29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 3 | 20241118 | 185700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20241118 | 185600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20241118 | 185500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20241118 | 185400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20241118 | 185300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20241118 | 185200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20241118 | 185100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20241118 | 185000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20241118 | 184900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20241118 | 184800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20241118 | 184700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20241118 | 184600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20241118 | 184500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20241118 | 184400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20241118 | 184300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20241118 | 184200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20241118 | 184100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20241118 | 184000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20241118 | 183900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20241118 | 183800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20241118 | 183700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20241118 | 183600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20241118 | 183500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20241118 | 183400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20241118 | 183300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20241118 | 183200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20241118 | 183100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20241118 | 183000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20241118 | 182900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20241118 | 182800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 33 | 20241118 | 182700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20241118 | 182600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20241118 | 182500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20241118 | 182400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20241118 | 182300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20241118 | 182200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20241118 | 182100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20241118 | 182000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20241118 | 181900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20241118 | 181800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20241118 | 181700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20241118 | 181600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20241118 | 181500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20241118 | 181400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20241118 | 181300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20241118 | 181200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20241118 | 181100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20241118 | 181000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20241118 | 180900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20241118 | 180800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20241118 | 180700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20241118 | 180600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20241118 | 180500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20241118 | 180400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20241118 | 180300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20241118 | 180200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20241118 | 180100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20241118 | 180000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20241118 | 175900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20241118 | 175800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 63 | 20241118 | 175700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20241118 | 175600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20241118 | 175500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20241118 | 175400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20241118 | 175300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20241118 | 175200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20241118 | 175100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20241118 | 175000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20241118 | 174900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20241118 | 174800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20241118 | 174700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20241118 | 174600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20241118 | 174500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20241118 | 174400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20241118 | 174300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20241118 | 174200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20241118 | 174100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20241118 | 174000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20241118 | 173900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20241118 | 173800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20241118 | 173700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20241118 | 173600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20241118 | 173500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20241118 | 173400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20241118 | 173300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20241118 | 173200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20241118 | 173100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20241118 | 173000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20241118 | 172900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20241118 | 172800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 93 | 20241118 | 172700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20241118 | 172600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20241118 | 172500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20241118 | 172400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20241118 | 172300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20241118 | 172200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20241118 | 172100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20241118 | 172000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20241118 | 171900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20241118 | 171800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20241118 | 171700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20241118 | 171600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20241118 | 171500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20241118 | 171400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20241118 | 171300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20241118 | 171200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20241118 | 171100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20241118 | 171000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20241118 | 170900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20241118 | 170800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20241118 | 170700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20241118 | 170600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20241118 | 170500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20241118 | 170400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20241118 | 170300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20241118 | 170200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20241118 | 170100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20241118 | 170000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20241118 | 165900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20241118 | 165800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 123 | 20241118 | 165700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20241118 | 165600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20241118 | 165500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20241118 | 165400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20241118 | 165300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20241118 | 165200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20241118 | 165100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20241118 | 165000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20241118 | 164900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20241118 | 164800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20241118 | 164700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20241118 | 164600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20241118 | 164500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20241118 | 164400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20241118 | 164300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20241118 | 164200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20241118 | 164100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20241118 | 164000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20241118 | 163900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20241118 | 163800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20241118 | 163700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20241118 | 163600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20241118 | 163500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20241118 | 163400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20241118 | 163300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20241118 | 163200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20241118 | 163100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20241118 | 163000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20241118 | 162900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20241118 | 162800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 153 | 20241118 | 162700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20241118 | 162600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20241118 | 162500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20241118 | 162400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20241118 | 162300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20241118 | 162200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20241118 | 162100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20241118 | 162000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20241118 | 161900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20241118 | 161800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20241118 | 161700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20241118 | 161600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20241118 | 161500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20241118 | 161400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20241118 | 161300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20241118 | 161200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20241118 | 161100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20241118 | 161000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20241118 | 160900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20241118 | 160800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20241118 | 160700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20241118 | 160600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20241118 | 160500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20241118 | 160400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20241118 | 160300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20241118 | 160200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20241118 | 160100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20241118 | 160000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20241118 | 155900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20241118 | 155800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 183 | 20241118 | 155700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20241118 | 155600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20241118 | 155500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20241118 | 155400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20241118 | 155300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20241118 | 155200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20241118 | 155100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20241118 | 155000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20241118 | 154900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20241118 | 154800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20241118 | 154700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20241118 | 154600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20241118 | 154500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20241118 | 154400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20241118 | 154300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20241118 | 154200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20241118 | 154100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20241118 | 154000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20241118 | 153900 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20241118 | 153800 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20241118 | 153700 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20241118 | 153600 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20241118 | 153500 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20241118 | 153400 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20241118 | 153300 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20241118 | 153200 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20241118 | 153100 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20241118 | 153000 | 1971822045 | 3970 | 3970 | 3970 | 3970 | 5321 |
| 211 | 20241118 | 152900 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20241118 | 152800 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 213 | 20241118 | 152700 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20241118 | 152600 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20241118 | 152500 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20241118 | 152400 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20241118 | 152300 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20241118 | 152200 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20241118 | 152100 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20241118 | 152000 | 1950697675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20241118 | 151900 | 1950697675 | 3980 | 3970 | 3980 | 3955 | 3244 |
| 222 | 20241118 | 151800 | 1937827570 | 3970 | 3985 | 3985 | 3970 | 3783 |
| 223 | 20241118 | 151700 | 1922780795 | 3985 | 3985 | 3990 | 3985 | 1783 |
| 224 | 20241118 | 151600 | 1915675340 | 3985 | 3985 | 3995 | 3985 | 418 |
| 225 | 20241118 | 151500 | 1914008330 | 3985 | 3990 | 3995 | 3980 | 945 |
| 226 | 20241118 | 151400 | 1910236440 | 3980 | 3985 | 3985 | 3980 | 577 |
| 227 | 20241118 | 151300 | 1907938560 | 3990 | 3990 | 3990 | 3990 | 251 |
| 228 | 20241118 | 151200 | 1906937070 | 3990 | 3995 | 3995 | 3985 | 2512 |
| 229 | 20241118 | 151100 | 1896914190 | 3990 | 3995 | 3995 | 3990 | 90 |
| 230 | 20241118 | 151000 | 1896554840 | 3990 | 3990 | 3990 | 3990 | 921 |
| 231 | 20241118 | 150900 | 1892880050 | 3995 | 3995 | 4000 | 3995 | 2506 |
| 232 | 20241118 | 150800 | 1882867060 | 3990 | 3980 | 3990 | 3980 | 14033 |
| 233 | 20241118 | 150700 | 1826975175 | 3980 | 3975 | 3980 | 3975 | 451 |
| 234 | 20241118 | 150600 | 1825182445 | 3975 | 3975 | 3975 | 3975 | 600 |
| 235 | 20241118 | 150500 | 1822797445 | 3975 | 3970 | 3975 | 3970 | 1169 |
| 236 | 20241118 | 150400 | 1818152980 | 3975 | 3980 | 3980 | 3970 | 580 |
| 237 | 20241118 | 150300 | 1815849665 | 3980 | 3975 | 3980 | 3970 | 7497 |
| 238 | 20241118 | 150200 | 1786064825 | 3980 | 3970 | 3980 | 3970 | 1100 |
| 239 | 20241118 | 150100 | 1781689825 | 3970 | 3970 | 3975 | 3970 | 1356 |
| 240 | 20241118 | 150000 | 1776299835 | 3970 | 3970 | 3970 | 3970 | 502 |
| 241 | 20241118 | 145900 | 1774306895 | 3970 | 3970 | 3975 | 3970 | 693 |
| 242 | 20241118 | 145800 | 1771555290 | 3970 | 3970 | 3970 | 3970 | 501 |
| 243 | 20241118 | 145700 | 1769566320 | 3975 | 3970 | 3975 | 3970 | 8 |
| 244 | 20241118 | 145600 | 1769534550 | 3975 | 3975 | 3975 | 3975 | 12 |
| 245 | 20241118 | 145500 | 1769486850 | 3975 | 3975 | 3975 | 3975 | 64 |
| 246 | 20241118 | 145400 | 1769232450 | 3970 | 3970 | 3970 | 3970 | 1 |
| 247 | 20241118 | 145300 | 1769228480 | 3970 | 3975 | 3975 | 3970 | 549 |
| 248 | 20241118 | 145200 | 1767048420 | 3975 | 3975 | 3975 | 3975 | 50 |
| 249 | 20241118 | 145100 | 1766849670 | 3980 | 3980 | 3980 | 3975 | 1377 |
| 250 | 20241118 | 145000 | 1761375840 | 3985 | 3975 | 3985 | 3975 | 202 |
| 251 | 20241118 | 144900 | 1760572880 | 3990 | 3975 | 3990 | 3975 | 5002 |
| 252 | 20241118 | 144800 | 1740624595 | 3975 | 3975 | 3975 | 3975 | 508 |
| 253 | 20241118 | 144700 | 1738605295 | 3975 | 3980 | 3980 | 3975 | 2350 |
| 254 | 20241118 | 144600 | 1729263795 | 3975 | 3975 | 3980 | 3975 | 5835 |
| 255 | 20241118 | 144500 | 1706063445 | 3975 | 3970 | 3975 | 3970 | 2 |
| 256 | 20241118 | 144400 | 1706055500 | 3965 | 3965 | 3965 | 3965 | 820 |
| 257 | 20241118 | 144300 | 1702804200 | 3965 | 3965 | 3965 | 3965 | 0 |
| 258 | 20241118 | 144200 | 1702804200 | 3965 | 3965 | 3965 | 3965 | 830 |
| 259 | 20241118 | 144100 | 1699513250 | 3965 | 3970 | 3980 | 3965 | 2656 |
| 260 | 20241118 | 144000 | 1688973160 | 3970 | 3970 | 3970 | 3970 | 1 |
| 261 | 20241118 | 143900 | 1688969190 | 3960 | 3960 | 3960 | 3960 | 0 |
| 262 | 20241118 | 143800 | 1688969190 | 3960 | 3950 | 3960 | 3950 | 815 |
| 263 | 20241118 | 143700 | 1685746810 | 3955 | 3970 | 3970 | 3955 | 9279 |
| 264 | 20241118 | 143600 | 1648984740 | 3970 | 3975 | 3975 | 3970 | 779 |
| 265 | 20241118 | 143500 | 1645888260 | 3975 | 3975 | 3975 | 3975 | 12 |
| 266 | 20241118 | 143400 | 1645840560 | 3980 | 3980 | 3980 | 3980 | 822 |
| 267 | 20241118 | 143300 | 1642569000 | 3980 | 3985 | 3985 | 3980 | 109 |
| 268 | 20241118 | 143200 | 1642134685 | 3980 | 3980 | 3985 | 3980 | 1428 |
| 269 | 20241118 | 143100 | 1636449620 | 3980 | 3975 | 3980 | 3975 | 363 |
| 270 | 20241118 | 143000 | 1635006645 | 3975 | 3975 | 3975 | 3975 | 50 |
| 271 | 20241118 | 142900 | 1634807895 | 3975 | 3980 | 3980 | 3975 | 114 |
| 272 | 20241118 | 142800 | 1634354740 | 3975 | 3975 | 3975 | 3975 | 102 |
| 273 | 20241118 | 142700 | 1633949290 | 3975 | 3975 | 3975 | 3975 | 51 |
| 274 | 20241118 | 142600 | 1633746565 | 3980 | 3980 | 3980 | 3980 | 100 |
| 275 | 20241118 | 142500 | 1633348565 | 3980 | 3980 | 3980 | 3980 | 2900 |
| 276 | 20241118 | 142400 | 1621806565 | 3980 | 3980 | 3980 | 3980 | 0 |
| 277 | 20241118 | 142300 | 1621806565 | 3980 | 3980 | 3980 | 3980 | 0 |
| 278 | 20241118 | 142200 | 1621806565 | 3980 | 3980 | 3980 | 3975 | 274 |
| 279 | 20241118 | 142100 | 1620716050 | 3975 | 3975 | 3975 | 3975 | 30 |
| 280 | 20241118 | 142000 | 1620596800 | 3975 | 3975 | 3975 | 3975 | 112 |
| 281 | 20241118 | 141900 | 1620151600 | 3975 | 3975 | 3975 | 3975 | 706 |
| 282 | 20241118 | 141800 | 1617345250 | 3975 | 3975 | 3975 | 3975 | 183 |
| 283 | 20241118 | 141700 | 1616617825 | 3975 | 3970 | 3975 | 3970 | 3605 |
| 284 | 20241118 | 141600 | 1602302635 | 3970 | 3960 | 3970 | 3960 | 74 |
| 285 | 20241118 | 141500 | 1602008915 | 3960 | 3965 | 3965 | 3960 | 524 |
| 286 | 20241118 | 141400 | 1599932815 | 3960 | 3960 | 3960 | 3960 | 122 |
| 287 | 20241118 | 141300 | 1599449695 | 3960 | 3960 | 3960 | 3960 | 0 |
| 288 | 20241118 | 141200 | 1599449695 | 3960 | 3965 | 3965 | 3960 | 2218 |
| 289 | 20241118 | 141100 | 1590664815 | 3965 | 3965 | 3965 | 3965 | 1057 |
| 290 | 20241118 | 141000 | 1586473810 | 3965 | 3975 | 3975 | 3965 | 755 |
| 291 | 20241118 | 140900 | 1583477685 | 3970 | 3970 | 3970 | 3970 | 20 |
| 292 | 20241118 | 140800 | 1583398285 | 3965 | 3965 | 3965 | 3965 | 521 |
| 293 | 20241118 | 140700 | 1581332520 | 3965 | 3965 | 3965 | 3965 | 6 |
| 294 | 20241118 | 140600 | 1581308730 | 3965 | 3965 | 3965 | 3965 | 0 |
| 295 | 20241118 | 140500 | 1581308730 | 3965 | 3965 | 3965 | 3965 | 0 |
| 296 | 20241118 | 140400 | 1581308730 | 3965 | 3965 | 3965 | 3965 | 3 |
| 297 | 20241118 | 140300 | 1581296835 | 3960 | 3965 | 3965 | 3960 | 20 |
| 298 | 20241118 | 140200 | 1581217580 | 3965 | 3965 | 3965 | 3965 | 0 |
| 299 | 20241118 | 140100 | 1581217580 | 3965 | 3965 | 3965 | 3965 | 14 |
| 300 | 20241118 | 140000 | 1581162070 | 3965 | 3965 | 3965 | 3965 | 1626 |
| 301 | 20241118 | 135900 | 1574714980 | 3970 | 3970 | 3970 | 3965 | 151 |
| 302 | 20241118 | 135800 | 1574115635 | 3965 | 3970 | 3970 | 3965 | 108 |
| 303 | 20241118 | 135700 | 1573687000 | 3970 | 3980 | 3980 | 3970 | 143 |
| 304 | 20241118 | 135600 | 1573119240 | 3985 | 3985 | 3985 | 3985 | 5 |
| 305 | 20241118 | 135500 | 1573099315 | 3985 | 3985 | 3985 | 3985 | 22 |
| 306 | 20241118 | 135400 | 1573011645 | 3985 | 3985 | 3985 | 3985 | 11 |
| 307 | 20241118 | 135300 | 1572967810 | 3985 | 3985 | 3985 | 3985 | 3 |
| 308 | 20241118 | 135200 | 1572955855 | 3985 | 3985 | 3985 | 3985 | 3 |
| 309 | 20241118 | 135100 | 1572943900 | 3985 | 3985 | 3985 | 3985 | 2 |
| 310 | 20241118 | 135000 | 1572935930 | 3985 | 3980 | 3985 | 3980 | 742 |
| 311 | 20241118 | 134900 | 1569982725 | 3980 | 3980 | 3980 | 3980 | 100 |
| 312 | 20241118 | 134800 | 1569584725 | 3985 | 3980 | 3985 | 3980 | 143 |
| 313 | 20241118 | 134700 | 1569015580 | 3980 | 3985 | 3985 | 3980 | 4392 |
| 314 | 20241118 | 134600 | 1551515135 | 3985 | 3985 | 3985 | 3985 | 1233 |
| 315 | 20241118 | 134500 | 1546601630 | 3985 | 3980 | 3985 | 3980 | 5608 |
| 316 | 20241118 | 134400 | 1524254250 | 3975 | 3970 | 3975 | 3970 | 940 |
| 317 | 20241118 | 134300 | 1520521000 | 3970 | 3970 | 3970 | 3970 | 452 |
| 318 | 20241118 | 134200 | 1518726560 | 3970 | 3985 | 3985 | 3970 | 3233 |
| 319 | 20241118 | 134100 | 1505863905 | 3985 | 3985 | 3985 | 3985 | 0 |
| 320 | 20241118 | 134000 | 1505863905 | 3985 | 3980 | 3995 | 3980 | 673 |
| 321 | 20241118 | 133900 | 1503183830 | 3980 | 3990 | 3995 | 3980 | 614 |
| 322 | 20241118 | 133800 | 1500738430 | 3990 | 3990 | 3990 | 3990 | 4 |
| 323 | 20241118 | 133700 | 1500722470 | 3995 | 3995 | 3995 | 3995 | 119 |
| 324 | 20241118 | 133600 | 1500247065 | 3990 | 4000 | 4000 | 3990 | 425 |
| 325 | 20241118 | 133500 | 1498551045 | 4000 | 3995 | 4000 | 3990 | 1461 |
| 326 | 20241118 | 133400 | 1492714350 | 3995 | 3995 | 4000 | 3995 | 1773 |
| 327 | 20241118 | 133300 | 1485631015 | 3990 | 3990 | 3990 | 3985 | 1302 |
| 328 | 20241118 | 133200 | 1480436040 | 3990 | 3990 | 3995 | 3990 | 1435 |
| 329 | 20241118 | 133100 | 1474710380 | 3985 | 3980 | 3985 | 3980 | 1006 |
| 330 | 20241118 | 133000 | 1470702970 | 3980 | 3980 | 3985 | 3980 | 7044 |
| 331 | 20241118 | 132900 | 1442665900 | 3985 | 3980 | 3985 | 3980 | 199 |
| 332 | 20241118 | 132800 | 1441873625 | 3975 | 3980 | 3980 | 3975 | 599 |
| 333 | 20241118 | 132700 | 1439491525 | 3980 | 3980 | 3980 | 3980 | 237 |
| 334 | 20241118 | 132600 | 1438548265 | 3980 | 3980 | 3980 | 3975 | 975 |
| 335 | 20241118 | 132500 | 1434669270 | 3980 | 3980 | 3980 | 3980 | 900 |
| 336 | 20241118 | 132400 | 1431087270 | 3980 | 3985 | 3985 | 3980 | 1255 |
| 337 | 20241118 | 132300 | 1426089095 | 3985 | 3980 | 3985 | 3980 | 2420 |
| 338 | 20241118 | 132200 | 1416456995 | 3975 | 3965 | 3975 | 3965 | 538 |
| 339 | 20241118 | 132100 | 1414318455 | 3965 | 3965 | 3965 | 3965 | 0 |
| 340 | 20241118 | 132000 | 1414318455 | 3965 | 3965 | 3965 | 3965 | 1 |
| 341 | 20241118 | 131900 | 1414314490 | 3965 | 3965 | 3965 | 3965 | 100 |
| 342 | 20241118 | 131800 | 1413917990 | 3980 | 3970 | 3980 | 3970 | 259 |
| 343 | 20241118 | 131700 | 1412889310 | 3965 | 3970 | 3970 | 3965 | 536 |
| 344 | 20241118 | 131600 | 1410763580 | 3970 | 3970 | 3970 | 3970 | 0 |
| 345 | 20241118 | 131500 | 1410763580 | 3970 | 3975 | 3975 | 3970 | 911 |
| 346 | 20241118 | 131400 | 1407142415 | 3975 | 3965 | 3975 | 3965 | 501 |
| 347 | 20241118 | 131300 | 1405155940 | 3965 | 3970 | 3970 | 3965 | 70 |
| 348 | 20241118 | 131200 | 1404878175 | 3975 | 3975 | 3975 | 3975 | 765 |
| 349 | 20241118 | 131100 | 1401837300 | 3975 | 3980 | 3980 | 3975 | 4417 |
| 350 | 20241118 | 131000 | 1384263940 | 3990 | 3990 | 3990 | 3990 | 875 |
| 351 | 20241118 | 130900 | 1380772690 | 3990 | 3990 | 3990 | 3990 | 1240 |
| 352 | 20241118 | 130800 | 1375825090 | 3990 | 3990 | 3990 | 3990 | 576 |
| 353 | 20241118 | 130700 | 1373526850 | 3990 | 3990 | 3990 | 3990 | 2433 |
| 354 | 20241118 | 130600 | 1363819180 | 3980 | 3990 | 3990 | 3980 | 146 |
| 355 | 20241118 | 130500 | 1363237370 | 3990 | 3990 | 3990 | 3990 | 975 |
| 356 | 20241118 | 130400 | 1359347120 | 3995 | 3985 | 3995 | 3985 | 6036 |
| 357 | 20241118 | 130300 | 1335257925 | 3985 | 3985 | 3985 | 3985 | 1538 |
| 358 | 20241118 | 130200 | 1329128995 | 3985 | 3970 | 3985 | 3970 | 4005 |
| 359 | 20241118 | 130100 | 1313193425 | 3965 | 3965 | 3965 | 3960 | 1027 |
| 360 | 20241118 | 130000 | 1309124865 | 3960 | 3960 | 3960 | 3960 | 5 |
| 361 | 20241118 | 125900 | 1309105065 | 3975 | 3975 | 3975 | 3975 | 0 |
| 362 | 20241118 | 125800 | 1309105065 | 3975 | 3960 | 3975 | 3960 | 41 |
| 363 | 20241118 | 125700 | 1308942405 | 3955 | 3970 | 3970 | 3955 | 2408 |
| 364 | 20241118 | 125600 | 1299392555 | 3970 | 3970 | 3970 | 3970 | 171 |
| 365 | 20241118 | 125500 | 1298713685 | 3970 | 3970 | 3970 | 3970 | 962 |
| 366 | 20241118 | 125400 | 1294894545 | 3975 | 3975 | 3975 | 3975 | 832 |
| 367 | 20241118 | 125300 | 1291587345 | 3980 | 3980 | 3980 | 3980 | 0 |
| 368 | 20241118 | 125200 | 1291587345 | 3980 | 3980 | 3980 | 3980 | 0 |
| 369 | 20241118 | 125100 | 1291587345 | 3980 | 3980 | 3980 | 3980 | 9 |
| 370 | 20241118 | 125000 | 1291551525 | 3980 | 3980 | 3980 | 3980 | 1153 |
| 371 | 20241118 | 124900 | 1286962585 | 3980 | 3980 | 3980 | 3980 | 552 |
| 372 | 20241118 | 124800 | 1284765625 | 3980 | 3980 | 3980 | 3980 | 595 |
| 373 | 20241118 | 124700 | 1282397525 | 3980 | 3980 | 3980 | 3980 | 3 |
| 374 | 20241118 | 124600 | 1282385585 | 3980 | 3980 | 3980 | 3980 | 0 |
| 375 | 20241118 | 124500 | 1282385585 | 3980 | 3980 | 3980 | 3980 | 251 |
| 376 | 20241118 | 124400 | 1281386605 | 3980 | 3980 | 3980 | 3980 | 349 |
| 377 | 20241118 | 124300 | 1279997585 | 3980 | 3980 | 3980 | 3980 | 655 |
| 378 | 20241118 | 124200 | 1277390685 | 3980 | 3980 | 3980 | 3980 | 10 |
| 379 | 20241118 | 124100 | 1277350885 | 3980 | 3980 | 3980 | 3980 | 0 |
| 380 | 20241118 | 124000 | 1277350885 | 3980 | 3980 | 3980 | 3980 | 2 |
| 381 | 20241118 | 123900 | 1277342925 | 3985 | 3990 | 3990 | 3985 | 1326 |
| 382 | 20241118 | 123800 | 1272058715 | 3990 | 3985 | 3990 | 3985 | 2953 |
| 383 | 20241118 | 123700 | 1260290515 | 3970 | 3975 | 3975 | 3970 | 1423 |
| 384 | 20241118 | 123600 | 1254634585 | 3975 | 3985 | 3985 | 3975 | 354 |
| 385 | 20241118 | 123500 | 1253224965 | 3985 | 3985 | 3985 | 3985 | 2253 |
| 386 | 20241118 | 123400 | 1244246760 | 3990 | 3985 | 3995 | 3985 | 2748 |
| 387 | 20241118 | 123300 | 1233282215 | 3985 | 3970 | 3985 | 3970 | 3493 |
| 388 | 20241118 | 123200 | 1219382785 | 3965 | 3965 | 3965 | 3965 | 2750 |
| 389 | 20241118 | 123100 | 1208479035 | 3960 | 3965 | 3965 | 3960 | 23 |
| 390 | 20241118 | 123000 | 1208387890 | 3965 | 3960 | 3965 | 3960 | 238 |
| 391 | 20241118 | 122900 | 1207444235 | 3955 | 3955 | 3955 | 3955 | 0 |
| 392 | 20241118 | 122800 | 1207444235 | 3955 | 3955 | 3955 | 3955 | 20 |
| 393 | 20241118 | 122700 | 1207365135 | 3955 | 3960 | 3960 | 3955 | 545 |
| 394 | 20241118 | 122600 | 1205209210 | 3960 | 3965 | 3965 | 3960 | 1183 |
| 395 | 20241118 | 122500 | 1200523040 | 3965 | 3960 | 3965 | 3955 | 527 |
| 396 | 20241118 | 122400 | 1198435765 | 3960 | 3960 | 3960 | 3960 | 1200 |
| 397 | 20241118 | 122300 | 1193683765 | 3960 | 3965 | 3965 | 3960 | 1048 |
| 398 | 20241118 | 122200 | 1189531915 | 3965 | 3980 | 3980 | 3965 | 589 |
| 399 | 20241118 | 122100 | 1187190470 | 3980 | 3970 | 3985 | 3970 | 4676 |
| 400 | 20241118 | 122000 | 1168624765 | 3975 | 3975 | 3975 | 3975 | 920 |
| 401 | 20241118 | 121900 | 1164967765 | 3985 | 3985 | 3985 | 3985 | 1 |
| 402 | 20241118 | 121800 | 1164963780 | 3975 | 3980 | 3980 | 3975 | 364 |
| 403 | 20241118 | 121700 | 1163515915 | 3985 | 3985 | 3985 | 3985 | 250 |
| 404 | 20241118 | 121600 | 1162519665 | 3985 | 3985 | 3985 | 3985 | 5 |
| 405 | 20241118 | 121500 | 1162499740 | 3985 | 3985 | 3985 | 3985 | 103 |
| 406 | 20241118 | 121400 | 1162089285 | 3985 | 3975 | 3985 | 3975 | 272 |
| 407 | 20241118 | 121300 | 1161005475 | 3980 | 3975 | 3980 | 3975 | 59 |
| 408 | 20241118 | 121200 | 1160770660 | 3975 | 3975 | 3975 | 3975 | 765 |
| 409 | 20241118 | 121100 | 1157729785 | 3980 | 3975 | 3980 | 3975 | 1031 |
| 410 | 20241118 | 121000 | 1153627155 | 3980 | 3980 | 3980 | 3980 | 0 |
| 411 | 20241118 | 120900 | 1153627155 | 3980 | 3980 | 3980 | 3980 | 226 |
| 412 | 20241118 | 120800 | 1152727675 | 3980 | 3980 | 3980 | 3980 | 31 |
| 413 | 20241118 | 120700 | 1152604295 | 3980 | 3980 | 3980 | 3980 | 80 |
| 414 | 20241118 | 120600 | 1152285895 | 3980 | 3980 | 3980 | 3980 | 341 |
| 415 | 20241118 | 120500 | 1150928715 | 3980 | 3980 | 3980 | 3975 | 445 |
| 416 | 20241118 | 120400 | 1149158115 | 3980 | 3980 | 3980 | 3980 | 1500 |
| 417 | 20241118 | 120300 | 1143188115 | 3985 | 3985 | 3985 | 3985 | 2 |
| 418 | 20241118 | 120200 | 1143180145 | 3985 | 3985 | 3985 | 3985 | 0 |
| 419 | 20241118 | 120100 | 1143180145 | 3985 | 3985 | 3985 | 3985 | 0 |
| 420 | 20241118 | 120000 | 1143180145 | 3985 | 3975 | 3985 | 3975 | 47 |
| 421 | 20241118 | 115900 | 1142993100 | 3975 | 3990 | 3990 | 3975 | 139 |
| 422 | 20241118 | 115800 | 1142440545 | 3990 | 3990 | 3995 | 3970 | 1983 |
| 423 | 20241118 | 115700 | 1134534205 | 3985 | 3990 | 3995 | 3985 | 126 |
| 424 | 20241118 | 115600 | 1134032010 | 3990 | 3980 | 3990 | 3980 | 10049 |
| 425 | 20241118 | 115500 | 1093981370 | 3975 | 3975 | 3975 | 3975 | 36 |
| 426 | 20241118 | 115400 | 1093838270 | 3980 | 3980 | 3980 | 3980 | 10 |
| 427 | 20241118 | 115300 | 1093798470 | 3975 | 3975 | 3975 | 3975 | 887 |
| 428 | 20241118 | 115200 | 1090272645 | 3975 | 3975 | 3975 | 3975 | 613 |
| 429 | 20241118 | 115100 | 1087835970 | 3975 | 3975 | 3975 | 3975 | 329 |
| 430 | 20241118 | 115000 | 1086528195 | 3975 | 3975 | 3975 | 3975 | 71 |
| 431 | 20241118 | 114900 | 1086245970 | 3975 | 3975 | 3975 | 3975 | 119 |
| 432 | 20241118 | 114800 | 1085772945 | 3975 | 3975 | 3975 | 3975 | 17 |
| 433 | 20241118 | 114700 | 1085705370 | 3975 | 3975 | 3975 | 3975 | 6 |
| 434 | 20241118 | 114600 | 1085681520 | 3975 | 3975 | 3975 | 3975 | 1611 |
| 435 | 20241118 | 114500 | 1079277795 | 3970 | 3970 | 3970 | 3970 | 291 |
| 436 | 20241118 | 114400 | 1078122525 | 3965 | 3970 | 3970 | 3965 | 52 |
| 437 | 20241118 | 114300 | 1077916335 | 3975 | 3970 | 3975 | 3970 | 2034 |
| 438 | 20241118 | 114200 | 1069836945 | 3970 | 3970 | 3970 | 3970 | 20 |
| 439 | 20241118 | 114100 | 1069757545 | 3965 | 3965 | 3965 | 3965 | 0 |
| 440 | 20241118 | 114000 | 1069757545 | 3965 | 3965 | 3965 | 3965 | 87 |
| 441 | 20241118 | 113900 | 1069412590 | 3965 | 3965 | 3965 | 3965 | 300 |
| 442 | 20241118 | 113800 | 1068223090 | 3960 | 3960 | 3960 | 3960 | 439 |
| 443 | 20241118 | 113700 | 1066484650 | 3960 | 3960 | 3960 | 3960 | 0 |
| 444 | 20241118 | 113600 | 1066484650 | 3960 | 3955 | 3960 | 3955 | 30 |
| 445 | 20241118 | 113500 | 1066365900 | 3955 | 3955 | 3955 | 3955 | 23 |
| 446 | 20241118 | 113400 | 1066274935 | 3945 | 3950 | 3950 | 3945 | 965 |
| 447 | 20241118 | 113300 | 1062467215 | 3950 | 3960 | 3960 | 3950 | 253 |
| 448 | 20241118 | 113200 | 1061466350 | 3950 | 3950 | 3950 | 3950 | 257 |
| 449 | 20241118 | 113100 | 1060451200 | 3950 | 3950 | 3950 | 3950 | 312 |
| 450 | 20241118 | 113000 | 1059218800 | 3960 | 3960 | 3960 | 3960 | 50 |
| 451 | 20241118 | 112900 | 1059020800 | 3950 | 3955 | 3955 | 3950 | 1143 |
| 452 | 20241118 | 112800 | 1054503485 | 3950 | 3950 | 3950 | 3950 | 0 |
| 453 | 20241118 | 112700 | 1054503485 | 3950 | 3950 | 3950 | 3950 | 1787 |
| 454 | 20241118 | 112600 | 1047444835 | 3950 | 3950 | 3950 | 3950 | 160 |
| 455 | 20241118 | 112500 | 1046812835 | 3950 | 3940 | 3950 | 3940 | 1419 |
| 456 | 20241118 | 112400 | 1041216870 | 3945 | 3945 | 3945 | 3945 | 1070 |
| 457 | 20241118 | 112300 | 1036995720 | 3950 | 3950 | 3950 | 3950 | 80 |
| 458 | 20241118 | 112200 | 1036679720 | 3955 | 3955 | 3955 | 3955 | 0 |
| 459 | 20241118 | 112100 | 1036679720 | 3955 | 3955 | 3955 | 3955 | 1 |
| 460 | 20241118 | 112000 | 1036675765 | 3945 | 3950 | 3950 | 3945 | 6153 |
| 461 | 20241118 | 111900 | 1012381400 | 3955 | 3955 | 3955 | 3955 | 160 |
| 462 | 20241118 | 111800 | 1011748600 | 3955 | 3955 | 3955 | 3955 | 563 |
| 463 | 20241118 | 111700 | 1009521935 | 3950 | 3950 | 3950 | 3950 | 0 |
| 464 | 20241118 | 111600 | 1009521935 | 3950 | 3955 | 3955 | 3950 | 1167 |
| 465 | 20241118 | 111500 | 1004909745 | 3955 | 3960 | 3960 | 3955 | 1610 |
| 466 | 20241118 | 111400 | 998541565 | 3965 | 3965 | 3965 | 3965 | 75 |
| 467 | 20241118 | 111300 | 998244190 | 3970 | 3970 | 3970 | 3970 | 552 |
| 468 | 20241118 | 111200 | 996052750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 469 | 20241118 | 111100 | 996052750 | 3970 | 3965 | 3970 | 3965 | 425 |
| 470 | 20241118 | 111000 | 994366100 | 3970 | 3970 | 3970 | 3970 | 2 |
| 471 | 20241118 | 110900 | 994358160 | 3970 | 3970 | 3970 | 3970 | 198 |
| 472 | 20241118 | 110800 | 993572100 | 3970 | 3970 | 3970 | 3970 | 26 |
| 473 | 20241118 | 110700 | 993468880 | 3970 | 3970 | 3970 | 3970 | 32 |
| 474 | 20241118 | 110600 | 993341840 | 3970 | 3975 | 3975 | 3970 | 6 |
| 475 | 20241118 | 110500 | 993317995 | 3970 | 3965 | 3975 | 3965 | 273 |
| 476 | 20241118 | 110400 | 992234200 | 3960 | 3960 | 3960 | 3960 | 70 |
| 477 | 20241118 | 110300 | 991957000 | 3960 | 3965 | 3965 | 3960 | 700 |
| 478 | 20241118 | 110200 | 989181830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 479 | 20241118 | 110100 | 989181830 | 3965 | 3980 | 3980 | 3965 | 333 |
| 480 | 20241118 | 110000 | 987860045 | 3980 | 3960 | 3980 | 3960 | 333 |
| 481 | 20241118 | 105900 | 986535705 | 3955 | 3955 | 3955 | 3955 | 409 |
| 482 | 20241118 | 105800 | 984918110 | 3980 | 3980 | 3980 | 3980 | 1 |
| 483 | 20241118 | 105700 | 984914130 | 3980 | 3980 | 3980 | 3980 | 7 |
| 484 | 20241118 | 105600 | 984886270 | 3955 | 3965 | 3965 | 3955 | 353 |
| 485 | 20241118 | 105500 | 983489395 | 3970 | 3970 | 3970 | 3970 | 10 |
| 486 | 20241118 | 105400 | 983449695 | 3950 | 3950 | 3950 | 3950 | 95 |
| 487 | 20241118 | 105300 | 983074445 | 3950 | 3950 | 3950 | 3950 | 0 |
| 488 | 20241118 | 105200 | 983074445 | 3950 | 3950 | 3965 | 3950 | 634 |
| 489 | 20241118 | 105100 | 980566140 | 3950 | 3950 | 3950 | 3950 | 120 |
| 490 | 20241118 | 105000 | 980092140 | 3975 | 3975 | 3975 | 3975 | 100 |
| 491 | 20241118 | 104900 | 979694640 | 3950 | 3955 | 3955 | 3950 | 2974 |
| 492 | 20241118 | 104800 | 967947240 | 3950 | 3950 | 3950 | 3950 | 51 |
| 493 | 20241118 | 104700 | 967745790 | 3950 | 3950 | 3950 | 3950 | 0 |
| 494 | 20241118 | 104600 | 967745790 | 3950 | 3965 | 3965 | 3950 | 2702 |
| 495 | 20241118 | 104500 | 957058615 | 3970 | 3970 | 3975 | 3970 | 26 |
| 496 | 20241118 | 104400 | 956955390 | 3960 | 3960 | 3960 | 3960 | 545 |
| 497 | 20241118 | 104300 | 954797190 | 3975 | 3965 | 3975 | 3960 | 720 |
| 498 | 20241118 | 104200 | 951945190 | 3965 | 3975 | 3975 | 3965 | 1148 |
| 499 | 20241118 | 104100 | 947393350 | 3975 | 3975 | 3975 | 3975 | 200 |
| 500 | 20241118 | 104000 | 946598350 | 3985 | 3985 | 3985 | 3985 | 0 |
| 501 | 20241118 | 103900 | 946598350 | 3985 | 3965 | 3985 | 3965 | 1810 |
| 502 | 20241118 | 103800 | 939391700 | 3965 | 3970 | 3970 | 3960 | 1045 |
| 503 | 20241118 | 103700 | 935248970 | 3970 | 3965 | 3970 | 3965 | 501 |
| 504 | 20241118 | 103600 | 933262500 | 3965 | 3970 | 3970 | 3965 | 4647 |
| 505 | 20241118 | 103500 | 914814565 | 3985 | 3970 | 3985 | 3970 | 124 |
| 506 | 20241118 | 103400 | 914321385 | 3970 | 3970 | 3970 | 3970 | 4758 |
| 507 | 20241118 | 103300 | 895432125 | 3980 | 3980 | 3980 | 3980 | 281 |
| 508 | 20241118 | 103200 | 894313745 | 3985 | 3990 | 3990 | 3985 | 31 |
| 509 | 20241118 | 103100 | 894190180 | 3990 | 3985 | 3990 | 3985 | 458 |
| 510 | 20241118 | 103000 | 892364950 | 3990 | 3990 | 3990 | 3990 | 10 |
| 511 | 20241118 | 102900 | 892325050 | 3985 | 3980 | 3985 | 3975 | 2626 |
| 512 | 20241118 | 102800 | 881873765 | 3975 | 3980 | 3980 | 3975 | 510 |
| 513 | 20241118 | 102700 | 879846465 | 3975 | 3975 | 3975 | 3975 | 20 |
| 514 | 20241118 | 102600 | 879766965 | 3980 | 3980 | 3980 | 3980 | 0 |
| 515 | 20241118 | 102500 | 879766965 | 3980 | 3970 | 3980 | 3970 | 2 |
| 516 | 20241118 | 102400 | 879759015 | 3970 | 3970 | 3970 | 3970 | 77 |
| 517 | 20241118 | 102300 | 879453325 | 3970 | 3970 | 3975 | 3970 | 657 |
| 518 | 20241118 | 102200 | 876843220 | 3970 | 3970 | 3970 | 3970 | 115 |
| 519 | 20241118 | 102100 | 876386670 | 3970 | 3980 | 3980 | 3970 | 661 |
| 520 | 20241118 | 102000 | 873762490 | 3970 | 3970 | 3970 | 3970 | 505 |
| 521 | 20241118 | 101900 | 871757640 | 3980 | 3970 | 3980 | 3970 | 71 |
| 522 | 20241118 | 101800 | 871475220 | 3970 | 3975 | 3975 | 3970 | 25 |
| 523 | 20241118 | 101700 | 871375945 | 3975 | 3980 | 3980 | 3975 | 829 |
| 524 | 20241118 | 101600 | 868079155 | 3965 | 3965 | 3965 | 3965 | 0 |
| 525 | 20241118 | 101500 | 868079155 | 3965 | 3980 | 3980 | 3965 | 1198 |
| 526 | 20241118 | 101400 | 863322025 | 3975 | 3975 | 3980 | 3970 | 1093 |
| 527 | 20241118 | 101300 | 858975705 | 3975 | 3985 | 3985 | 3975 | 1550 |
| 528 | 20241118 | 101200 | 852809100 | 3985 | 3980 | 3985 | 3980 | 51 |
| 529 | 20241118 | 101100 | 852606115 | 3980 | 3985 | 3985 | 3980 | 683 |
| 530 | 20241118 | 101000 | 849887725 | 3980 | 3990 | 3990 | 3980 | 6405 |
| 531 | 20241118 | 100900 | 824392295 | 3985 | 3980 | 3990 | 3980 | 1227 |
| 532 | 20241118 | 100800 | 819507635 | 3990 | 3970 | 3990 | 3970 | 7179 |
| 533 | 20241118 | 100700 | 790919300 | 3970 | 3975 | 3975 | 3970 | 165 |
| 534 | 20241118 | 100600 | 790263750 | 3980 | 3975 | 3980 | 3975 | 133 |
| 535 | 20241118 | 100500 | 789735070 | 3980 | 3980 | 3980 | 3970 | 118 |
| 536 | 20241118 | 100400 | 789266430 | 3980 | 3980 | 3980 | 3970 | 96 |
| 537 | 20241118 | 100300 | 788885150 | 3970 | 3970 | 3970 | 3970 | 97 |
| 538 | 20241118 | 100200 | 788500060 | 3965 | 3980 | 3980 | 3965 | 2174 |
| 539 | 20241118 | 100100 | 779860475 | 3980 | 3975 | 3980 | 3970 | 164 |
| 540 | 20241118 | 100000 | 779208600 | 3985 | 3975 | 3985 | 3975 | 4307 |
| 541 | 20241118 | 095900 | 762087425 | 3985 | 3970 | 3985 | 3970 | 174 |
| 542 | 20241118 | 095800 | 761394895 | 3980 | 3980 | 3985 | 3975 | 4454 |
| 543 | 20241118 | 095700 | 743663035 | 3990 | 3975 | 3990 | 3975 | 3940 |
| 544 | 20241118 | 095600 | 727961800 | 3980 | 3980 | 3985 | 3975 | 1500 |
| 545 | 20241118 | 095500 | 721987355 | 3980 | 3975 | 3985 | 3975 | 2635 |
| 546 | 20241118 | 095400 | 711501070 | 3975 | 3975 | 3975 | 3975 | 423 |
| 547 | 20241118 | 095300 | 709819645 | 3970 | 3970 | 3975 | 3970 | 970 |
| 548 | 20241118 | 095200 | 705968740 | 3975 | 3970 | 3980 | 3965 | 2902 |
| 549 | 20241118 | 095100 | 694438890 | 3955 | 3955 | 3965 | 3955 | 793 |
| 550 | 20241118 | 095000 | 691299575 | 3955 | 3955 | 3960 | 3955 | 3114 |
| 551 | 20241118 | 094900 | 678973165 | 3950 | 3950 | 3950 | 3950 | 296 |
| 552 | 20241118 | 094800 | 677803965 | 3950 | 3940 | 3950 | 3940 | 219 |
| 553 | 20241118 | 094700 | 676941065 | 3940 | 3945 | 3950 | 3940 | 3033 |
| 554 | 20241118 | 094600 | 664975290 | 3950 | 3955 | 3955 | 3950 | 441 |
| 555 | 20241118 | 094500 | 663233315 | 3955 | 3930 | 3955 | 3930 | 1935 |
| 556 | 20241118 | 094400 | 655599615 | 3930 | 3930 | 3930 | 3930 | 1148 |
| 557 | 20241118 | 094300 | 651087975 | 3930 | 3930 | 3930 | 3930 | 101 |
| 558 | 20241118 | 094200 | 650691045 | 3930 | 3935 | 3935 | 3930 | 4122 |
| 559 | 20241118 | 094100 | 634471320 | 3935 | 3945 | 3945 | 3935 | 85 |
| 560 | 20241118 | 094000 | 634136295 | 3940 | 3940 | 3940 | 3940 | 1474 |
| 561 | 20241118 | 093900 | 628328735 | 3945 | 3935 | 3945 | 3935 | 200 |
| 562 | 20241118 | 093800 | 627540735 | 3940 | 3945 | 3945 | 3940 | 1877 |
| 563 | 20241118 | 093700 | 620142640 | 3950 | 3950 | 3950 | 3950 | 288 |
| 564 | 20241118 | 093600 | 619005040 | 3950 | 3970 | 3970 | 3950 | 508 |
| 565 | 20241118 | 093500 | 616996440 | 3970 | 3970 | 3970 | 3950 | 407 |
| 566 | 20241118 | 093400 | 615382670 | 3970 | 3970 | 3970 | 3970 | 616 |
| 567 | 20241118 | 093300 | 612937150 | 3970 | 3960 | 3970 | 3960 | 691 |
| 568 | 20241118 | 093200 | 610199790 | 3940 | 3955 | 3960 | 3940 | 191 |
| 569 | 20241118 | 093100 | 609446655 | 3945 | 3945 | 3945 | 3945 | 2354 |
| 570 | 20241118 | 093000 | 600160125 | 3950 | 3955 | 3960 | 3950 | 1341 |
| 571 | 20241118 | 092900 | 594863065 | 3960 | 3955 | 3965 | 3955 | 1332 |
| 572 | 20241118 | 092800 | 589593310 | 3965 | 3965 | 3965 | 3965 | 101 |
| 573 | 20241118 | 092700 | 589192845 | 3965 | 3955 | 3970 | 3950 | 6330 |
| 574 | 20241118 | 092600 | 564103705 | 3955 | 3950 | 3955 | 3935 | 1548 |
| 575 | 20241118 | 092500 | 558003580 | 3950 | 3935 | 3950 | 3935 | 343 |
| 576 | 20241118 | 092400 | 556653710 | 3935 | 3940 | 3940 | 3935 | 220 |
| 577 | 20241118 | 092300 | 555788005 | 3935 | 3935 | 3935 | 3935 | 4 |
| 578 | 20241118 | 092200 | 555772265 | 3955 | 3945 | 3965 | 3930 | 12393 |
| 579 | 20241118 | 092100 | 506797150 | 3945 | 3930 | 3945 | 3930 | 7323 |
| 580 | 20241118 | 092000 | 477933790 | 3935 | 3940 | 3950 | 3935 | 3589 |
| 581 | 20241118 | 091900 | 463793085 | 3935 | 3925 | 3940 | 3925 | 7717 |
| 582 | 20241118 | 091800 | 433434465 | 3910 | 3920 | 3925 | 3910 | 348 |
| 583 | 20241118 | 091700 | 432070280 | 3920 | 3920 | 3920 | 3910 | 3774 |
| 584 | 20241118 | 091600 | 417313055 | 3910 | 3910 | 3915 | 3910 | 2807 |
| 585 | 20241118 | 091500 | 406336935 | 3910 | 3930 | 3930 | 3910 | 6134 |
| 586 | 20241118 | 091400 | 382302295 | 3930 | 3935 | 3935 | 3930 | 1427 |
| 587 | 20241118 | 091300 | 376693315 | 3935 | 3940 | 3940 | 3925 | 2087 |
| 588 | 20241118 | 091200 | 368488295 | 3950 | 3930 | 3950 | 3930 | 5009 |
| 589 | 20241118 | 091100 | 348774455 | 3925 | 3925 | 3925 | 3910 | 2065 |
| 590 | 20241118 | 091000 | 340673950 | 3930 | 3925 | 3930 | 3905 | 3747 |
| 591 | 20241118 | 090900 | 326007950 | 3920 | 3900 | 3920 | 3900 | 7807 |
| 592 | 20241118 | 090800 | 295443495 | 3900 | 3895 | 3900 | 3895 | 3946 |
| 593 | 20241118 | 090700 | 280058190 | 3900 | 3900 | 3900 | 3900 | 2922 |
| 594 | 20241118 | 090600 | 268662390 | 3900 | 3910 | 3910 | 3895 | 4189 |
| 595 | 20241118 | 090500 | 252319210 | 3920 | 3920 | 3920 | 3890 | 1341 |
| 596 | 20241118 | 090400 | 247078525 | 3890 | 3910 | 3930 | 3890 | 6591 |
| 597 | 20241118 | 090300 | 221366925 | 3910 | 3935 | 3940 | 3910 | 6496 |
| 598 | 20241118 | 090200 | 195851620 | 3940 | 3960 | 3960 | 3940 | 4381 |
| 599 | 20241118 | 090100 | 178586815 | 3960 | 3990 | 3995 | 3935 | 10847 |
| 600 | 20241118 | 090000 | 135627420 | 4000 | 3990 | 4020 | 3980 | 33922 |