30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 3 | 20241118 | 191300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20241118 | 191200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20241118 | 191100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20241118 | 191000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20241118 | 190900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20241118 | 190800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20241118 | 190700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20241118 | 190600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20241118 | 190500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20241118 | 190400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20241118 | 190300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20241118 | 190200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20241118 | 190100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20241118 | 190000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20241118 | 185900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20241118 | 185800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20241118 | 185700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20241118 | 185600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20241118 | 185500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20241118 | 185400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20241118 | 185300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20241118 | 185200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20241118 | 185100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20241118 | 185000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20241118 | 184900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20241118 | 184800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20241118 | 184700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20241118 | 184600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20241118 | 184500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20241118 | 184400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 33 | 20241118 | 184300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20241118 | 184200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20241118 | 184100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20241118 | 184000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20241118 | 183900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20241118 | 183800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20241118 | 183700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20241118 | 183600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20241118 | 183500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20241118 | 183400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20241118 | 183300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20241118 | 183200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20241118 | 183100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20241118 | 183000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20241118 | 182900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20241118 | 182800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20241118 | 182700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20241118 | 182600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20241118 | 182500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20241118 | 182400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20241118 | 182300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20241118 | 182200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20241118 | 182100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20241118 | 182000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20241118 | 181900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20241118 | 181800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20241118 | 181700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20241118 | 181600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20241118 | 181500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20241118 | 181400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 63 | 20241118 | 181300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20241118 | 181200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20241118 | 181100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20241118 | 181000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20241118 | 180900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20241118 | 180800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20241118 | 180700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20241118 | 180600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20241118 | 180500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20241118 | 180400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20241118 | 180300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20241118 | 180200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20241118 | 180100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20241118 | 180000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20241118 | 175900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20241118 | 175800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20241118 | 175700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20241118 | 175600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20241118 | 175500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20241118 | 175400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20241118 | 175300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20241118 | 175200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20241118 | 175100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20241118 | 175000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20241118 | 174900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20241118 | 174800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20241118 | 174700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20241118 | 174600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20241118 | 174500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20241118 | 174400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 93 | 20241118 | 174300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20241118 | 174200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20241118 | 174100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20241118 | 174000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20241118 | 173900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20241118 | 173800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20241118 | 173700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20241118 | 173600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20241118 | 173500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20241118 | 173400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20241118 | 173300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20241118 | 173200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20241118 | 173100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20241118 | 173000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20241118 | 172900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20241118 | 172800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20241118 | 172700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20241118 | 172600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20241118 | 172500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20241118 | 172400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20241118 | 172300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20241118 | 172200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20241118 | 172100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20241118 | 172000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20241118 | 171900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20241118 | 171800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20241118 | 171700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20241118 | 171600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20241118 | 171500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20241118 | 171400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 123 | 20241118 | 171300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20241118 | 171200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20241118 | 171100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20241118 | 171000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20241118 | 170900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20241118 | 170800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20241118 | 170700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20241118 | 170600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20241118 | 170500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20241118 | 170400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20241118 | 170300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20241118 | 170200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20241118 | 170100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20241118 | 170000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20241118 | 165900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20241118 | 165800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20241118 | 165700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20241118 | 165600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20241118 | 165500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20241118 | 165400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20241118 | 165300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20241118 | 165200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20241118 | 165100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20241118 | 165000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20241118 | 164900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20241118 | 164800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20241118 | 164700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20241118 | 164600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20241118 | 164500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20241118 | 164400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 153 | 20241118 | 164300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20241118 | 164200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20241118 | 164100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20241118 | 164000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20241118 | 163900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20241118 | 163800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20241118 | 163700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20241118 | 163600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20241118 | 163500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20241118 | 163400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20241118 | 163300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20241118 | 163200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20241118 | 163100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20241118 | 163000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20241118 | 162900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20241118 | 162800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20241118 | 162700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20241118 | 162600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20241118 | 162500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20241118 | 162400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20241118 | 162300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20241118 | 162200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20241118 | 162100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20241118 | 162000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20241118 | 161900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20241118 | 161800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20241118 | 161700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20241118 | 161600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20241118 | 161500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20241118 | 161400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 183 | 20241118 | 161300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20241118 | 161200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20241118 | 161100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20241118 | 161000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20241118 | 160900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20241118 | 160800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20241118 | 160700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20241118 | 160600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20241118 | 160500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20241118 | 160400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20241118 | 160300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20241118 | 160200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20241118 | 160100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20241118 | 160000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20241118 | 155900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20241118 | 155800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20241118 | 155700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20241118 | 155600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20241118 | 155500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20241118 | 155400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20241118 | 155300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20241118 | 155200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20241118 | 155100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20241118 | 155000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20241118 | 154900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20241118 | 154800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20241118 | 154700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20241118 | 154600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20241118 | 154500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20241118 | 154400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 213 | 20241118 | 154300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20241118 | 154200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20241118 | 154100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20241118 | 154000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20241118 | 153900 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20241118 | 153800 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20241118 | 153700 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20241118 | 153600 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20241118 | 153500 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20241118 | 153400 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20241118 | 153300 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20241118 | 153200 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20241118 | 153100 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20241118 | 153000 | 2448203140 | 3690 | 3690 | 3690 | 3690 | 3332 |
| 227 | 20241118 | 152900 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20241118 | 152800 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20241118 | 152700 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20241118 | 152600 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20241118 | 152500 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20241118 | 152400 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20241118 | 152300 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20241118 | 152200 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20241118 | 152100 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20241118 | 152000 | 2435908060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20241118 | 151900 | 2435908060 | 3700 | 3690 | 3700 | 3670 | 1180 |
| 238 | 20241118 | 151800 | 2431564635 | 3685 | 3685 | 3685 | 3685 | 424 |
| 239 | 20241118 | 151700 | 2430002195 | 3690 | 3680 | 3690 | 3675 | 2646 |
| 240 | 20241118 | 151600 | 2420276130 | 3680 | 3695 | 3695 | 3680 | 223 |
| 241 | 20241118 | 151500 | 2419453590 | 3695 | 3695 | 3695 | 3695 | 7 |
| 242 | 20241118 | 151400 | 2419427725 | 3680 | 3680 | 3680 | 3680 | 167 |
| 243 | 20241118 | 151300 | 2418813165 | 3680 | 3685 | 3685 | 3680 | 2646 |
| 244 | 20241118 | 151200 | 2409064995 | 3700 | 3700 | 3700 | 3700 | 1 |
| 245 | 20241118 | 151100 | 2409061295 | 3700 | 3700 | 3700 | 3685 | 253 |
| 246 | 20241118 | 151000 | 2408125210 | 3680 | 3675 | 3705 | 3675 | 2823 |
| 247 | 20241118 | 150900 | 2397697650 | 3675 | 3675 | 3675 | 3675 | 321 |
| 248 | 20241118 | 150800 | 2396517975 | 3670 | 3670 | 3670 | 3670 | 305 |
| 249 | 20241118 | 150700 | 2395398625 | 3670 | 3670 | 3670 | 3660 | 320 |
| 250 | 20241118 | 150600 | 2394224725 | 3670 | 3665 | 3670 | 3665 | 581 |
| 251 | 20241118 | 150500 | 2392095340 | 3665 | 3665 | 3665 | 3665 | 2 |
| 252 | 20241118 | 150400 | 2392088010 | 3655 | 3655 | 3655 | 3655 | 270 |
| 253 | 20241118 | 150300 | 2391101160 | 3670 | 3670 | 3670 | 3670 | 0 |
| 254 | 20241118 | 150200 | 2391101160 | 3670 | 3660 | 3670 | 3660 | 1346 |
| 255 | 20241118 | 150100 | 2386172955 | 3660 | 3660 | 3660 | 3660 | 104 |
| 256 | 20241118 | 150000 | 2385792315 | 3665 | 3660 | 3665 | 3660 | 80 |
| 257 | 20241118 | 145900 | 2385499265 | 3660 | 3665 | 3665 | 3660 | 52 |
| 258 | 20241118 | 145800 | 2385308695 | 3665 | 3665 | 3665 | 3665 | 0 |
| 259 | 20241118 | 145700 | 2385308695 | 3665 | 3665 | 3665 | 3665 | 441 |
| 260 | 20241118 | 145600 | 2383692430 | 3665 | 3665 | 3665 | 3665 | 14 |
| 261 | 20241118 | 145500 | 2383641120 | 3665 | 3665 | 3665 | 3665 | 33 |
| 262 | 20241118 | 145400 | 2383520175 | 3670 | 3670 | 3670 | 3670 | 5 |
| 263 | 20241118 | 145300 | 2383501825 | 3670 | 3670 | 3670 | 3670 | 322 |
| 264 | 20241118 | 145200 | 2382320085 | 3670 | 3670 | 3670 | 3670 | 1 |
| 265 | 20241118 | 145100 | 2382316415 | 3670 | 3665 | 3670 | 3665 | 102 |
| 266 | 20241118 | 145000 | 2381942580 | 3665 | 3665 | 3665 | 3655 | 4493 |
| 267 | 20241118 | 144900 | 2365520635 | 3655 | 3665 | 3665 | 3655 | 522 |
| 268 | 20241118 | 144800 | 2363610075 | 3665 | 3655 | 3665 | 3655 | 5037 |
| 269 | 20241118 | 144700 | 2345174820 | 3670 | 3660 | 3670 | 3660 | 511 |
| 270 | 20241118 | 144600 | 2343302720 | 3650 | 3650 | 3650 | 3650 | 3 |
| 271 | 20241118 | 144500 | 2343291770 | 3650 | 3660 | 3660 | 3650 | 6897 |
| 272 | 20241118 | 144400 | 2318116590 | 3665 | 3665 | 3665 | 3665 | 0 |
| 273 | 20241118 | 144300 | 2318116590 | 3665 | 3665 | 3665 | 3665 | 2 |
| 274 | 20241118 | 144200 | 2318109260 | 3665 | 3650 | 3665 | 3650 | 507 |
| 275 | 20241118 | 144100 | 2316258650 | 3650 | 3660 | 3660 | 3650 | 1600 |
| 276 | 20241118 | 144000 | 2310414810 | 3660 | 3665 | 3665 | 3660 | 11 |
| 277 | 20241118 | 143900 | 2310374540 | 3670 | 3660 | 3670 | 3660 | 35 |
| 278 | 20241118 | 143800 | 2310246295 | 3660 | 3660 | 3660 | 3660 | 41 |
| 279 | 20241118 | 143700 | 2310096235 | 3655 | 3655 | 3655 | 3655 | 200 |
| 280 | 20241118 | 143600 | 2309365235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 281 | 20241118 | 143500 | 2309365235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 282 | 20241118 | 143400 | 2309365235 | 3655 | 3655 | 3655 | 3655 | 2271 |
| 283 | 20241118 | 143300 | 2301064730 | 3655 | 3670 | 3670 | 3655 | 3005 |
| 284 | 20241118 | 143200 | 2290072210 | 3670 | 3670 | 3670 | 3670 | 288 |
| 285 | 20241118 | 143100 | 2289015250 | 3670 | 3665 | 3670 | 3665 | 2081 |
| 286 | 20241118 | 143000 | 2281388015 | 3670 | 3670 | 3670 | 3665 | 410 |
| 287 | 20241118 | 142900 | 2279884815 | 3670 | 3675 | 3675 | 3670 | 870 |
| 288 | 20241118 | 142800 | 2276691880 | 3675 | 3675 | 3675 | 3675 | 27 |
| 289 | 20241118 | 142700 | 2276592655 | 3675 | 3675 | 3685 | 3675 | 234 |
| 290 | 20241118 | 142600 | 2275732635 | 3675 | 3685 | 3685 | 3675 | 264 |
| 291 | 20241118 | 142500 | 2274762395 | 3675 | 3675 | 3675 | 3675 | 200 |
| 292 | 20241118 | 142400 | 2274027395 | 3675 | 3685 | 3685 | 3675 | 30 |
| 293 | 20241118 | 142300 | 2273917075 | 3685 | 3685 | 3685 | 3675 | 504 |
| 294 | 20241118 | 142200 | 2272059845 | 3685 | 3685 | 3685 | 3685 | 1 |
| 295 | 20241118 | 142100 | 2272056160 | 3670 | 3670 | 3670 | 3670 | 0 |
| 296 | 20241118 | 142000 | 2272056160 | 3670 | 3685 | 3685 | 3670 | 302 |
| 297 | 20241118 | 141900 | 2270947775 | 3685 | 3685 | 3685 | 3685 | 6 |
| 298 | 20241118 | 141800 | 2270925665 | 3685 | 3685 | 3685 | 3685 | 7 |
| 299 | 20241118 | 141700 | 2270899870 | 3685 | 3685 | 3685 | 3685 | 76 |
| 300 | 20241118 | 141600 | 2270619810 | 3685 | 3685 | 3685 | 3685 | 37 |
| 301 | 20241118 | 141500 | 2270483465 | 3685 | 3685 | 3685 | 3675 | 322 |
| 302 | 20241118 | 141400 | 2269300050 | 3685 | 3670 | 3685 | 3670 | 211 |
| 303 | 20241118 | 141300 | 2268524945 | 3670 | 3670 | 3670 | 3670 | 0 |
| 304 | 20241118 | 141200 | 2268524945 | 3670 | 3680 | 3680 | 3670 | 216 |
| 305 | 20241118 | 141100 | 2267732075 | 3680 | 3680 | 3680 | 3680 | 47 |
| 306 | 20241118 | 141000 | 2267559115 | 3680 | 3680 | 3680 | 3680 | 8 |
| 307 | 20241118 | 140900 | 2267529675 | 3680 | 3680 | 3680 | 3680 | 7 |
| 308 | 20241118 | 140800 | 2267503915 | 3680 | 3680 | 3680 | 3675 | 59 |
| 309 | 20241118 | 140700 | 2267286800 | 3680 | 3675 | 3680 | 3675 | 285 |
| 310 | 20241118 | 140600 | 2266238065 | 3670 | 3665 | 3670 | 3665 | 422 |
| 311 | 20241118 | 140500 | 2264689935 | 3665 | 3670 | 3670 | 3665 | 550 |
| 312 | 20241118 | 140400 | 2262674150 | 3670 | 3675 | 3675 | 3670 | 1368 |
| 313 | 20241118 | 140300 | 2257653235 | 3675 | 3685 | 3685 | 3670 | 2422 |
| 314 | 20241118 | 140200 | 2248752475 | 3675 | 3685 | 3685 | 3675 | 4238 |
| 315 | 20241118 | 140100 | 2233159935 | 3685 | 3685 | 3685 | 3685 | 80 |
| 316 | 20241118 | 140000 | 2232865135 | 3685 | 3685 | 3685 | 3685 | 414 |
| 317 | 20241118 | 135900 | 2231339545 | 3690 | 3690 | 3690 | 3690 | 11 |
| 318 | 20241118 | 135800 | 2231298955 | 3690 | 3690 | 3690 | 3690 | 25 |
| 319 | 20241118 | 135700 | 2231206705 | 3695 | 3695 | 3695 | 3695 | 50 |
| 320 | 20241118 | 135600 | 2231021955 | 3695 | 3690 | 3695 | 3685 | 350 |
| 321 | 20241118 | 135500 | 2229731695 | 3685 | 3685 | 3685 | 3685 | 3 |
| 322 | 20241118 | 135400 | 2229720640 | 3685 | 3685 | 3685 | 3685 | 1372 |
| 323 | 20241118 | 135300 | 2224664820 | 3680 | 3685 | 3685 | 3680 | 82 |
| 324 | 20241118 | 135200 | 2224362960 | 3685 | 3685 | 3685 | 3685 | 1230 |
| 325 | 20241118 | 135100 | 2219830410 | 3685 | 3685 | 3685 | 3685 | 24 |
| 326 | 20241118 | 135000 | 2219741970 | 3685 | 3695 | 3695 | 3685 | 1265 |
| 327 | 20241118 | 134900 | 2215073675 | 3700 | 3700 | 3700 | 3700 | 266 |
| 328 | 20241118 | 134800 | 2214089475 | 3700 | 3700 | 3700 | 3700 | 28 |
| 329 | 20241118 | 134700 | 2213985875 | 3710 | 3710 | 3710 | 3710 | 2 |
| 330 | 20241118 | 134600 | 2213978455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 331 | 20241118 | 134500 | 2213978455 | 3700 | 3700 | 3700 | 3700 | 410 |
| 332 | 20241118 | 134400 | 2212461455 | 3705 | 3705 | 3705 | 3705 | 278 |
| 333 | 20241118 | 134300 | 2211431465 | 3710 | 3710 | 3710 | 3710 | 0 |
| 334 | 20241118 | 134200 | 2211431465 | 3710 | 3705 | 3710 | 3705 | 10 |
| 335 | 20241118 | 134100 | 2211394405 | 3695 | 3695 | 3695 | 3695 | 323 |
| 336 | 20241118 | 134000 | 2210200920 | 3705 | 3705 | 3705 | 3705 | 1 |
| 337 | 20241118 | 133900 | 2210197215 | 3695 | 3695 | 3695 | 3695 | 90 |
| 338 | 20241118 | 133800 | 2209864665 | 3710 | 3695 | 3710 | 3695 | 105 |
| 339 | 20241118 | 133700 | 2209476675 | 3710 | 3710 | 3710 | 3710 | 78 |
| 340 | 20241118 | 133600 | 2209187295 | 3710 | 3700 | 3710 | 3700 | 117 |
| 341 | 20241118 | 133500 | 2208754385 | 3700 | 3695 | 3700 | 3695 | 512 |
| 342 | 20241118 | 133400 | 2206862495 | 3700 | 3700 | 3700 | 3700 | 193 |
| 343 | 20241118 | 133300 | 2206148395 | 3695 | 3690 | 3695 | 3690 | 506 |
| 344 | 20241118 | 133200 | 2204278755 | 3685 | 3685 | 3685 | 3685 | 0 |
| 345 | 20241118 | 133100 | 2204278755 | 3685 | 3685 | 3685 | 3685 | 15 |
| 346 | 20241118 | 133000 | 2204223480 | 3695 | 3685 | 3695 | 3685 | 5 |
| 347 | 20241118 | 132900 | 2204205045 | 3685 | 3685 | 3685 | 3685 | 0 |
| 348 | 20241118 | 132800 | 2204205045 | 3685 | 3685 | 3685 | 3685 | 197 |
| 349 | 20241118 | 132700 | 2203479100 | 3685 | 3685 | 3685 | 3685 | 378 |
| 350 | 20241118 | 132600 | 2202086170 | 3685 | 3695 | 3695 | 3685 | 62 |
| 351 | 20241118 | 132500 | 2201857090 | 3690 | 3695 | 3700 | 3690 | 1901 |
| 352 | 20241118 | 132400 | 2194834440 | 3695 | 3690 | 3695 | 3690 | 94 |
| 353 | 20241118 | 132300 | 2194487115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 354 | 20241118 | 132200 | 2194487115 | 3680 | 3680 | 3690 | 3680 | 732 |
| 355 | 20241118 | 132100 | 2191791335 | 3670 | 3675 | 3680 | 3670 | 2056 |
| 356 | 20241118 | 132000 | 2184234715 | 3675 | 3695 | 3695 | 3675 | 3322 |
| 357 | 20241118 | 131900 | 2172013580 | 3695 | 3695 | 3695 | 3695 | 1 |
| 358 | 20241118 | 131800 | 2172009885 | 3685 | 3685 | 3685 | 3685 | 1 |
| 359 | 20241118 | 131700 | 2172006200 | 3685 | 3680 | 3685 | 3680 | 872 |
| 360 | 20241118 | 131600 | 2168795850 | 3680 | 3700 | 3700 | 3680 | 3766 |
| 361 | 20241118 | 131500 | 2154927835 | 3690 | 3690 | 3690 | 3690 | 1410 |
| 362 | 20241118 | 131400 | 2149724935 | 3690 | 3690 | 3690 | 3690 | 912 |
| 363 | 20241118 | 131300 | 2146359655 | 3695 | 3700 | 3700 | 3695 | 2339 |
| 364 | 20241118 | 131200 | 2137715550 | 3700 | 3705 | 3705 | 3700 | 2827 |
| 365 | 20241118 | 131100 | 2127254215 | 3705 | 3705 | 3705 | 3705 | 1110 |
| 366 | 20241118 | 131000 | 2123141665 | 3705 | 3710 | 3710 | 3705 | 144 |
| 367 | 20241118 | 130900 | 2122608125 | 3710 | 3710 | 3710 | 3710 | 1 |
| 368 | 20241118 | 130800 | 2122604415 | 3710 | 3705 | 3710 | 3705 | 148 |
| 369 | 20241118 | 130700 | 2122055885 | 3705 | 3705 | 3705 | 3705 | 100 |
| 370 | 20241118 | 130600 | 2121685385 | 3705 | 3710 | 3710 | 3705 | 504 |
| 371 | 20241118 | 130500 | 2119817065 | 3710 | 3710 | 3710 | 3710 | 30 |
| 372 | 20241118 | 130400 | 2119705765 | 3710 | 3700 | 3710 | 3700 | 1288 |
| 373 | 20241118 | 130300 | 2114936135 | 3705 | 3700 | 3705 | 3700 | 1868 |
| 374 | 20241118 | 130200 | 2108021855 | 3705 | 3705 | 3705 | 3705 | 134 |
| 375 | 20241118 | 130100 | 2107525385 | 3705 | 3705 | 3705 | 3705 | 1101 |
| 376 | 20241118 | 130000 | 2103446180 | 3705 | 3705 | 3705 | 3705 | 411 |
| 377 | 20241118 | 125900 | 2101923425 | 3705 | 3715 | 3715 | 3705 | 1745 |
| 378 | 20241118 | 125800 | 2095453800 | 3715 | 3715 | 3715 | 3715 | 90 |
| 379 | 20241118 | 125700 | 2095119450 | 3710 | 3730 | 3730 | 3710 | 503 |
| 380 | 20241118 | 125600 | 2093253260 | 3725 | 3705 | 3725 | 3705 | 251 |
| 381 | 20241118 | 125500 | 2092320525 | 3725 | 3705 | 3725 | 3705 | 34 |
| 382 | 20241118 | 125400 | 2092194535 | 3705 | 3705 | 3710 | 3700 | 2850 |
| 383 | 20241118 | 125300 | 2081635430 | 3705 | 3725 | 3725 | 3705 | 3221 |
| 384 | 20241118 | 125200 | 2069671325 | 3725 | 3750 | 3750 | 3725 | 2460 |
| 385 | 20241118 | 125100 | 2060494995 | 3745 | 3740 | 3745 | 3740 | 1339 |
| 386 | 20241118 | 125000 | 2055481065 | 3740 | 3740 | 3740 | 3740 | 101 |
| 387 | 20241118 | 124900 | 2055103325 | 3745 | 3730 | 3745 | 3730 | 1623 |
| 388 | 20241118 | 124800 | 2049049520 | 3730 | 3730 | 3730 | 3730 | 414 |
| 389 | 20241118 | 124700 | 2047505300 | 3745 | 3725 | 3745 | 3725 | 1235 |
| 390 | 20241118 | 124600 | 2042904905 | 3725 | 3740 | 3740 | 3725 | 3940 |
| 391 | 20241118 | 124500 | 2028200280 | 3745 | 3735 | 3745 | 3735 | 710 |
| 392 | 20241118 | 124400 | 2025546340 | 3735 | 3735 | 3735 | 3735 | 0 |
| 393 | 20241118 | 124300 | 2025546340 | 3735 | 3745 | 3750 | 3730 | 2355 |
| 394 | 20241118 | 124200 | 2016745920 | 3745 | 3770 | 3770 | 3735 | 9762 |
| 395 | 20241118 | 124100 | 1980107260 | 3770 | 3795 | 3795 | 3770 | 2159 |
| 396 | 20241118 | 124000 | 1971958225 | 3780 | 3795 | 3795 | 3780 | 164 |
| 397 | 20241118 | 123900 | 1971336925 | 3780 | 3770 | 3795 | 3765 | 2564 |
| 398 | 20241118 | 123800 | 1961676780 | 3770 | 3785 | 3785 | 3770 | 251 |
| 399 | 20241118 | 123700 | 1960730495 | 3770 | 3795 | 3795 | 3770 | 2863 |
| 400 | 20241118 | 123600 | 1949919365 | 3780 | 3775 | 3800 | 3775 | 453 |
| 401 | 20241118 | 123500 | 1948207905 | 3775 | 3790 | 3800 | 3770 | 3086 |
| 402 | 20241118 | 123400 | 1936544600 | 3800 | 3800 | 3805 | 3785 | 1741 |
| 403 | 20241118 | 123300 | 1929931105 | 3800 | 3785 | 3800 | 3785 | 6048 |
| 404 | 20241118 | 123200 | 1906973275 | 3780 | 3750 | 3780 | 3750 | 5676 |
| 405 | 20241118 | 123100 | 1885581380 | 3750 | 3770 | 3770 | 3750 | 610 |
| 406 | 20241118 | 123000 | 1883290415 | 3770 | 3770 | 3790 | 3760 | 1937 |
| 407 | 20241118 | 122900 | 1875988105 | 3775 | 3800 | 3810 | 3775 | 5095 |
| 408 | 20241118 | 122800 | 1856655270 | 3800 | 3770 | 3810 | 3770 | 22178 |
| 409 | 20241118 | 122700 | 1772671125 | 3770 | 3760 | 3770 | 3745 | 1002 |
| 410 | 20241118 | 122600 | 1768903610 | 3760 | 3755 | 3760 | 3755 | 352 |
| 411 | 20241118 | 122500 | 1767581840 | 3755 | 3755 | 3755 | 3735 | 1929 |
| 412 | 20241118 | 122400 | 1760339875 | 3755 | 3735 | 3755 | 3735 | 400 |
| 413 | 20241118 | 122300 | 1758839875 | 3735 | 3750 | 3750 | 3735 | 586 |
| 414 | 20241118 | 122200 | 1756650180 | 3765 | 3765 | 3765 | 3765 | 6 |
| 415 | 20241118 | 122100 | 1756627590 | 3755 | 3770 | 3770 | 3755 | 141 |
| 416 | 20241118 | 122000 | 1756096550 | 3770 | 3760 | 3770 | 3760 | 175 |
| 417 | 20241118 | 121900 | 1755438510 | 3770 | 3765 | 3770 | 3760 | 1492 |
| 418 | 20241118 | 121800 | 1749820145 | 3760 | 3740 | 3760 | 3740 | 648 |
| 419 | 20241118 | 121700 | 1747387095 | 3725 | 3735 | 3745 | 3720 | 343 |
| 420 | 20241118 | 121600 | 1746105310 | 3735 | 3735 | 3735 | 3735 | 10 |
| 421 | 20241118 | 121500 | 1746067960 | 3735 | 3735 | 3735 | 3735 | 0 |
| 422 | 20241118 | 121400 | 1746067960 | 3735 | 3735 | 3735 | 3735 | 0 |
| 423 | 20241118 | 121300 | 1746067960 | 3735 | 3730 | 3735 | 3730 | 927 |
| 424 | 20241118 | 121200 | 1742605995 | 3730 | 3720 | 3730 | 3715 | 1401 |
| 425 | 20241118 | 121100 | 1737397775 | 3715 | 3715 | 3715 | 3715 | 1 |
| 426 | 20241118 | 121000 | 1737394060 | 3715 | 3715 | 3725 | 3715 | 292 |
| 427 | 20241118 | 120900 | 1736308280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 428 | 20241118 | 120800 | 1736308280 | 3715 | 3720 | 3720 | 3710 | 2229 |
| 429 | 20241118 | 120700 | 1728031905 | 3720 | 3730 | 3735 | 3720 | 7099 |
| 430 | 20241118 | 120600 | 1701610915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 431 | 20241118 | 120500 | 1701610915 | 3730 | 3730 | 3730 | 3730 | 610 |
| 432 | 20241118 | 120400 | 1699335615 | 3730 | 3730 | 3730 | 3730 | 0 |
| 433 | 20241118 | 120300 | 1699335615 | 3730 | 3730 | 3730 | 3730 | 933 |
| 434 | 20241118 | 120200 | 1695855525 | 3735 | 3730 | 3735 | 3730 | 400 |
| 435 | 20241118 | 120100 | 1694362025 | 3735 | 3735 | 3735 | 3735 | 186 |
| 436 | 20241118 | 120000 | 1693667315 | 3735 | 3735 | 3735 | 3735 | 114 |
| 437 | 20241118 | 115900 | 1693241525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 438 | 20241118 | 115800 | 1693241525 | 3740 | 3740 | 3740 | 3740 | 10 |
| 439 | 20241118 | 115700 | 1693204125 | 3740 | 3755 | 3755 | 3740 | 455 |
| 440 | 20241118 | 115600 | 1691502385 | 3735 | 3735 | 3735 | 3735 | 0 |
| 441 | 20241118 | 115500 | 1691502385 | 3735 | 3735 | 3735 | 3735 | 1 |
| 442 | 20241118 | 115400 | 1691498650 | 3735 | 3735 | 3735 | 3735 | 0 |
| 443 | 20241118 | 115300 | 1691498650 | 3735 | 3755 | 3755 | 3735 | 4072 |
| 444 | 20241118 | 115200 | 1676280335 | 3755 | 3755 | 3755 | 3755 | 103 |
| 445 | 20241118 | 115100 | 1675893570 | 3755 | 3750 | 3755 | 3740 | 2733 |
| 446 | 20241118 | 115000 | 1665647210 | 3740 | 3740 | 3740 | 3740 | 0 |
| 447 | 20241118 | 114900 | 1665647210 | 3740 | 3745 | 3745 | 3740 | 500 |
| 448 | 20241118 | 114800 | 1663776710 | 3745 | 3755 | 3755 | 3745 | 134 |
| 449 | 20241118 | 114700 | 1663274540 | 3755 | 3755 | 3755 | 3755 | 1 |
| 450 | 20241118 | 114600 | 1663270785 | 3755 | 3745 | 3755 | 3740 | 1264 |
| 451 | 20241118 | 114500 | 1658537465 | 3745 | 3745 | 3745 | 3745 | 94 |
| 452 | 20241118 | 114400 | 1658185435 | 3745 | 3745 | 3745 | 3745 | 1 |
| 453 | 20241118 | 114300 | 1658181690 | 3740 | 3745 | 3745 | 3740 | 140 |
| 454 | 20241118 | 114200 | 1657657640 | 3740 | 3740 | 3740 | 3740 | 2 |
| 455 | 20241118 | 114100 | 1657650160 | 3740 | 3740 | 3740 | 3740 | 272 |
| 456 | 20241118 | 114000 | 1656632880 | 3740 | 3740 | 3740 | 3740 | 500 |
| 457 | 20241118 | 113900 | 1654762880 | 3740 | 3740 | 3740 | 3740 | 10 |
| 458 | 20241118 | 113800 | 1654725480 | 3740 | 3740 | 3765 | 3740 | 227 |
| 459 | 20241118 | 113700 | 1653876475 | 3765 | 3765 | 3765 | 3765 | 2 |
| 460 | 20241118 | 113600 | 1653868945 | 3740 | 3740 | 3740 | 3740 | 727 |
| 461 | 20241118 | 113500 | 1651149965 | 3740 | 3745 | 3745 | 3740 | 1224 |
| 462 | 20241118 | 113400 | 1646569575 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 463 | 20241118 | 113300 | 1642819575 | 3745 | 3750 | 3750 | 3745 | 603 |
| 464 | 20241118 | 113200 | 1640561215 | 3750 | 3750 | 3750 | 3750 | 833 |
| 465 | 20241118 | 113100 | 1637437465 | 3745 | 3770 | 3770 | 3745 | 712 |
| 466 | 20241118 | 113000 | 1634770965 | 3745 | 3770 | 3770 | 3745 | 522 |
| 467 | 20241118 | 112900 | 1632811050 | 3745 | 3745 | 3745 | 3745 | 0 |
| 468 | 20241118 | 112800 | 1632811050 | 3745 | 3745 | 3745 | 3745 | 100 |
| 469 | 20241118 | 112700 | 1632436550 | 3770 | 3765 | 3770 | 3765 | 3 |
| 470 | 20241118 | 112600 | 1632425245 | 3750 | 3745 | 3750 | 3745 | 201 |
| 471 | 20241118 | 112500 | 1631672000 | 3780 | 3775 | 3780 | 3775 | 3 |
| 472 | 20241118 | 112400 | 1631660670 | 3745 | 3775 | 3780 | 3745 | 4 |
| 473 | 20241118 | 112300 | 1631645625 | 3740 | 3760 | 3780 | 3740 | 6201 |
| 474 | 20241118 | 112200 | 1608355175 | 3780 | 3780 | 3780 | 3780 | 490 |
| 475 | 20241118 | 112100 | 1606502975 | 3785 | 3785 | 3785 | 3785 | 813 |
| 476 | 20241118 | 112000 | 1603425770 | 3785 | 3775 | 3785 | 3775 | 3849 |
| 477 | 20241118 | 111900 | 1588863555 | 3780 | 3780 | 3780 | 3780 | 840 |
| 478 | 20241118 | 111800 | 1585688355 | 3780 | 3780 | 3780 | 3780 | 1308 |
| 479 | 20241118 | 111700 | 1580744115 | 3780 | 3770 | 3780 | 3770 | 1001 |
| 480 | 20241118 | 111600 | 1576964665 | 3745 | 3770 | 3770 | 3745 | 600 |
| 481 | 20241118 | 111500 | 1574708915 | 3770 | 3770 | 3770 | 3770 | 321 |
| 482 | 20241118 | 111400 | 1573498745 | 3770 | 3770 | 3770 | 3770 | 0 |
| 483 | 20241118 | 111300 | 1573498745 | 3770 | 3760 | 3770 | 3760 | 1128 |
| 484 | 20241118 | 111200 | 1569256880 | 3760 | 3750 | 3760 | 3750 | 2272 |
| 485 | 20241118 | 111100 | 1560716135 | 3740 | 3740 | 3740 | 3740 | 1 |
| 486 | 20241118 | 111000 | 1560712395 | 3755 | 3750 | 3755 | 3730 | 4144 |
| 487 | 20241118 | 110900 | 1545244675 | 3740 | 3740 | 3740 | 3740 | 395 |
| 488 | 20241118 | 110800 | 1543767375 | 3740 | 3745 | 3745 | 3740 | 72 |
| 489 | 20241118 | 110700 | 1543498090 | 3740 | 3770 | 3770 | 3740 | 670 |
| 490 | 20241118 | 110600 | 1540990425 | 3745 | 3770 | 3770 | 3745 | 733 |
| 491 | 20241118 | 110500 | 1538245190 | 3770 | 3745 | 3770 | 3745 | 31 |
| 492 | 20241118 | 110400 | 1538128845 | 3780 | 3755 | 3780 | 3740 | 3722 |
| 493 | 20241118 | 110300 | 1524175010 | 3775 | 3765 | 3775 | 3765 | 2488 |
| 494 | 20241118 | 110200 | 1514795305 | 3765 | 3770 | 3770 | 3755 | 203 |
| 495 | 20241118 | 110100 | 1514033000 | 3765 | 3765 | 3765 | 3765 | 300 |
| 496 | 20241118 | 110000 | 1512903500 | 3770 | 3750 | 3775 | 3750 | 640 |
| 497 | 20241118 | 105900 | 1510497085 | 3760 | 3750 | 3760 | 3750 | 99 |
| 498 | 20241118 | 105800 | 1510125665 | 3765 | 3765 | 3765 | 3765 | 0 |
| 499 | 20241118 | 105700 | 1510125665 | 3765 | 3755 | 3765 | 3750 | 2938 |
| 500 | 20241118 | 105600 | 1499100485 | 3775 | 3775 | 3775 | 3775 | 1 |
| 501 | 20241118 | 105500 | 1499096710 | 3755 | 3755 | 3775 | 3755 | 2353 |
| 502 | 20241118 | 105400 | 1490255940 | 3760 | 3765 | 3765 | 3760 | 2305 |
| 503 | 20241118 | 105300 | 1481588645 | 3765 | 3770 | 3770 | 3765 | 1869 |
| 504 | 20241118 | 105200 | 1474551855 | 3765 | 3770 | 3770 | 3765 | 305 |
| 505 | 20241118 | 105100 | 1473402265 | 3775 | 3780 | 3780 | 3775 | 152 |
| 506 | 20241118 | 105000 | 1472827730 | 3780 | 3790 | 3790 | 3770 | 97 |
| 507 | 20241118 | 104900 | 1472461530 | 3790 | 3775 | 3790 | 3775 | 41 |
| 508 | 20241118 | 104800 | 1472306590 | 3790 | 3790 | 3790 | 3785 | 3199 |
| 509 | 20241118 | 104700 | 1460187380 | 3790 | 3785 | 3790 | 3775 | 2681 |
| 510 | 20241118 | 104600 | 1450061475 | 3790 | 3780 | 3790 | 3780 | 25 |
| 511 | 20241118 | 104500 | 1449966945 | 3790 | 3790 | 3790 | 3785 | 46 |
| 512 | 20241118 | 104400 | 1449792805 | 3775 | 3790 | 3790 | 3775 | 97 |
| 513 | 20241118 | 104300 | 1449425190 | 3790 | 3760 | 3790 | 3760 | 1609 |
| 514 | 20241118 | 104200 | 1443349050 | 3760 | 3770 | 3775 | 3750 | 2457 |
| 515 | 20241118 | 104100 | 1434095565 | 3775 | 3765 | 3775 | 3765 | 1464 |
| 516 | 20241118 | 104000 | 1428577045 | 3745 | 3785 | 3800 | 3745 | 6049 |
| 517 | 20241118 | 103900 | 1405787300 | 3800 | 3785 | 3805 | 3785 | 3238 |
| 518 | 20241118 | 103800 | 1393482920 | 3810 | 3790 | 3810 | 3790 | 2508 |
| 519 | 20241118 | 103700 | 1383934080 | 3790 | 3800 | 3810 | 3780 | 1040 |
| 520 | 20241118 | 103600 | 1379979950 | 3810 | 3790 | 3810 | 3790 | 1285 |
| 521 | 20241118 | 103500 | 1375093335 | 3790 | 3785 | 3790 | 3780 | 1842 |
| 522 | 20241118 | 103400 | 1368124055 | 3795 | 3805 | 3805 | 3785 | 3386 |
| 523 | 20241118 | 103300 | 1355294185 | 3805 | 3795 | 3810 | 3795 | 7084 |
| 524 | 20241118 | 103200 | 1328380060 | 3795 | 3800 | 3800 | 3795 | 1616 |
| 525 | 20241118 | 103100 | 1322240880 | 3800 | 3800 | 3800 | 3790 | 6365 |
| 526 | 20241118 | 103000 | 1298075105 | 3800 | 3815 | 3820 | 3795 | 6266 |
| 527 | 20241118 | 102900 | 1274225560 | 3815 | 3805 | 3820 | 3795 | 6082 |
| 528 | 20241118 | 102800 | 1251061685 | 3815 | 3810 | 3815 | 3795 | 3160 |
| 529 | 20241118 | 102700 | 1239017870 | 3815 | 3780 | 3815 | 3755 | 11565 |
| 530 | 20241118 | 102600 | 1195114480 | 3780 | 3770 | 3780 | 3770 | 2016 |
| 531 | 20241118 | 102500 | 1187507660 | 3770 | 3755 | 3770 | 3750 | 10125 |
| 532 | 20241118 | 102400 | 1149538685 | 3770 | 3770 | 3770 | 3750 | 643 |
| 533 | 20241118 | 102300 | 1147121095 | 3780 | 3765 | 3780 | 3765 | 151 |
| 534 | 20241118 | 102200 | 1146551065 | 3770 | 3770 | 3770 | 3765 | 7736 |
| 535 | 20241118 | 102100 | 1117386665 | 3780 | 3780 | 3780 | 3780 | 206 |
| 536 | 20241118 | 102000 | 1116607985 | 3780 | 3780 | 3780 | 3780 | 21 |
| 537 | 20241118 | 101900 | 1116528605 | 3785 | 3770 | 3785 | 3770 | 93 |
| 538 | 20241118 | 101800 | 1116177955 | 3770 | 3775 | 3785 | 3770 | 2561 |
| 539 | 20241118 | 101700 | 1106522830 | 3770 | 3770 | 3790 | 3770 | 2096 |
| 540 | 20241118 | 101600 | 1098602705 | 3770 | 3785 | 3785 | 3770 | 206 |
| 541 | 20241118 | 101500 | 1097823295 | 3785 | 3785 | 3785 | 3775 | 1114 |
| 542 | 20241118 | 101400 | 1093609475 | 3770 | 3780 | 3790 | 3770 | 3379 |
| 543 | 20241118 | 101300 | 1080863205 | 3775 | 3775 | 3780 | 3775 | 172 |
| 544 | 20241118 | 101200 | 1080213540 | 3780 | 3785 | 3785 | 3775 | 84 |
| 545 | 20241118 | 101100 | 1079895700 | 3785 | 3780 | 3785 | 3780 | 294 |
| 546 | 20241118 | 101000 | 1078784210 | 3775 | 3775 | 3785 | 3775 | 264 |
| 547 | 20241118 | 100900 | 1077787600 | 3775 | 3775 | 3775 | 3775 | 838 |
| 548 | 20241118 | 100800 | 1074624150 | 3765 | 3770 | 3770 | 3760 | 410 |
| 549 | 20241118 | 100700 | 1073081175 | 3780 | 3790 | 3795 | 3780 | 2993 |
| 550 | 20241118 | 100600 | 1061749290 | 3790 | 3770 | 3790 | 3770 | 4650 |
| 551 | 20241118 | 100500 | 1044162190 | 3770 | 3770 | 3770 | 3760 | 724 |
| 552 | 20241118 | 100400 | 1041432720 | 3770 | 3760 | 3770 | 3760 | 658 |
| 553 | 20241118 | 100300 | 1038955590 | 3770 | 3755 | 3770 | 3755 | 1560 |
| 554 | 20241118 | 100200 | 1033081730 | 3755 | 3755 | 3755 | 3755 | 170 |
| 555 | 20241118 | 100100 | 1032443380 | 3755 | 3740 | 3755 | 3740 | 3055 |
| 556 | 20241118 | 100000 | 1020984275 | 3750 | 3735 | 3750 | 3730 | 817 |
| 557 | 20241118 | 095900 | 1017926090 | 3735 | 3740 | 3765 | 3730 | 4261 |
| 558 | 20241118 | 095800 | 1002001345 | 3745 | 3765 | 3765 | 3740 | 1879 |
| 559 | 20241118 | 095700 | 994958085 | 3770 | 3770 | 3785 | 3770 | 175 |
| 560 | 20241118 | 095600 | 994298300 | 3775 | 3790 | 3790 | 3775 | 124 |
| 561 | 20241118 | 095500 | 993830185 | 3790 | 3765 | 3790 | 3765 | 2581 |
| 562 | 20241118 | 095400 | 984086580 | 3765 | 3780 | 3780 | 3765 | 594 |
| 563 | 20241118 | 095300 | 981847120 | 3760 | 3755 | 3780 | 3755 | 3515 |
| 564 | 20241118 | 095200 | 968640850 | 3755 | 3745 | 3755 | 3740 | 1752 |
| 565 | 20241118 | 095100 | 962076700 | 3760 | 3740 | 3760 | 3740 | 138 |
| 566 | 20241118 | 095000 | 961560540 | 3740 | 3760 | 3760 | 3740 | 11130 |
| 567 | 20241118 | 094900 | 919864910 | 3780 | 3760 | 3780 | 3760 | 289 |
| 568 | 20241118 | 094800 | 918778020 | 3760 | 3770 | 3775 | 3750 | 3188 |
| 569 | 20241118 | 094700 | 906793185 | 3765 | 3795 | 3795 | 3765 | 1781 |
| 570 | 20241118 | 094600 | 900052705 | 3795 | 3780 | 3800 | 3780 | 3901 |
| 571 | 20241118 | 094500 | 885283710 | 3790 | 3790 | 3790 | 3780 | 2214 |
| 572 | 20241118 | 094400 | 876895620 | 3790 | 3790 | 3790 | 3790 | 318 |
| 573 | 20241118 | 094300 | 875690400 | 3790 | 3765 | 3790 | 3755 | 2777 |
| 574 | 20241118 | 094200 | 865198870 | 3770 | 3770 | 3775 | 3760 | 1982 |
| 575 | 20241118 | 094100 | 857730300 | 3770 | 3780 | 3800 | 3765 | 4091 |
| 576 | 20241118 | 094000 | 842283965 | 3785 | 3790 | 3795 | 3785 | 7513 |
| 577 | 20241118 | 093900 | 813840170 | 3790 | 3790 | 3790 | 3785 | 2362 |
| 578 | 20241118 | 093800 | 804891500 | 3790 | 3790 | 3800 | 3785 | 2250 |
| 579 | 20241118 | 093700 | 796353115 | 3790 | 3790 | 3800 | 3785 | 1726 |
| 580 | 20241118 | 093600 | 789806020 | 3790 | 3800 | 3825 | 3790 | 6131 |
| 581 | 20241118 | 093500 | 766514525 | 3800 | 3795 | 3805 | 3790 | 11274 |
| 582 | 20241118 | 093400 | 723717255 | 3795 | 3780 | 3795 | 3775 | 8113 |
| 583 | 20241118 | 093300 | 692983290 | 3780 | 3750 | 3800 | 3750 | 12953 |
| 584 | 20241118 | 093200 | 643966715 | 3750 | 3770 | 3770 | 3750 | 3057 |
| 585 | 20241118 | 093100 | 632484720 | 3770 | 3760 | 3775 | 3755 | 6058 |
| 586 | 20241118 | 093000 | 609716945 | 3760 | 3765 | 3780 | 3750 | 4443 |
| 587 | 20241118 | 092900 | 592992895 | 3750 | 3765 | 3765 | 3750 | 399 |
| 588 | 20241118 | 092800 | 591490935 | 3755 | 3765 | 3765 | 3745 | 3716 |
| 589 | 20241118 | 092700 | 577533345 | 3765 | 3765 | 3795 | 3750 | 19798 |
| 590 | 20241118 | 092600 | 502789955 | 3750 | 3765 | 3775 | 3740 | 2561 |
| 591 | 20241118 | 092500 | 493166630 | 3765 | 3755 | 3780 | 3740 | 16253 |
| 592 | 20241118 | 092400 | 432022535 | 3745 | 3725 | 3780 | 3725 | 18775 |
| 593 | 20241118 | 092300 | 361530345 | 3735 | 3715 | 3735 | 3710 | 6964 |
| 594 | 20241118 | 092200 | 335579535 | 3710 | 3715 | 3720 | 3710 | 915 |
| 595 | 20241118 | 092100 | 332177830 | 3720 | 3700 | 3720 | 3700 | 5792 |
| 596 | 20241118 | 092000 | 310694180 | 3705 | 3725 | 3725 | 3705 | 9558 |
| 597 | 20241118 | 091900 | 275245710 | 3725 | 3680 | 3725 | 3680 | 7705 |
| 598 | 20241118 | 091800 | 246680860 | 3700 | 3645 | 3720 | 3640 | 20418 |
| 599 | 20241118 | 091700 | 171473620 | 3640 | 3640 | 3645 | 3635 | 321 |
| 600 | 20241118 | 091600 | 170305840 | 3645 | 3650 | 3650 | 3645 | 375 |
| 601 | 20241118 | 091500 | 168937150 | 3645 | 3660 | 3660 | 3645 | 675 |
| 602 | 20241118 | 091400 | 166472225 | 3650 | 3635 | 3650 | 3630 | 4782 |
| 603 | 20241118 | 091300 | 149048860 | 3630 | 3640 | 3645 | 3630 | 1389 |
| 604 | 20241118 | 091200 | 144001105 | 3640 | 3630 | 3645 | 3620 | 923 |
| 605 | 20241118 | 091100 | 140646940 | 3630 | 3640 | 3650 | 3630 | 9002 |
| 606 | 20241118 | 091000 | 107893175 | 3615 | 3625 | 3640 | 3605 | 3915 |
| 607 | 20241118 | 090900 | 93701880 | 3625 | 3615 | 3635 | 3600 | 2872 |
| 608 | 20241118 | 090800 | 83308145 | 3610 | 3600 | 3610 | 3595 | 3532 |
| 609 | 20241118 | 090700 | 70569320 | 3620 | 3620 | 3620 | 3620 | 198 |
| 610 | 20241118 | 090600 | 69852560 | 3610 | 3575 | 3610 | 3575 | 1893 |
| 611 | 20241118 | 090500 | 63035520 | 3595 | 3585 | 3595 | 3575 | 284 |
| 612 | 20241118 | 090400 | 62020020 | 3600 | 3600 | 3600 | 3600 | 2476 |
| 613 | 20241118 | 090300 | 53106420 | 3605 | 3590 | 3610 | 3590 | 2871 |
| 614 | 20241118 | 090200 | 42773810 | 3580 | 3565 | 3580 | 3565 | 1563 |
| 615 | 20241118 | 090100 | 37191310 | 3565 | 3530 | 3565 | 3530 | 1342 |
| 616 | 20241118 | 090000 | 32410780 | 3565 | 3600 | 3600 | 3525 | 9055 |