31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 3 | 20241118 | 193000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20241118 | 192900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20241118 | 192800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20241118 | 192700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20241118 | 192600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20241118 | 192500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20241118 | 192400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20241118 | 192300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20241118 | 192200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20241118 | 192100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20241118 | 192000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20241118 | 191900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20241118 | 191800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20241118 | 191700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20241118 | 191600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20241118 | 191500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20241118 | 191400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20241118 | 191300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20241118 | 191200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20241118 | 191100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20241118 | 191000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20241118 | 190900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20241118 | 190800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20241118 | 190700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20241118 | 190600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20241118 | 190500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20241118 | 190400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20241118 | 190300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20241118 | 190200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20241118 | 190100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 33 | 20241118 | 190000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20241118 | 185900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20241118 | 185800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20241118 | 185700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20241118 | 185600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20241118 | 185500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20241118 | 185400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20241118 | 185300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20241118 | 185200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20241118 | 185100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20241118 | 185000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20241118 | 184900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20241118 | 184800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20241118 | 184700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20241118 | 184600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20241118 | 184500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20241118 | 184400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20241118 | 184300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20241118 | 184200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20241118 | 184100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20241118 | 184000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20241118 | 183900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20241118 | 183800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20241118 | 183700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20241118 | 183600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20241118 | 183500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20241118 | 183400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20241118 | 183300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20241118 | 183200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20241118 | 183100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 63 | 20241118 | 183000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20241118 | 182900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20241118 | 182800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20241118 | 182700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20241118 | 182600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20241118 | 182500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20241118 | 182400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20241118 | 182300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20241118 | 182200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20241118 | 182100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20241118 | 182000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20241118 | 181900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20241118 | 181800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20241118 | 181700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20241118 | 181600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20241118 | 181500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20241118 | 181400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20241118 | 181300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20241118 | 181200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20241118 | 181100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20241118 | 181000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20241118 | 180900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20241118 | 180800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20241118 | 180700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20241118 | 180600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20241118 | 180500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20241118 | 180400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20241118 | 180300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20241118 | 180200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20241118 | 180100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 93 | 20241118 | 180000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20241118 | 175900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20241118 | 175800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20241118 | 175700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20241118 | 175600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20241118 | 175500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20241118 | 175400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20241118 | 175300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20241118 | 175200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20241118 | 175100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20241118 | 175000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20241118 | 174900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20241118 | 174800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20241118 | 174700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20241118 | 174600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20241118 | 174500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20241118 | 174400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20241118 | 174300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20241118 | 174200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20241118 | 174100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20241118 | 174000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20241118 | 173900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20241118 | 173800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20241118 | 173700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20241118 | 173600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20241118 | 173500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20241118 | 173400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20241118 | 173300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20241118 | 173200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20241118 | 173100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 123 | 20241118 | 173000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20241118 | 172900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20241118 | 172800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20241118 | 172700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20241118 | 172600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20241118 | 172500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20241118 | 172400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20241118 | 172300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20241118 | 172200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20241118 | 172100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20241118 | 172000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20241118 | 171900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20241118 | 171800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20241118 | 171700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20241118 | 171600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20241118 | 171500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20241118 | 171400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20241118 | 171300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20241118 | 171200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20241118 | 171100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20241118 | 171000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20241118 | 170900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20241118 | 170800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20241118 | 170700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20241118 | 170600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20241118 | 170500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20241118 | 170400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20241118 | 170300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20241118 | 170200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20241118 | 170100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 153 | 20241118 | 170000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20241118 | 165900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20241118 | 165800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20241118 | 165700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20241118 | 165600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20241118 | 165500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20241118 | 165400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20241118 | 165300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20241118 | 165200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20241118 | 165100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20241118 | 165000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20241118 | 164900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20241118 | 164800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20241118 | 164700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20241118 | 164600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20241118 | 164500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20241118 | 164400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20241118 | 164300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20241118 | 164200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20241118 | 164100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20241118 | 164000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20241118 | 163900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20241118 | 163800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20241118 | 163700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20241118 | 163600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20241118 | 163500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20241118 | 163400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20241118 | 163300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20241118 | 163200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20241118 | 163100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 183 | 20241118 | 163000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20241118 | 162900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20241118 | 162800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20241118 | 162700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20241118 | 162600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20241118 | 162500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20241118 | 162400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20241118 | 162300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20241118 | 162200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20241118 | 162100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20241118 | 162000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20241118 | 161900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20241118 | 161800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20241118 | 161700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20241118 | 161600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20241118 | 161500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20241118 | 161400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20241118 | 161300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20241118 | 161200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20241118 | 161100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20241118 | 161000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20241118 | 160900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20241118 | 160800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20241118 | 160700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20241118 | 160600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20241118 | 160500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20241118 | 160400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20241118 | 160300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20241118 | 160200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20241118 | 160100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 213 | 20241118 | 160000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20241118 | 155900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20241118 | 155800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20241118 | 155700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20241118 | 155600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20241118 | 155500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20241118 | 155400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20241118 | 155300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20241118 | 155200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20241118 | 155100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20241118 | 155000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20241118 | 154900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20241118 | 154800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20241118 | 154700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20241118 | 154600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20241118 | 154500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 229 | 20241118 | 154400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20241118 | 154300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20241118 | 154200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20241118 | 154100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20241118 | 154000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20241118 | 153900 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20241118 | 153800 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20241118 | 153700 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20241118 | 153600 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20241118 | 153500 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20241118 | 153400 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20241118 | 153300 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20241118 | 153200 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20241118 | 153100 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 243 | 20241118 | 153000 | 2027108865 | 3455 | 3455 | 3455 | 3455 | 13229 |
| 244 | 20241118 | 152900 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20241118 | 152800 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20241118 | 152700 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20241118 | 152600 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20241118 | 152500 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20241118 | 152400 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20241118 | 152300 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20241118 | 152200 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20241118 | 152100 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20241118 | 152000 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20241118 | 151900 | 1981402670 | 3485 | 3485 | 3485 | 3485 | 61 |
| 255 | 20241118 | 151800 | 1981190085 | 3460 | 3490 | 3490 | 3460 | 10910 |
| 256 | 20241118 | 151700 | 1943401640 | 3485 | 3475 | 3485 | 3475 | 674 |
| 257 | 20241118 | 151600 | 1941052925 | 3475 | 3485 | 3485 | 3475 | 2652 |
| 258 | 20241118 | 151500 | 1931816855 | 3485 | 3475 | 3485 | 3475 | 566 |
| 259 | 20241118 | 151400 | 1929847050 | 3475 | 3485 | 3485 | 3475 | 23 |
| 260 | 20241118 | 151300 | 1929767025 | 3485 | 3485 | 3485 | 3485 | 1518 |
| 261 | 20241118 | 151200 | 1924476795 | 3485 | 3480 | 3485 | 3480 | 1179 |
| 262 | 20241118 | 151100 | 1920373860 | 3480 | 3480 | 3480 | 3480 | 26 |
| 263 | 20241118 | 151000 | 1920283380 | 3475 | 3480 | 3480 | 3475 | 4 |
| 264 | 20241118 | 150900 | 1920269465 | 3470 | 3480 | 3480 | 3470 | 898 |
| 265 | 20241118 | 150800 | 1917150120 | 3465 | 3465 | 3465 | 3465 | 5 |
| 266 | 20241118 | 150700 | 1917132795 | 3480 | 3480 | 3480 | 3480 | 476 |
| 267 | 20241118 | 150600 | 1915476315 | 3460 | 3480 | 3480 | 3460 | 737 |
| 268 | 20241118 | 150500 | 1912917555 | 3480 | 3480 | 3480 | 3460 | 206 |
| 269 | 20241118 | 150400 | 1912202735 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20241118 | 150300 | 1912202735 | 3480 | 3460 | 3480 | 3455 | 644 |
| 271 | 20241118 | 150200 | 1909969605 | 3460 | 3460 | 3460 | 3460 | 0 |
| 272 | 20241118 | 150100 | 1909969605 | 3460 | 3460 | 3460 | 3460 | 398 |
| 273 | 20241118 | 150000 | 1908592525 | 3480 | 3465 | 3480 | 3460 | 1045 |
| 274 | 20241118 | 145900 | 1904974240 | 3480 | 3480 | 3480 | 3480 | 1 |
| 275 | 20241118 | 145800 | 1904970760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20241118 | 145700 | 1904970760 | 3480 | 3480 | 3480 | 3480 | 275 |
| 277 | 20241118 | 145600 | 1904013760 | 3480 | 3480 | 3480 | 3480 | 6000 |
| 278 | 20241118 | 145500 | 1883133760 | 3465 | 3465 | 3465 | 3465 | 10 |
| 279 | 20241118 | 145400 | 1883099110 | 3480 | 3465 | 3480 | 3465 | 837 |
| 280 | 20241118 | 145300 | 1880196370 | 3475 | 3475 | 3475 | 3475 | 406 |
| 281 | 20241118 | 145200 | 1878785520 | 3465 | 3465 | 3465 | 3465 | 90 |
| 282 | 20241118 | 145100 | 1878473670 | 3465 | 3485 | 3485 | 3455 | 10017 |
| 283 | 20241118 | 145000 | 1843834880 | 3490 | 3485 | 3490 | 3485 | 96 |
| 284 | 20241118 | 144900 | 1843499845 | 3490 | 3480 | 3490 | 3480 | 35 |
| 285 | 20241118 | 144800 | 1843377870 | 3485 | 3485 | 3485 | 3485 | 1250 |
| 286 | 20241118 | 144700 | 1839021620 | 3490 | 3485 | 3490 | 3485 | 20 |
| 287 | 20241118 | 144600 | 1838951830 | 3490 | 3485 | 3490 | 3485 | 1114 |
| 288 | 20241118 | 144500 | 1835065170 | 3485 | 3465 | 3485 | 3465 | 11789 |
| 289 | 20241118 | 144400 | 1794187960 | 3465 | 3465 | 3465 | 3465 | 950 |
| 290 | 20241118 | 144300 | 1790896210 | 3460 | 3465 | 3480 | 3460 | 2270 |
| 291 | 20241118 | 144200 | 1783032290 | 3485 | 3480 | 3485 | 3465 | 479 |
| 292 | 20241118 | 144100 | 1781372065 | 3465 | 3475 | 3475 | 3460 | 10014 |
| 293 | 20241118 | 144000 | 1746624990 | 3475 | 3475 | 3475 | 3475 | 29 |
| 294 | 20241118 | 143900 | 1746524215 | 3485 | 3475 | 3485 | 3475 | 1313 |
| 295 | 20241118 | 143800 | 1741961510 | 3475 | 3475 | 3475 | 3475 | 400 |
| 296 | 20241118 | 143700 | 1740571510 | 3480 | 3490 | 3490 | 3480 | 503 |
| 297 | 20241118 | 143600 | 1738821040 | 3480 | 3490 | 3490 | 3480 | 15 |
| 298 | 20241118 | 143500 | 1738768740 | 3480 | 3480 | 3480 | 3480 | 500 |
| 299 | 20241118 | 143400 | 1737028740 | 3475 | 3475 | 3475 | 3475 | 0 |
| 300 | 20241118 | 143300 | 1737028740 | 3475 | 3475 | 3475 | 3475 | 332 |
| 301 | 20241118 | 143200 | 1735875040 | 3485 | 3480 | 3485 | 3475 | 2327 |
| 302 | 20241118 | 143100 | 1727777095 | 3490 | 3490 | 3490 | 3490 | 0 |
| 303 | 20241118 | 143000 | 1727777095 | 3490 | 3485 | 3490 | 3480 | 4452 |
| 304 | 20241118 | 142900 | 1712273020 | 3490 | 3490 | 3490 | 3490 | 100 |
| 305 | 20241118 | 142800 | 1711924020 | 3490 | 3490 | 3490 | 3490 | 503 |
| 306 | 20241118 | 142700 | 1710168550 | 3490 | 3490 | 3490 | 3490 | 312 |
| 307 | 20241118 | 142600 | 1709079670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 308 | 20241118 | 142500 | 1709079670 | 3485 | 3485 | 3485 | 3485 | 250 |
| 309 | 20241118 | 142400 | 1708208420 | 3495 | 3495 | 3495 | 3495 | 646 |
| 310 | 20241118 | 142300 | 1705950650 | 3495 | 3495 | 3495 | 3495 | 0 |
| 311 | 20241118 | 142200 | 1705950650 | 3495 | 3495 | 3495 | 3495 | 11 |
| 312 | 20241118 | 142100 | 1705912205 | 3495 | 3485 | 3495 | 3485 | 1233 |
| 313 | 20241118 | 142000 | 1701615170 | 3480 | 3480 | 3480 | 3480 | 0 |
| 314 | 20241118 | 141900 | 1701615170 | 3480 | 3485 | 3485 | 3480 | 443 |
| 315 | 20241118 | 141800 | 1700072780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 316 | 20241118 | 141700 | 1700072780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 317 | 20241118 | 141600 | 1700072780 | 3485 | 3475 | 3485 | 3475 | 26 |
| 318 | 20241118 | 141500 | 1699982415 | 3475 | 3475 | 3475 | 3475 | 0 |
| 319 | 20241118 | 141400 | 1699982415 | 3475 | 3480 | 3480 | 3475 | 3273 |
| 320 | 20241118 | 141300 | 1688595675 | 3485 | 3485 | 3485 | 3485 | 1980 |
| 321 | 20241118 | 141200 | 1681695375 | 3485 | 3485 | 3485 | 3485 | 15 |
| 322 | 20241118 | 141100 | 1681643100 | 3485 | 3490 | 3490 | 3485 | 456 |
| 323 | 20241118 | 141000 | 1680053935 | 3485 | 3490 | 3490 | 3485 | 532 |
| 324 | 20241118 | 140900 | 1678199610 | 3495 | 3495 | 3495 | 3495 | 0 |
| 325 | 20241118 | 140800 | 1678199610 | 3495 | 3495 | 3495 | 3495 | 0 |
| 326 | 20241118 | 140700 | 1678199610 | 3495 | 3495 | 3495 | 3495 | 0 |
| 327 | 20241118 | 140600 | 1678199610 | 3495 | 3495 | 3495 | 3495 | 100 |
| 328 | 20241118 | 140500 | 1677850110 | 3495 | 3495 | 3495 | 3495 | 0 |
| 329 | 20241118 | 140400 | 1677850110 | 3495 | 3495 | 3495 | 3495 | 500 |
| 330 | 20241118 | 140300 | 1676102610 | 3495 | 3495 | 3495 | 3495 | 3 |
| 331 | 20241118 | 140200 | 1676092125 | 3490 | 3490 | 3495 | 3490 | 396 |
| 332 | 20241118 | 140100 | 1674710070 | 3490 | 3490 | 3490 | 3490 | 215 |
| 333 | 20241118 | 140000 | 1673959720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 334 | 20241118 | 135900 | 1673959720 | 3495 | 3495 | 3495 | 3495 | 15 |
| 335 | 20241118 | 135800 | 1673907295 | 3500 | 3500 | 3500 | 3500 | 0 |
| 336 | 20241118 | 135700 | 1673907295 | 3500 | 3495 | 3500 | 3495 | 16 |
| 337 | 20241118 | 135600 | 1673851355 | 3490 | 3490 | 3490 | 3490 | 415 |
| 338 | 20241118 | 135500 | 1672403005 | 3490 | 3495 | 3495 | 3490 | 12 |
| 339 | 20241118 | 135400 | 1672361075 | 3495 | 3495 | 3495 | 3495 | 213 |
| 340 | 20241118 | 135300 | 1671616640 | 3500 | 3500 | 3500 | 3500 | 0 |
| 341 | 20241118 | 135200 | 1671616640 | 3500 | 3500 | 3500 | 3500 | 1 |
| 342 | 20241118 | 135100 | 1671613140 | 3500 | 3500 | 3500 | 3500 | 3 |
| 343 | 20241118 | 135000 | 1671602640 | 3495 | 3500 | 3500 | 3490 | 292 |
| 344 | 20241118 | 134900 | 1670582550 | 3500 | 3500 | 3500 | 3500 | 30 |
| 345 | 20241118 | 134800 | 1670477550 | 3500 | 3495 | 3500 | 3495 | 57 |
| 346 | 20241118 | 134700 | 1670278320 | 3495 | 3495 | 3495 | 3495 | 1100 |
| 347 | 20241118 | 134600 | 1666433820 | 3495 | 3495 | 3495 | 3495 | 100 |
| 348 | 20241118 | 134500 | 1666084320 | 3495 | 3490 | 3495 | 3490 | 603 |
| 349 | 20241118 | 134400 | 1663976840 | 3495 | 3490 | 3495 | 3490 | 3 |
| 350 | 20241118 | 134300 | 1663966360 | 3485 | 3485 | 3485 | 3485 | 1408 |
| 351 | 20241118 | 134200 | 1659059480 | 3495 | 3490 | 3495 | 3490 | 945 |
| 352 | 20241118 | 134100 | 1655761415 | 3495 | 3490 | 3495 | 3490 | 194 |
| 353 | 20241118 | 134000 | 1655083405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 354 | 20241118 | 133900 | 1655083405 | 3495 | 3485 | 3495 | 3485 | 305 |
| 355 | 20241118 | 133800 | 1654020420 | 3495 | 3485 | 3495 | 3485 | 47 |
| 356 | 20241118 | 133700 | 1653856595 | 3485 | 3490 | 3490 | 3485 | 2091 |
| 357 | 20241118 | 133600 | 1646560335 | 3495 | 3495 | 3495 | 3495 | 30 |
| 358 | 20241118 | 133500 | 1646455485 | 3495 | 3495 | 3495 | 3495 | 0 |
| 359 | 20241118 | 133400 | 1646455485 | 3495 | 3495 | 3495 | 3495 | 720 |
| 360 | 20241118 | 133300 | 1643939085 | 3495 | 3495 | 3495 | 3495 | 280 |
| 361 | 20241118 | 133200 | 1642960485 | 3490 | 3490 | 3490 | 3490 | 20 |
| 362 | 20241118 | 133100 | 1642890685 | 3495 | 3495 | 3495 | 3495 | 2131 |
| 363 | 20241118 | 133000 | 1635442840 | 3490 | 3490 | 3490 | 3490 | 1 |
| 364 | 20241118 | 132900 | 1635439350 | 3490 | 3490 | 3490 | 3490 | 667 |
| 365 | 20241118 | 132800 | 1633111520 | 3490 | 3495 | 3495 | 3490 | 24 |
| 366 | 20241118 | 132700 | 1633027690 | 3495 | 3495 | 3495 | 3495 | 188 |
| 367 | 20241118 | 132600 | 1632370630 | 3495 | 3495 | 3495 | 3495 | 0 |
| 368 | 20241118 | 132500 | 1632370630 | 3495 | 3495 | 3495 | 3490 | 259 |
| 369 | 20241118 | 132400 | 1631465900 | 3495 | 3495 | 3495 | 3495 | 0 |
| 370 | 20241118 | 132300 | 1631465900 | 3495 | 3495 | 3495 | 3495 | 75 |
| 371 | 20241118 | 132200 | 1631203775 | 3495 | 3495 | 3495 | 3495 | 2548 |
| 372 | 20241118 | 132100 | 1622298515 | 3495 | 3495 | 3500 | 3495 | 407 |
| 373 | 20241118 | 132000 | 1620874650 | 3500 | 3500 | 3500 | 3500 | 0 |
| 374 | 20241118 | 131900 | 1620874650 | 3500 | 3500 | 3500 | 3500 | 149 |
| 375 | 20241118 | 131800 | 1620353150 | 3495 | 3500 | 3500 | 3495 | 898 |
| 376 | 20241118 | 131700 | 1617214590 | 3500 | 3500 | 3500 | 3500 | 884 |
| 377 | 20241118 | 131600 | 1614120590 | 3500 | 3500 | 3500 | 3500 | 160 |
| 378 | 20241118 | 131500 | 1613560590 | 3500 | 3500 | 3500 | 3500 | 111 |
| 379 | 20241118 | 131400 | 1613172090 | 3500 | 3505 | 3505 | 3500 | 235 |
| 380 | 20241118 | 131300 | 1612349440 | 3505 | 3505 | 3505 | 3500 | 1027 |
| 381 | 20241118 | 131200 | 1608750250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 382 | 20241118 | 131100 | 1608750250 | 3500 | 3495 | 3500 | 3495 | 1446 |
| 383 | 20241118 | 131000 | 1603689265 | 3495 | 3495 | 3500 | 3495 | 337 |
| 384 | 20241118 | 130900 | 1602511400 | 3500 | 3500 | 3500 | 3500 | 1 |
| 385 | 20241118 | 130800 | 1602507900 | 3500 | 3500 | 3500 | 3500 | 1 |
| 386 | 20241118 | 130700 | 1602504400 | 3500 | 3495 | 3500 | 3495 | 38 |
| 387 | 20241118 | 130600 | 1602371580 | 3495 | 3495 | 3495 | 3495 | 128 |
| 388 | 20241118 | 130500 | 1601924220 | 3495 | 3495 | 3495 | 3495 | 305 |
| 389 | 20241118 | 130400 | 1600858245 | 3495 | 3495 | 3495 | 3495 | 0 |
| 390 | 20241118 | 130300 | 1600858245 | 3495 | 3495 | 3495 | 3495 | 316 |
| 391 | 20241118 | 130200 | 1599753825 | 3500 | 3500 | 3500 | 3500 | 5 |
| 392 | 20241118 | 130100 | 1599736325 | 3500 | 3500 | 3500 | 3500 | 0 |
| 393 | 20241118 | 130000 | 1599736325 | 3500 | 3500 | 3500 | 3500 | 0 |
| 394 | 20241118 | 125900 | 1599736325 | 3500 | 3500 | 3500 | 3500 | 2 |
| 395 | 20241118 | 125800 | 1599729325 | 3495 | 3505 | 3505 | 3495 | 62 |
| 396 | 20241118 | 125700 | 1599512235 | 3505 | 3500 | 3505 | 3500 | 3 |
| 397 | 20241118 | 125600 | 1599501730 | 3500 | 3490 | 3500 | 3490 | 103 |
| 398 | 20241118 | 125500 | 1599141260 | 3505 | 3495 | 3505 | 3490 | 20 |
| 399 | 20241118 | 125400 | 1599071300 | 3500 | 3500 | 3500 | 3500 | 1248 |
| 400 | 20241118 | 125300 | 1594703300 | 3500 | 3500 | 3500 | 3500 | 28 |
| 401 | 20241118 | 125200 | 1594605300 | 3500 | 3500 | 3500 | 3500 | 1 |
| 402 | 20241118 | 125100 | 1594601800 | 3495 | 3495 | 3495 | 3495 | 573 |
| 403 | 20241118 | 125000 | 1592599165 | 3495 | 3495 | 3495 | 3495 | 143 |
| 404 | 20241118 | 124900 | 1592099380 | 3495 | 3490 | 3495 | 3490 | 1320 |
| 405 | 20241118 | 124800 | 1587492570 | 3490 | 3490 | 3490 | 3485 | 346 |
| 406 | 20241118 | 124700 | 1586286530 | 3490 | 3485 | 3490 | 3485 | 887 |
| 407 | 20241118 | 124600 | 1583194900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 408 | 20241118 | 124500 | 1583194900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 409 | 20241118 | 124400 | 1583194900 | 3490 | 3490 | 3490 | 3490 | 3 |
| 410 | 20241118 | 124300 | 1583184430 | 3485 | 3485 | 3485 | 3485 | 0 |
| 411 | 20241118 | 124200 | 1583184430 | 3485 | 3490 | 3490 | 3485 | 307 |
| 412 | 20241118 | 124100 | 1582113005 | 3490 | 3490 | 3495 | 3490 | 503 |
| 413 | 20241118 | 124000 | 1580357530 | 3495 | 3495 | 3495 | 3495 | 51 |
| 414 | 20241118 | 123900 | 1580179285 | 3495 | 3495 | 3495 | 3495 | 120 |
| 415 | 20241118 | 123800 | 1579759885 | 3495 | 3495 | 3495 | 3495 | 51 |
| 416 | 20241118 | 123700 | 1579581640 | 3495 | 3495 | 3495 | 3495 | 2490 |
| 417 | 20241118 | 123600 | 1570879090 | 3490 | 3490 | 3490 | 3490 | 0 |
| 418 | 20241118 | 123500 | 1570879090 | 3490 | 3490 | 3490 | 3490 | 242 |
| 419 | 20241118 | 123400 | 1570034510 | 3485 | 3490 | 3490 | 3485 | 817 |
| 420 | 20241118 | 123300 | 1567187230 | 3490 | 3480 | 3490 | 3480 | 92 |
| 421 | 20241118 | 123200 | 1566867050 | 3480 | 3485 | 3485 | 3480 | 1000 |
| 422 | 20241118 | 123100 | 1563386745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 423 | 20241118 | 123000 | 1563386745 | 3500 | 3495 | 3500 | 3495 | 41 |
| 424 | 20241118 | 122900 | 1563243290 | 3495 | 3490 | 3495 | 3490 | 500 |
| 425 | 20241118 | 122800 | 1561496005 | 3495 | 3485 | 3495 | 3485 | 3520 |
| 426 | 20241118 | 122700 | 1549225955 | 3485 | 3485 | 3485 | 3485 | 7 |
| 427 | 20241118 | 122600 | 1549201560 | 3495 | 3495 | 3495 | 3495 | 1 |
| 428 | 20241118 | 122500 | 1549198065 | 3495 | 3495 | 3495 | 3495 | 9 |
| 429 | 20241118 | 122400 | 1549166610 | 3495 | 3495 | 3495 | 3495 | 107 |
| 430 | 20241118 | 122300 | 1548792645 | 3495 | 3495 | 3495 | 3495 | 502 |
| 431 | 20241118 | 122200 | 1547038155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 432 | 20241118 | 122100 | 1547038155 | 3495 | 3495 | 3495 | 3495 | 302 |
| 433 | 20241118 | 122000 | 1545982665 | 3495 | 3485 | 3495 | 3485 | 708 |
| 434 | 20241118 | 121900 | 1543508305 | 3485 | 3485 | 3485 | 3485 | 1500 |
| 435 | 20241118 | 121800 | 1538280805 | 3485 | 3485 | 3485 | 3485 | 1 |
| 436 | 20241118 | 121700 | 1538277320 | 3495 | 3495 | 3495 | 3495 | 5 |
| 437 | 20241118 | 121600 | 1538259845 | 3485 | 3490 | 3490 | 3485 | 3000 |
| 438 | 20241118 | 121500 | 1527803580 | 3490 | 3495 | 3495 | 3490 | 19 |
| 439 | 20241118 | 121400 | 1527737220 | 3495 | 3490 | 3495 | 3490 | 2587 |
| 440 | 20241118 | 121300 | 1518708510 | 3490 | 3490 | 3490 | 3490 | 286 |
| 441 | 20241118 | 121200 | 1517710370 | 3490 | 3490 | 3490 | 3490 | 0 |
| 442 | 20241118 | 121100 | 1517710370 | 3490 | 3490 | 3490 | 3490 | 0 |
| 443 | 20241118 | 121000 | 1517710370 | 3490 | 3490 | 3490 | 3490 | 515 |
| 444 | 20241118 | 120900 | 1515913020 | 3490 | 3490 | 3495 | 3490 | 2498 |
| 445 | 20241118 | 120800 | 1507183785 | 3495 | 3495 | 3495 | 3490 | 161 |
| 446 | 20241118 | 120700 | 1506621120 | 3495 | 3495 | 3495 | 3495 | 1429 |
| 447 | 20241118 | 120600 | 1501626765 | 3485 | 3495 | 3495 | 3485 | 1410 |
| 448 | 20241118 | 120500 | 1496709010 | 3495 | 3495 | 3495 | 3495 | 50 |
| 449 | 20241118 | 120400 | 1496534260 | 3495 | 3495 | 3495 | 3495 | 1316 |
| 450 | 20241118 | 120300 | 1491934840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 451 | 20241118 | 120200 | 1491934840 | 3500 | 3500 | 3500 | 3500 | 3153 |
| 452 | 20241118 | 120100 | 1480899340 | 3500 | 3500 | 3500 | 3500 | 938 |
| 453 | 20241118 | 120000 | 1477616340 | 3505 | 3505 | 3505 | 3505 | 344 |
| 454 | 20241118 | 115900 | 1476410620 | 3505 | 3505 | 3505 | 3505 | 0 |
| 455 | 20241118 | 115800 | 1476410620 | 3505 | 3505 | 3505 | 3500 | 177 |
| 456 | 20241118 | 115700 | 1475790260 | 3505 | 3510 | 3510 | 3505 | 606 |
| 457 | 20241118 | 115600 | 1473665455 | 3510 | 3510 | 3510 | 3510 | 45 |
| 458 | 20241118 | 115500 | 1473507505 | 3510 | 3500 | 3510 | 3500 | 956 |
| 459 | 20241118 | 115400 | 1470156825 | 3500 | 3505 | 3505 | 3500 | 174 |
| 460 | 20241118 | 115300 | 1469547455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 461 | 20241118 | 115200 | 1469547455 | 3505 | 3505 | 3505 | 3500 | 91 |
| 462 | 20241118 | 115100 | 1469228625 | 3505 | 3510 | 3510 | 3505 | 647 |
| 463 | 20241118 | 115000 | 1466959905 | 3515 | 3510 | 3515 | 3510 | 642 |
| 464 | 20241118 | 114900 | 1464705915 | 3510 | 3510 | 3515 | 3510 | 1741 |
| 465 | 20241118 | 114800 | 1458594980 | 3515 | 3505 | 3515 | 3505 | 5615 |
| 466 | 20241118 | 114700 | 1438898015 | 3505 | 3500 | 3505 | 3500 | 2344 |
| 467 | 20241118 | 114600 | 1430693885 | 3495 | 3495 | 3495 | 3495 | 1 |
| 468 | 20241118 | 114500 | 1430690390 | 3490 | 3500 | 3500 | 3490 | 135 |
| 469 | 20241118 | 114400 | 1430218580 | 3500 | 3500 | 3500 | 3500 | 192 |
| 470 | 20241118 | 114300 | 1429546580 | 3500 | 3500 | 3500 | 3500 | 241 |
| 471 | 20241118 | 114200 | 1428703080 | 3500 | 3500 | 3500 | 3500 | 302 |
| 472 | 20241118 | 114100 | 1427646080 | 3500 | 3500 | 3500 | 3500 | 644 |
| 473 | 20241118 | 114000 | 1425392080 | 3500 | 3500 | 3500 | 3500 | 1023 |
| 474 | 20241118 | 113900 | 1421811580 | 3500 | 3500 | 3500 | 3500 | 654 |
| 475 | 20241118 | 113800 | 1419522580 | 3500 | 3500 | 3500 | 3500 | 2331 |
| 476 | 20241118 | 113700 | 1411364080 | 3500 | 3500 | 3500 | 3500 | 510 |
| 477 | 20241118 | 113600 | 1409579080 | 3500 | 3500 | 3500 | 3500 | 2 |
| 478 | 20241118 | 113500 | 1409572080 | 3500 | 3500 | 3500 | 3500 | 159 |
| 479 | 20241118 | 113400 | 1409015580 | 3485 | 3485 | 3485 | 3485 | 670 |
| 480 | 20241118 | 113300 | 1406680630 | 3485 | 3485 | 3485 | 3485 | 63 |
| 481 | 20241118 | 113200 | 1406461075 | 3485 | 3485 | 3485 | 3485 | 136 |
| 482 | 20241118 | 113100 | 1405987115 | 3500 | 3485 | 3500 | 3485 | 431 |
| 483 | 20241118 | 113000 | 1404478630 | 3490 | 3490 | 3490 | 3490 | 70 |
| 484 | 20241118 | 112900 | 1404234330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 485 | 20241118 | 112800 | 1404234330 | 3490 | 3490 | 3490 | 3490 | 400 |
| 486 | 20241118 | 112700 | 1402838330 | 3490 | 3490 | 3490 | 3490 | 300 |
| 487 | 20241118 | 112600 | 1401791330 | 3490 | 3495 | 3500 | 3490 | 4938 |
| 488 | 20241118 | 112500 | 1384518520 | 3490 | 3490 | 3490 | 3490 | 5 |
| 489 | 20241118 | 112400 | 1384501070 | 3490 | 3490 | 3490 | 3490 | 15 |
| 490 | 20241118 | 112300 | 1384448720 | 3490 | 3490 | 3490 | 3490 | 3 |
| 491 | 20241118 | 112200 | 1384438250 | 3495 | 3490 | 3495 | 3485 | 6176 |
| 492 | 20241118 | 112100 | 1362897835 | 3495 | 3495 | 3495 | 3495 | 5 |
| 493 | 20241118 | 112000 | 1362880360 | 3495 | 3495 | 3495 | 3495 | 1109 |
| 494 | 20241118 | 111900 | 1359004405 | 3490 | 3490 | 3490 | 3490 | 3 |
| 495 | 20241118 | 111800 | 1358993935 | 3490 | 3485 | 3490 | 3485 | 596 |
| 496 | 20241118 | 111700 | 1356914310 | 3490 | 3485 | 3490 | 3485 | 51 |
| 497 | 20241118 | 111600 | 1356736415 | 3485 | 3485 | 3485 | 3485 | 9 |
| 498 | 20241118 | 111500 | 1356705050 | 3490 | 3485 | 3490 | 3485 | 104 |
| 499 | 20241118 | 111400 | 1356342600 | 3485 | 3490 | 3490 | 3485 | 1004 |
| 500 | 20241118 | 111300 | 1352838655 | 3485 | 3485 | 3485 | 3485 | 391 |
| 501 | 20241118 | 111200 | 1351476020 | 3485 | 3485 | 3485 | 3485 | 10 |
| 502 | 20241118 | 111100 | 1351441170 | 3485 | 3485 | 3485 | 3485 | 41 |
| 503 | 20241118 | 111000 | 1351298285 | 3490 | 3490 | 3490 | 3490 | 0 |
| 504 | 20241118 | 110900 | 1351298285 | 3490 | 3490 | 3490 | 3490 | 0 |
| 505 | 20241118 | 110800 | 1351298285 | 3490 | 3490 | 3490 | 3490 | 1 |
| 506 | 20241118 | 110700 | 1351294795 | 3485 | 3485 | 3485 | 3485 | 0 |
| 507 | 20241118 | 110600 | 1351294795 | 3485 | 3485 | 3485 | 3485 | 0 |
| 508 | 20241118 | 110500 | 1351294795 | 3485 | 3485 | 3485 | 3485 | 24 |
| 509 | 20241118 | 110400 | 1351211155 | 3490 | 3485 | 3490 | 3485 | 884 |
| 510 | 20241118 | 110300 | 1348128725 | 3485 | 3485 | 3485 | 3485 | 0 |
| 511 | 20241118 | 110200 | 1348128725 | 3485 | 3485 | 3485 | 3485 | 200 |
| 512 | 20241118 | 110100 | 1347431725 | 3480 | 3485 | 3490 | 3480 | 5838 |
| 513 | 20241118 | 110000 | 1327100465 | 3485 | 3495 | 3495 | 3485 | 1117 |
| 514 | 20241118 | 105900 | 1323200065 | 3495 | 3495 | 3495 | 3495 | 42 |
| 515 | 20241118 | 105800 | 1323053275 | 3495 | 3490 | 3500 | 3490 | 555 |
| 516 | 20241118 | 105700 | 1321113500 | 3485 | 3495 | 3500 | 3485 | 635 |
| 517 | 20241118 | 105600 | 1318894550 | 3495 | 3495 | 3495 | 3495 | 1851 |
| 518 | 20241118 | 105500 | 1312425305 | 3495 | 3490 | 3495 | 3485 | 2836 |
| 519 | 20241118 | 105400 | 1302527760 | 3490 | 3485 | 3490 | 3480 | 85 |
| 520 | 20241118 | 105300 | 1302231550 | 3485 | 3485 | 3485 | 3485 | 1 |
| 521 | 20241118 | 105200 | 1302228065 | 3490 | 3490 | 3490 | 3490 | 1 |
| 522 | 20241118 | 105100 | 1302224575 | 3485 | 3485 | 3485 | 3485 | 13 |
| 523 | 20241118 | 105000 | 1302179270 | 3490 | 3495 | 3495 | 3490 | 36 |
| 524 | 20241118 | 104900 | 1302053565 | 3500 | 3485 | 3500 | 3480 | 6951 |
| 525 | 20241118 | 104800 | 1277762645 | 3485 | 3485 | 3485 | 3485 | 20 |
| 526 | 20241118 | 104700 | 1277692945 | 3485 | 3490 | 3490 | 3485 | 340 |
| 527 | 20241118 | 104600 | 1276507875 | 3490 | 3490 | 3490 | 3490 | 10 |
| 528 | 20241118 | 104500 | 1276472975 | 3475 | 3475 | 3475 | 3475 | 18 |
| 529 | 20241118 | 104400 | 1276410425 | 3475 | 3475 | 3490 | 3470 | 2791 |
| 530 | 20241118 | 104300 | 1266715045 | 3485 | 3485 | 3485 | 3485 | 448 |
| 531 | 20241118 | 104200 | 1265153765 | 3485 | 3490 | 3490 | 3485 | 823 |
| 532 | 20241118 | 104100 | 1262285490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 533 | 20241118 | 104000 | 1262285490 | 3495 | 3495 | 3495 | 3495 | 1 |
| 534 | 20241118 | 103900 | 1262281995 | 3490 | 3490 | 3490 | 3475 | 1230 |
| 535 | 20241118 | 103800 | 1257989505 | 3475 | 3490 | 3490 | 3475 | 23 |
| 536 | 20241118 | 103700 | 1257909520 | 3490 | 3475 | 3490 | 3475 | 33 |
| 537 | 20241118 | 103600 | 1257794800 | 3475 | 3475 | 3475 | 3475 | 151 |
| 538 | 20241118 | 103500 | 1257270075 | 3475 | 3490 | 3490 | 3475 | 2001 |
| 539 | 20241118 | 103400 | 1250286600 | 3485 | 3475 | 3485 | 3475 | 5708 |
| 540 | 20241118 | 103300 | 1230409455 | 3475 | 3475 | 3475 | 3475 | 136 |
| 541 | 20241118 | 103200 | 1229936855 | 3475 | 3480 | 3480 | 3475 | 135 |
| 542 | 20241118 | 103100 | 1229467060 | 3480 | 3480 | 3480 | 3480 | 1564 |
| 543 | 20241118 | 103000 | 1224024340 | 3485 | 3470 | 3485 | 3470 | 2260 |
| 544 | 20241118 | 102900 | 1216162260 | 3465 | 3465 | 3465 | 3465 | 450 |
| 545 | 20241118 | 102800 | 1214603010 | 3465 | 3470 | 3470 | 3465 | 688 |
| 546 | 20241118 | 102700 | 1212217680 | 3470 | 3465 | 3475 | 3465 | 194 |
| 547 | 20241118 | 102600 | 1211545395 | 3470 | 3470 | 3470 | 3470 | 869 |
| 548 | 20241118 | 102500 | 1208529965 | 3470 | 3475 | 3475 | 3470 | 518 |
| 549 | 20241118 | 102400 | 1206730715 | 3475 | 3475 | 3475 | 3475 | 28 |
| 550 | 20241118 | 102300 | 1206633415 | 3475 | 3475 | 3475 | 3475 | 3 |
| 551 | 20241118 | 102200 | 1206622990 | 3480 | 3470 | 3480 | 3470 | 86 |
| 552 | 20241118 | 102100 | 1206324260 | 3470 | 3480 | 3480 | 3470 | 187 |
| 553 | 20241118 | 102000 | 1205674610 | 3480 | 3475 | 3480 | 3475 | 281 |
| 554 | 20241118 | 101900 | 1204698130 | 3475 | 3480 | 3480 | 3475 | 358 |
| 555 | 20241118 | 101800 | 1203452815 | 3485 | 3485 | 3485 | 3485 | 1 |
| 556 | 20241118 | 101700 | 1203449330 | 3480 | 3465 | 3480 | 3465 | 6947 |
| 557 | 20241118 | 101600 | 1179297230 | 3465 | 3465 | 3465 | 3465 | 24 |
| 558 | 20241118 | 101500 | 1179214070 | 3465 | 3470 | 3470 | 3460 | 6705 |
| 559 | 20241118 | 101400 | 1155982420 | 3465 | 3475 | 3475 | 3465 | 1305 |
| 560 | 20241118 | 101300 | 1151454150 | 3475 | 3470 | 3475 | 3470 | 1007 |
| 561 | 20241118 | 101200 | 1147955010 | 3470 | 3475 | 3475 | 3470 | 2191 |
| 562 | 20241118 | 101100 | 1140351650 | 3480 | 3475 | 3480 | 3475 | 1020 |
| 563 | 20241118 | 101000 | 1136804085 | 3480 | 3480 | 3480 | 3480 | 0 |
| 564 | 20241118 | 100900 | 1136804085 | 3480 | 3480 | 3480 | 3475 | 5 |
| 565 | 20241118 | 100800 | 1136786690 | 3480 | 3480 | 3480 | 3480 | 6 |
| 566 | 20241118 | 100700 | 1136765810 | 3480 | 3470 | 3480 | 3465 | 4716 |
| 567 | 20241118 | 100600 | 1120381080 | 3475 | 3475 | 3475 | 3475 | 253 |
| 568 | 20241118 | 100500 | 1119501905 | 3475 | 3470 | 3475 | 3470 | 3 |
| 569 | 20241118 | 100400 | 1119491490 | 3475 | 3475 | 3475 | 3475 | 0 |
| 570 | 20241118 | 100300 | 1119491490 | 3475 | 3470 | 3475 | 3470 | 51 |
| 571 | 20241118 | 100200 | 1119314515 | 3475 | 3475 | 3475 | 3470 | 696 |
| 572 | 20241118 | 100100 | 1116898995 | 3475 | 3475 | 3475 | 3475 | 242 |
| 573 | 20241118 | 100000 | 1116058045 | 3475 | 3480 | 3480 | 3475 | 520 |
| 574 | 20241118 | 095900 | 1114251040 | 3480 | 3480 | 3480 | 3480 | 9 |
| 575 | 20241118 | 095800 | 1114219720 | 3475 | 3475 | 3480 | 3475 | 78 |
| 576 | 20241118 | 095700 | 1113948550 | 3470 | 3470 | 3470 | 3470 | 250 |
| 577 | 20241118 | 095600 | 1113081050 | 3485 | 3475 | 3485 | 3470 | 2559 |
| 578 | 20241118 | 095500 | 1104188050 | 3475 | 3475 | 3475 | 3475 | 1 |
| 579 | 20241118 | 095400 | 1104184575 | 3470 | 3470 | 3470 | 3470 | 176 |
| 580 | 20241118 | 095300 | 1103573855 | 3470 | 3470 | 3470 | 3470 | 180 |
| 581 | 20241118 | 095200 | 1102949255 | 3470 | 3470 | 3470 | 3470 | 0 |
| 582 | 20241118 | 095100 | 1102949255 | 3470 | 3470 | 3470 | 3465 | 1755 |
| 583 | 20241118 | 095000 | 1096859480 | 3465 | 3465 | 3465 | 3465 | 21 |
| 584 | 20241118 | 094900 | 1096786715 | 3465 | 3465 | 3465 | 3465 | 244 |
| 585 | 20241118 | 094800 | 1095941255 | 3460 | 3460 | 3470 | 3460 | 777 |
| 586 | 20241118 | 094700 | 1093252375 | 3460 | 3465 | 3470 | 3460 | 288 |
| 587 | 20241118 | 094600 | 1092255135 | 3470 | 3470 | 3470 | 3465 | 3560 |
| 588 | 20241118 | 094500 | 1079911935 | 3470 | 3470 | 3470 | 3455 | 2104 |
| 589 | 20241118 | 094400 | 1072637260 | 3470 | 3460 | 3470 | 3460 | 2780 |
| 590 | 20241118 | 094300 | 1062990870 | 3475 | 3460 | 3475 | 3460 | 41 |
| 591 | 20241118 | 094200 | 1062848995 | 3460 | 3465 | 3465 | 3460 | 856 |
| 592 | 20241118 | 094100 | 1059887060 | 3475 | 3470 | 3475 | 3470 | 105 |
| 593 | 20241118 | 094000 | 1059522685 | 3485 | 3465 | 3485 | 3460 | 1244 |
| 594 | 20241118 | 093900 | 1055213660 | 3465 | 3475 | 3475 | 3460 | 4680 |
| 595 | 20241118 | 093800 | 1038996860 | 3475 | 3475 | 3485 | 3475 | 599 |
| 596 | 20241118 | 093700 | 1036915100 | 3480 | 3480 | 3480 | 3480 | 207 |
| 597 | 20241118 | 093600 | 1036194740 | 3490 | 3490 | 3490 | 3480 | 831 |
| 598 | 20241118 | 093500 | 1033301095 | 3480 | 3490 | 3490 | 3480 | 5 |
| 599 | 20241118 | 093400 | 1033283655 | 3495 | 3495 | 3495 | 3495 | 102 |
| 600 | 20241118 | 093300 | 1032927165 | 3495 | 3495 | 3495 | 3495 | 495 |
| 601 | 20241118 | 093200 | 1031197140 | 3495 | 3480 | 3495 | 3480 | 2207 |
| 602 | 20241118 | 093100 | 1023495755 | 3490 | 3480 | 3490 | 3480 | 363 |
| 603 | 20241118 | 093000 | 1022229515 | 3480 | 3490 | 3495 | 3475 | 848 |
| 604 | 20241118 | 092900 | 1019275560 | 3470 | 3490 | 3490 | 3470 | 3469 |
| 605 | 20241118 | 092800 | 1007208750 | 3485 | 3470 | 3485 | 3470 | 3737 |
| 606 | 20241118 | 092700 | 994217900 | 3470 | 3470 | 3480 | 3470 | 1732 |
| 607 | 20241118 | 092600 | 988195650 | 3470 | 3470 | 3470 | 3470 | 49 |
| 608 | 20241118 | 092500 | 988025620 | 3480 | 3480 | 3480 | 3470 | 2355 |
| 609 | 20241118 | 092400 | 979836325 | 3480 | 3480 | 3480 | 3470 | 1077 |
| 610 | 20241118 | 092300 | 976090740 | 3480 | 3480 | 3480 | 3470 | 664 |
| 611 | 20241118 | 092200 | 973782020 | 3470 | 3475 | 3480 | 3470 | 6473 |
| 612 | 20241118 | 092100 | 951275130 | 3470 | 3475 | 3480 | 3470 | 672 |
| 613 | 20241118 | 092000 | 948941070 | 3480 | 3485 | 3485 | 3480 | 251 |
| 614 | 20241118 | 091900 | 948066585 | 3485 | 3470 | 3485 | 3470 | 3329 |
| 615 | 20241118 | 091800 | 936490070 | 3470 | 3485 | 3490 | 3470 | 6345 |
| 616 | 20241118 | 091700 | 914418770 | 3485 | 3480 | 3490 | 3470 | 3641 |
| 617 | 20241118 | 091600 | 901762175 | 3480 | 3485 | 3485 | 3480 | 19705 |
| 618 | 20241118 | 091500 | 833188765 | 3485 | 3485 | 3485 | 3465 | 3184 |
| 619 | 20241118 | 091400 | 822121360 | 3485 | 3480 | 3485 | 3470 | 4389 |
| 620 | 20241118 | 091300 | 806856360 | 3480 | 3470 | 3480 | 3470 | 1869 |
| 621 | 20241118 | 091200 | 800370780 | 3470 | 3470 | 3470 | 3465 | 4942 |
| 622 | 20241118 | 091100 | 783223930 | 3470 | 3475 | 3480 | 3450 | 20817 |
| 623 | 20241118 | 091000 | 711226740 | 3480 | 3480 | 3485 | 3465 | 5298 |
| 624 | 20241118 | 090900 | 692812805 | 3475 | 3495 | 3495 | 3475 | 3446 |
| 625 | 20241118 | 090800 | 680824300 | 3485 | 3505 | 3515 | 3475 | 12577 |
| 626 | 20241118 | 090700 | 636948695 | 3505 | 3480 | 3515 | 3475 | 7637 |
| 627 | 20241118 | 090600 | 610212475 | 3475 | 3495 | 3495 | 3475 | 22238 |
| 628 | 20241118 | 090500 | 532788345 | 3525 | 3460 | 3525 | 3455 | 21663 |
| 629 | 20241118 | 090400 | 457059010 | 3460 | 3475 | 3485 | 3460 | 7704 |
| 630 | 20241118 | 090300 | 430342150 | 3475 | 3520 | 3530 | 3475 | 25452 |
| 631 | 20241118 | 090200 | 341323050 | 3525 | 3500 | 3535 | 3500 | 32049 |
| 632 | 20241118 | 090100 | 228713000 | 3500 | 3450 | 3550 | 3425 | 45349 |
| 633 | 20241118 | 090000 | 70797060 | 3450 | 3385 | 3470 | 3385 | 20679 |