250 | 2285 | 2285 | 2285 | 2285 | 160 |
| 436 | 20241118 | 115300 | 1168562650 | 2285 | 2285 | 2285 | 2285 | 100 |
| 437 | 20241118 | 115200 | 1168334150 | 2285 | 2285 | 2285 | 2285 | 48 |
| 438 | 20241118 | 115100 | 1168224470 | 2280 | 2280 | 2280 | 2280 | 300 |
| 439 | 20241118 | 115000 | 1167540470 | 2280 | 2285 | 2285 | 2280 | 8825 |
| 440 | 20241118 | 114900 | 1147417415 | 2285 | 2285 | 2285 | 2285 | 2052 |
| 441 | 20241118 | 114800 | 1142728595 | 2285 | 2285 | 2285 | 2285 | 18 |
| 442 | 20241118 | 114700 | 1142687465 | 2285 | 2285 | 2285 | 2285 | 10 |
| 443 | 20241118 | 114600 | 1142664615 | 2285 | 2285 | 2285 | 2285 | 0 |
| 444 | 20241118 | 114500 | 1142664615 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 445 | 20241118 | 114400 | 1140379615 | 2285 | 2280 | 2285 | 2280 | 101 |
| 446 | 20241118 | 114300 | 1140149330 | 2285 | 2285 | 2285 | 2285 | 0 |
| 447 | 20241118 | 114200 | 1140149330 | 2285 | 2285 | 2285 | 2280 | 117 |
| 448 | 20241118 | 114100 | 1139882235 | 2285 | 2290 | 2290 | 2285 | 447 |
| 449 | 20241118 | 114000 | 1138860800 | 2290 | 2290 | 2290 | 2290 | 19 |
| 450 | 20241118 | 113900 | 1138817290 | 2285 | 2290 | 2290 | 2285 | 50 |
| 451 | 20241118 | 113800 | 1138703035 | 2290 | 2290 | 2290 | 2290 | 11 |
| 452 | 20241118 | 113700 | 1138677845 | 2290 | 2290 | 2290 | 2290 | 61 |
| 453 | 20241118 | 113600 | 1138538155 | 2285 | 2280 | 2285 | 2280 | 2790 |
| 454 | 20241118 | 113500 | 1132173005 | 2285 | 2285 | 2285 | 2280 | 1803 |
| 455 | 20241118 | 113400 | 1128060025 | 2285 | 2285 | 2285 | 2285 | 60 |
| 456 | 20241118 | 113300 | 1127922925 | 2290 | 2290 | 2290 | 2290 | 500 |
| 457 | 20241118 | 113200 | 1126777925 | 2285 | 2285 | 2285 | 2285 | 186 |
| 458 | 20241118 | 113100 | 1126352915 | 2285 | 2285 | 2285 | 2285 | 112 |
| 459 | 20241118 | 113000 | 1126096995 | 2285 | 2285 | 2285 | 2285 | 340 |
| 460 | 20241118 | 112900 | 1125320095 | 2285 | 2290 | 2290 | 2285 | 6462 |
| 461 | 20241118 | 112800 | 1110547150 | 2290 | 2290 | 2290 | 2285 | 4814 |
| 462 | 20241118 | 112700 | 1099523145 | 2290 | 2290 | 2290 | 2290 | 2481 |
| 463 | 20241118 | 112600 | 1093841655 | 2295 | 2295 | 2295 | 2295 | 2575 |
| 464 | 20241118 | 112500 | 1087932030 | 2295 | 2295 | 2295 | 2295 | 23 |
| 465 | 20241118 | 112400 | 1087879245 | 2295 | 2300 | 2300 | 2295 | 3161 |
| 466 | 20241118 | 112300 | 1080624615 | 2295 | 2295 | 2295 | 2295 | 86 |
| 467 | 20241118 | 112200 | 1080427245 | 2295 | 2295 | 2295 | 2295 | 7502 |
| 468 | 20241118 | 112100 | 1063210155 | 2295 | 2295 | 2295 | 2295 | 24 |
| 469 | 20241118 | 112000 | 1063155075 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 470 | 20241118 | 111900 | 1060860075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 471 | 20241118 | 111800 | 1060860075 | 2290 | 2290 | 2290 | 2290 | 151 |
| 472 | 20241118 | 111700 | 1060514285 | 2290 | 2290 | 2290 | 2290 | 0 |
| 473 | 20241118 | 111600 | 1060514285 | 2290 | 2290 | 2290 | 2290 | 311 |
| 474 | 20241118 | 111500 | 1059802095 | 2290 | 2290 | 2290 | 2290 | 807 |
| 475 | 20241118 | 111400 | 1057954065 | 2290 | 2290 | 2290 | 2290 | 401 |
| 476 | 20241118 | 111300 | 1057035775 | 2290 | 2290 | 2290 | 2290 | 356 |
| 477 | 20241118 | 111200 | 1056220535 | 2290 | 2290 | 2290 | 2290 | 101 |
| 478 | 20241118 | 111100 | 1055989245 | 2290 | 2290 | 2290 | 2290 | 1996 |
| 479 | 20241118 | 111000 | 1051418405 | 2290 | 2290 | 2290 | 2290 | 321 |
| 480 | 20241118 | 110900 | 1050683315 | 2290 | 2290 | 2290 | 2290 | 6994 |
| 481 | 20241118 | 110800 | 1034667055 | 2290 | 2295 | 2295 | 2290 | 116 |
| 482 | 20241118 | 110700 | 1034401315 | 2295 | 2295 | 2295 | 2295 | 10 |
| 483 | 20241118 | 110600 | 1034378365 | 2300 | 2290 | 2300 | 2290 | 11 |
| 484 | 20241118 | 110500 | 1034353075 | 2295 | 2295 | 2295 | 2295 | 1365 |
| 485 | 20241118 | 110400 | 1031220400 | 2295 | 2295 | 2295 | 2295 | 158 |
| 486 | 20241118 | 110300 | 1030857790 | 2295 | 2290 | 2295 | 2290 | 822 |
| 487 | 20241118 | 110200 | 1028975375 | 2295 | 2295 | 2295 | 2295 | 0 |
| 488 | 20241118 | 110100 | 1028975375 | 2295 | 2290 | 2295 | 2290 | 1936 |
| 489 | 20241118 | 110000 | 1024532905 | 2295 | 2295 | 2295 | 2295 | 30 |
| 490 | 20241118 | 105900 | 1024464055 | 2295 | 2295 | 2295 | 2295 | 10 |
| 491 | 20241118 | 105800 | 1024441105 | 2295 | 2295 | 2295 | 2295 | 9151 |
| 492 | 20241118 | 105700 | 1003439560 | 2295 | 2295 | 2300 | 2295 | 3417 |
| 493 | 20241118 | 105600 | 995597540 | 2300 | 2295 | 2300 | 2295 | 8 |
| 494 | 20241118 | 105500 | 995579145 | 2295 | 2295 | 2295 | 2295 | 150 |
| 495 | 20241118 | 105400 | 995234895 | 2295 | 2295 | 2295 | 2295 | 50 |
| 496 | 20241118 | 105300 | 995120145 | 2300 | 2300 | 2300 | 2300 | 10 |
| 497 | 20241118 | 105200 | 995097145 | 2300 | 2300 | 2300 | 2300 | 302 |
| 498 | 20241118 | 105100 | 994402545 | 2295 | 2295 | 2295 | 2290 | 875 |
| 499 | 20241118 | 105000 | 992395020 | 2295 | 2300 | 2305 | 2295 | 792 |
| 500 | 20241118 | 104900 | 990577345 | 2295 | 2295 | 2295 | 2295 | 1959 |
| 501 | 20241118 | 104800 | 986081440 | 2295 | 2295 | 2295 | 2295 | 6039 |
| 502 | 20241118 | 104700 | 972221935 | 2295 | 2305 | 2305 | 2295 | 9222 |
| 503 | 20241118 | 104600 | 951017990 | 2305 | 2305 | 2305 | 2305 | 1058 |
| 504 | 20241118 | 104500 | 948579300 | 2305 | 2305 | 2305 | 2305 | 258 |
| 505 | 20241118 | 104400 | 947984610 | 2305 | 2310 | 2310 | 2305 | 942 |
| 506 | 20241118 | 104300 | 945812300 | 2310 | 2310 | 2310 | 2305 | 282 |
| 507 | 20241118 | 104200 | 945160980 | 2305 | 2310 | 2310 | 2305 | 19265 |
| 508 | 20241118 | 104100 | 900753670 | 2310 | 2310 | 2310 | 2310 | 2548 |
| 509 | 20241118 | 104000 | 894867790 | 2310 | 2305 | 2310 | 2305 | 7483 |
| 510 | 20241118 | 103900 | 877610180 | 2305 | 2300 | 2305 | 2300 | 1737 |
| 511 | 20241118 | 103800 | 873608575 | 2295 | 2295 | 2300 | 2295 | 2588 |
| 512 | 20241118 | 103700 | 867659025 | 2295 | 2300 | 2300 | 2295 | 1051 |
| 513 | 20241118 | 103600 | 865244470 | 2295 | 2300 | 2300 | 2295 | 814 |
| 514 | 20241118 | 103500 | 863372795 | 2300 | 2300 | 2300 | 2295 | 1852 |
| 515 | 20241118 | 103400 | 859116695 | 2300 | 2295 | 2300 | 2295 | 869 |
| 516 | 20241118 | 103300 | 857121360 | 2300 | 2300 | 2300 | 2300 | 652 |
| 517 | 20241118 | 103200 | 855621760 | 2300 | 2300 | 2300 | 2300 | 1677 |
| 518 | 20241118 | 103100 | 851764660 | 2295 | 2300 | 2305 | 2295 | 6790 |
| 519 | 20241118 | 103000 | 836146635 | 2300 | 2295 | 2300 | 2290 | 10097 |
| 520 | 20241118 | 102900 | 812941930 | 2290 | 2285 | 2290 | 2285 | 268 |
| 521 | 20241118 | 102800 | 812328360 | 2290 | 2280 | 2290 | 2280 | 26 |
| 522 | 20241118 | 102700 | 812269010 | 2290 | 2290 | 2290 | 2290 | 0 |
| 523 | 20241118 | 102600 | 812269010 | 2290 | 2285 | 2290 | 2285 | 8398 |
| 524 | 20241118 | 102500 | 793079455 | 2290 | 2295 | 2295 | 2290 | 6147 |
| 525 | 20241118 | 102400 | 778982730 | 2295 | 2295 | 2295 | 2295 | 2988 |
| 526 | 20241118 | 102300 | 772125270 | 2295 | 2300 | 2300 | 2295 | 216 |
| 527 | 20241118 | 102200 | 771628540 | 2300 | 2295 | 2300 | 2295 | 805 |
| 528 | 20241118 | 102100 | 769777415 | 2295 | 2300 | 2300 | 2295 | 331 |
| 529 | 20241118 | 102000 | 769016490 | 2295 | 2295 | 2295 | 2295 | 1049 |
| 530 | 20241118 | 101900 | 766609035 | 2295 | 2290 | 2295 | 2290 | 1201 |
| 531 | 20241118 | 101800 | 763854315 | 2290 | 2295 | 2295 | 2290 | 2001 |
| 532 | 20241118 | 101700 | 759269520 | 2295 | 2295 | 2295 | 2295 | 2055 |
| 533 | 20241118 | 101600 | 754553295 | 2295 | 2295 | 2295 | 2295 | 2177 |
| 534 | 20241118 | 101500 | 749557080 | 2290 | 2290 | 2290 | 2290 | 3563 |
| 535 | 20241118 | 101400 | 741397810 | 2290 | 2295 | 2295 | 2280 | 1023 |
| 536 | 20241118 | 101300 | 739060120 | 2290 | 2290 | 2290 | 2280 | 3136 |
| 537 | 20241118 | 101200 | 731880680 | 2290 | 2290 | 2290 | 2285 | 1403 |
| 538 | 20241118 | 101100 | 728670310 | 2290 | 2285 | 2290 | 2280 | 9514 |
| 539 | 20241118 | 101000 | 706940445 | 2280 | 2285 | 2285 | 2280 | 4023 |
| 540 | 20241118 | 100900 | 697765390 | 2285 | 2285 | 2290 | 2285 | 2273 |
| 541 | 20241118 | 100800 | 692571380 | 2285 | 2280 | 2290 | 2280 | 2464 |
| 542 | 20241118 | 100700 | 686944565 | 2285 | 2290 | 2290 | 2280 | 10 |
| 543 | 20241118 | 100600 | 686921715 | 2285 | 2285 | 2285 | 2285 | 4122 |
| 544 | 20241118 | 100500 | 677502945 | 2280 | 2280 | 2280 | 2280 | 0 |
| 545 | 20241118 | 100400 | 677502945 | 2280 | 2280 | 2280 | 2280 | 631 |
| 546 | 20241118 | 100300 | 676064265 | 2280 | 2280 | 2285 | 2280 | 2251 |
| 547 | 20241118 | 100200 | 670930480 | 2285 | 2280 | 2285 | 2280 | 5643 |
| 548 | 20241118 | 100100 | 658064430 | 2285 | 2280 | 2285 | 2280 | 5 |
| 549 | 20241118 | 100000 | 658053015 | 2270 | 2275 | 2275 | 2270 | 600 |
| 550 | 20241118 | 095900 | 656688460 | 2280 | 2270 | 2280 | 2270 | 821 |
| 551 | 20241118 | 095800 | 654818580 | 2270 | 2270 | 2270 | 2270 | 200 |
| 552 | 20241118 | 095700 | 654364580 | 2275 | 2275 | 2275 | 2275 | 3204 |
| 553 | 20241118 | 095600 | 647075480 | 2275 | 2280 | 2285 | 2275 | 3486 |
| 554 | 20241118 | 095500 | 639141890 | 2280 | 2280 | 2280 | 2275 | 151 |
| 555 | 20241118 | 095400 | 638797860 | 2280 | 2280 | 2280 | 2280 | 493 |
| 556 | 20241118 | 095300 | 637673820 | 2280 | 2280 | 2280 | 2280 | 100 |
| 557 | 20241118 | 095200 | 637445820 | 2280 | 2280 | 2285 | 2275 | 931 |
| 558 | 20241118 | 095100 | 635321665 | 2285 | 2280 | 2285 | 2280 | 1745 |
| 559 | 20241118 | 095000 | 631342915 | 2280 | 2275 | 2280 | 2270 | 2991 |
| 560 | 20241118 | 094900 | 624540515 | 2280 | 2275 | 2280 | 2275 | 1912 |
| 561 | 20241118 | 094800 | 620181405 | 2270 | 2280 | 2280 | 2270 | 363 |
| 562 | 20241118 | 094700 | 619356075 | 2280 | 2280 | 2280 | 2270 | 3902 |
| 563 | 20241118 | 094600 | 610490405 | 2280 | 2275 | 2280 | 2275 | 14 |
| 564 | 20241118 | 094500 | 610458490 | 2275 | 2275 | 2275 | 2275 | 139 |
| 565 | 20241118 | 094400 | 610142265 | 2280 | 2280 | 2280 | 2280 | 222 |
| 566 | 20241118 | 094300 | 609636105 | 2275 | 2275 | 2275 | 2265 | 2531 |
| 567 | 20241118 | 094200 | 603881740 | 2275 | 2270 | 2275 | 2270 | 339 |
| 568 | 20241118 | 094100 | 603111165 | 2275 | 2270 | 2275 | 2270 | 2761 |
| 569 | 20241118 | 094000 | 596841365 | 2265 | 2265 | 2265 | 2265 | 74 |
| 570 | 20241118 | 093900 | 596673755 | 2265 | 2265 | 2265 | 2265 | 504 |
| 571 | 20241118 | 093800 | 595532195 | 2265 | 2265 | 2265 | 2265 | 944 |
| 572 | 20241118 | 093700 | 593394035 | 2260 | 2265 | 2265 | 2260 | 1836 |
| 573 | 20241118 | 093600 | 589240870 | 2265 | 2265 | 2270 | 2265 | 2527 |
| 574 | 20241118 | 093500 | 583516880 | 2265 | 2275 | 2280 | 2265 | 971 |
| 575 | 20241118 | 093400 | 581312285 | 2275 | 2270 | 2275 | 2270 | 131 |
| 576 | 20241118 | 093300 | 581014760 | 2275 | 2265 | 2275 | 2265 | 38 |
| 577 | 20241118 | 093200 | 580928490 | 2275 | 2275 | 2275 | 2265 | 25856 |
| 578 | 20241118 | 093100 | 522167085 | 2280 | 2280 | 2280 | 2280 | 1621 |
| 579 | 20241118 | 093000 | 518471205 | 2280 | 2275 | 2280 | 2275 | 812 |
| 580 | 20241118 | 092900 | 516619955 | 2280 | 2280 | 2280 | 2275 | 193 |
| 581 | 20241118 | 092800 | 516180025 | 2280 | 2275 | 2280 | 2275 | 1428 |
| 582 | 20241118 | 092700 | 512925350 | 2275 | 2275 | 2275 | 2275 | 1210 |
| 583 | 20241118 | 092600 | 510172600 | 2275 | 2270 | 2275 | 2270 | 2050 |
| 584 | 20241118 | 092500 | 505509850 | 2270 | 2280 | 2280 | 2270 | 1314 |
| 585 | 20241118 | 092400 | 502520055 | 2280 | 2285 | 2285 | 2280 | 7015 |
| 586 | 20241118 | 092300 | 486524825 | 2285 | 2280 | 2285 | 2280 | 737 |
| 587 | 20241118 | 092200 | 484844440 | 2280 | 2280 | 2285 | 2280 | 2232 |
| 588 | 20241118 | 092100 | 479751210 | 2280 | 2275 | 2280 | 2270 | 13806 |
| 589 | 20241118 | 092000 | 448309830 | 2280 | 2280 | 2285 | 2280 | 13493 |
| 590 | 20241118 | 091900 | 417545715 | 2280 | 2270 | 2280 | 2270 | 1692 |
| 591 | 20241118 | 091800 | 413694755 | 2270 | 2270 | 2275 | 2265 | 7303 |
| 592 | 20241118 | 091700 | 397115710 | 2270 | 2260 | 2270 | 2255 | 1711 |
| 593 | 20241118 | 091600 | 393241660 | 2255 | 2245 | 2260 | 2245 | 4505 |
| 594 | 20241118 | 091500 | 383074400 | 2255 | 2245 | 2255 | 2245 | 4687 |
| 595 | 20241118 | 091400 | 372530655 | 2240 | 2240 | 2240 | 2230 | 4660 |
| 596 | 20241118 | 091300 | 362118540 | 2240 | 2250 | 2250 | 2240 | 2667 |
| 597 | 20241118 | 091200 | 356141135 | 2250 | 2240 | 2250 | 2240 | 1832 |
| 598 | 20241118 | 091100 | 352036175 | 2250 | 2245 | 2250 | 2230 | 7077 |
| 599 | 20241118 | 091000 | 336197020 | 2250 | 2255 | 2255 | 2235 | 13307 |
| 600 | 20241118 | 090900 | 306315320 | 2260 | 2260 | 2260 | 2255 | 6060 |
| 601 | 20241118 | 090800 | 292632735 | 2265 | 2250 | 2265 | 2250 | 4314 |
| 602 | 20241118 | 090700 | 282863790 | 2245 | 2245 | 2245 | 2240 | 13422 |
| 603 | 20241118 | 090600 | 252749060 | 2245 | 2275 | 2275 | 2245 | 25409 |
| 604 | 20241118 | 090500 | 195345980 | 2275 | 2280 | 2285 | 2270 | 8086 |
| 605 | 20241118 | 090400 | 176923635 | 2285 | 2285 | 2285 | 2270 | 1269 |
| 606 | 20241118 | 090300 | 174035620 | 2280 | 2275 | 2280 | 2270 | 3664 |
| 607 | 20241118 | 090200 | 165710730 | 2270 | 2265 | 2280 | 2260 | 11856 |
| 608 | 20241118 | 090100 | 138879350 | 2265 | 2290 | 2290 | 2260 | 13393 |
| 609 | 20241118 | 090000 | 108392665 | 2285 | 2325 | 2330 | 2285 | 45346 |