31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 3 | 20241118 | 192600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20241118 | 192500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20241118 | 192400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20241118 | 192300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20241118 | 192200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20241118 | 192100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20241118 | 192000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20241118 | 191900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20241118 | 191800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20241118 | 191700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20241118 | 191600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20241118 | 191500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20241118 | 191400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20241118 | 191300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20241118 | 191200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20241118 | 191100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20241118 | 191000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20241118 | 190900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20241118 | 190800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20241118 | 190700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20241118 | 190600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20241118 | 190500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20241118 | 190400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20241118 | 190300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20241118 | 190200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20241118 | 190100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20241118 | 190000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20241118 | 185900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20241118 | 185800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20241118 | 185700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 33 | 20241118 | 185600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20241118 | 185500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20241118 | 185400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20241118 | 185300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20241118 | 185200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20241118 | 185100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20241118 | 185000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20241118 | 184900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20241118 | 184800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20241118 | 184700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20241118 | 184600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20241118 | 184500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20241118 | 184400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20241118 | 184300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20241118 | 184200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20241118 | 184100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20241118 | 184000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20241118 | 183900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20241118 | 183800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20241118 | 183700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20241118 | 183600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20241118 | 183500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20241118 | 183400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20241118 | 183300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20241118 | 183200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20241118 | 183100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20241118 | 183000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20241118 | 182900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20241118 | 182800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20241118 | 182700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 63 | 20241118 | 182600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20241118 | 182500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20241118 | 182400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20241118 | 182300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20241118 | 182200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20241118 | 182100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20241118 | 182000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20241118 | 181900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20241118 | 181800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20241118 | 181700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20241118 | 181600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20241118 | 181500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20241118 | 181400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20241118 | 181300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20241118 | 181200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20241118 | 181100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20241118 | 181000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20241118 | 180900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20241118 | 180800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20241118 | 180700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20241118 | 180600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20241118 | 180500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20241118 | 180400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20241118 | 180300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20241118 | 180200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20241118 | 180100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20241118 | 180000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20241118 | 175900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20241118 | 175800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20241118 | 175700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 93 | 20241118 | 175600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20241118 | 175500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20241118 | 175400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20241118 | 175300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20241118 | 175200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20241118 | 175100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20241118 | 175000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20241118 | 174900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20241118 | 174800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20241118 | 174700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20241118 | 174600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20241118 | 174500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20241118 | 174400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20241118 | 174300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20241118 | 174200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20241118 | 174100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20241118 | 174000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20241118 | 173900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20241118 | 173800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20241118 | 173700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20241118 | 173600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20241118 | 173500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20241118 | 173400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20241118 | 173300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20241118 | 173200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20241118 | 173100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20241118 | 173000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20241118 | 172900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20241118 | 172800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20241118 | 172700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 123 | 20241118 | 172600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20241118 | 172500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20241118 | 172400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20241118 | 172300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20241118 | 172200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20241118 | 172100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20241118 | 172000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20241118 | 171900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20241118 | 171800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20241118 | 171700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20241118 | 171600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20241118 | 171500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20241118 | 171400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20241118 | 171300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20241118 | 171200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20241118 | 171100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20241118 | 171000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20241118 | 170900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20241118 | 170800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20241118 | 170700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20241118 | 170600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20241118 | 170500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20241118 | 170400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20241118 | 170300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20241118 | 170200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20241118 | 170100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20241118 | 170000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20241118 | 165900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20241118 | 165800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20241118 | 165700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 153 | 20241118 | 165600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20241118 | 165500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20241118 | 165400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20241118 | 165300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20241118 | 165200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20241118 | 165100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20241118 | 165000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20241118 | 164900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20241118 | 164800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20241118 | 164700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20241118 | 164600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20241118 | 164500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20241118 | 164400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20241118 | 164300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20241118 | 164200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20241118 | 164100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20241118 | 164000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20241118 | 163900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20241118 | 163800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20241118 | 163700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20241118 | 163600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20241118 | 163500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20241118 | 163400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20241118 | 163300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20241118 | 163200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20241118 | 163100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20241118 | 163000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20241118 | 162900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20241118 | 162800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20241118 | 162700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 183 | 20241118 | 162600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20241118 | 162500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20241118 | 162400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20241118 | 162300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20241118 | 162200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20241118 | 162100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20241118 | 162000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20241118 | 161900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20241118 | 161800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20241118 | 161700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20241118 | 161600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20241118 | 161500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20241118 | 161400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20241118 | 161300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20241118 | 161200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20241118 | 161100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20241118 | 161000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20241118 | 160900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20241118 | 160800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20241118 | 160700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20241118 | 160600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20241118 | 160500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20241118 | 160400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20241118 | 160300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20241118 | 160200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20241118 | 160100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20241118 | 160000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20241118 | 155900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20241118 | 155800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20241118 | 155700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 213 | 20241118 | 155600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20241118 | 155500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20241118 | 155400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20241118 | 155300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20241118 | 155200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20241118 | 155100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20241118 | 155000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20241118 | 154900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20241118 | 154800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20241118 | 154700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20241118 | 154600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20241118 | 154500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20241118 | 154400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20241118 | 154300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20241118 | 154200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20241118 | 154100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20241118 | 154000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20241118 | 153900 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20241118 | 153800 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20241118 | 153700 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 233 | 20241118 | 153600 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 234 | 20241118 | 153500 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 235 | 20241118 | 153400 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 236 | 20241118 | 153300 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 237 | 20241118 | 153200 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 238 | 20241118 | 153100 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 239 | 20241118 | 153000 | 1588340495 | 2275 | 2275 | 2275 | 2275 | 25366 |
| 240 | 20241118 | 152900 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20241118 | 152800 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20241118 | 152700 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 243 | 20241118 | 152600 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20241118 | 152500 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20241118 | 152400 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 246 | 20241118 | 152300 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20241118 | 152200 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20241118 | 152100 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20241118 | 152000 | 1530632845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20241118 | 151900 | 1530632845 | 2300 | 2310 | 2310 | 2300 | 1616 |
| 251 | 20241118 | 151800 | 1526910510 | 2310 | 2310 | 2310 | 2305 | 702 |
| 252 | 20241118 | 151700 | 1525292390 | 2310 | 2305 | 2310 | 2305 | 2063 |
| 253 | 20241118 | 151600 | 1520531650 | 2305 | 2305 | 2305 | 2305 | 2206 |
| 254 | 20241118 | 151500 | 1515446820 | 2305 | 2305 | 2305 | 2300 | 206 |
| 255 | 20241118 | 151400 | 1514972815 | 2305 | 2305 | 2310 | 2300 | 2529 |
| 256 | 20241118 | 151300 | 1509143770 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 257 | 20241118 | 151200 | 1506838770 | 2305 | 2305 | 2305 | 2305 | 760 |
| 258 | 20241118 | 151100 | 1505086970 | 2305 | 2305 | 2305 | 2300 | 1023 |
| 259 | 20241118 | 151000 | 1502729010 | 2305 | 2300 | 2305 | 2300 | 26 |
| 260 | 20241118 | 150900 | 1502669105 | 2295 | 2305 | 2305 | 2295 | 648 |
| 261 | 20241118 | 150800 | 1501180565 | 2305 | 2300 | 2305 | 2300 | 548 |
| 262 | 20241118 | 150700 | 1499919060 | 2300 | 2300 | 2305 | 2300 | 1606 |
| 263 | 20241118 | 150600 | 1496225230 | 2300 | 2300 | 2300 | 2300 | 250 |
| 264 | 20241118 | 150500 | 1495650230 | 2295 | 2295 | 2295 | 2295 | 0 |
| 265 | 20241118 | 150400 | 1495650230 | 2295 | 2305 | 2305 | 2295 | 1217 |
| 266 | 20241118 | 150300 | 1492855185 | 2305 | 2305 | 2305 | 2305 | 1266 |
| 267 | 20241118 | 150200 | 1489937055 | 2305 | 2305 | 2305 | 2305 | 169 |
| 268 | 20241118 | 150100 | 1489547510 | 2300 | 2305 | 2305 | 2300 | 41 |
| 269 | 20241118 | 150000 | 1489453205 | 2300 | 2300 | 2305 | 2300 | 49 |
| 270 | 20241118 | 145900 | 1489340470 | 2300 | 2305 | 2305 | 2300 | 2266 |
| 271 | 20241118 | 145800 | 1484128580 | 2300 | 2295 | 2300 | 2295 | 1113 |
| 272 | 20241118 | 145700 | 1481568700 | 2295 | 2300 | 2300 | 2295 | 31 |
| 273 | 20241118 | 145600 | 1481497450 | 2295 | 2300 | 2300 | 2295 | 1975 |
| 274 | 20241118 | 145500 | 1476955160 | 2300 | 2295 | 2300 | 2290 | 520 |
| 275 | 20241118 | 145400 | 1475763875 | 2300 | 2300 | 2300 | 2300 | 0 |
| 276 | 20241118 | 145300 | 1475763875 | 2300 | 2305 | 2305 | 2300 | 9 |
| 277 | 20241118 | 145200 | 1475743165 | 2305 | 2290 | 2305 | 2290 | 20406 |
| 278 | 20241118 | 145100 | 1428771630 | 2290 | 2285 | 2290 | 2285 | 3007 |
| 279 | 20241118 | 145000 | 1421886000 | 2280 | 2285 | 2290 | 2280 | 11294 |
| 280 | 20241118 | 144900 | 1396123940 | 2285 | 2280 | 2285 | 2280 | 1719 |
| 281 | 20241118 | 144800 | 1392204485 | 2285 | 2285 | 2290 | 2285 | 6379 |
| 282 | 20241118 | 144700 | 1377628165 | 2290 | 2290 | 2290 | 2290 | 380 |
| 283 | 20241118 | 144600 | 1376757965 | 2290 | 2290 | 2290 | 2290 | 14 |
| 284 | 20241118 | 144500 | 1376725905 | 2290 | 2290 | 2290 | 2290 | 17 |
| 285 | 20241118 | 144400 | 1376686975 | 2290 | 2290 | 2290 | 2290 | 7 |
| 286 | 20241118 | 144300 | 1376670945 | 2295 | 2295 | 2295 | 2290 | 381 |
| 287 | 20241118 | 144200 | 1375798300 | 2295 | 2295 | 2295 | 2295 | 6 |
| 288 | 20241118 | 144100 | 1375784530 | 2285 | 2290 | 2290 | 2285 | 685 |
| 289 | 20241118 | 144000 | 1374218810 | 2290 | 2285 | 2290 | 2285 | 1175 |
| 290 | 20241118 | 143900 | 1371533900 | 2285 | 2295 | 2295 | 2285 | 23 |
| 291 | 20241118 | 143800 | 1371481335 | 2285 | 2290 | 2290 | 2285 | 70 |
| 292 | 20241118 | 143700 | 1371321330 | 2290 | 2290 | 2290 | 2290 | 0 |
| 293 | 20241118 | 143600 | 1371321330 | 2290 | 2290 | 2290 | 2290 | 876 |
| 294 | 20241118 | 143500 | 1369315290 | 2290 | 2290 | 2290 | 2290 | 107 |
| 295 | 20241118 | 143400 | 1369070260 | 2290 | 2290 | 2290 | 2290 | 101 |
| 296 | 20241118 | 143300 | 1368838970 | 2290 | 2290 | 2290 | 2290 | 107 |
| 297 | 20241118 | 143200 | 1368593940 | 2285 | 2285 | 2285 | 2285 | 342 |
| 298 | 20241118 | 143100 | 1367812470 | 2285 | 2285 | 2285 | 2285 | 508 |
| 299 | 20241118 | 143000 | 1366651690 | 2285 | 2280 | 2285 | 2280 | 197 |
| 300 | 20241118 | 142900 | 1366202440 | 2280 | 2280 | 2280 | 2280 | 31 |
| 301 | 20241118 | 142800 | 1366131760 | 2275 | 2280 | 2280 | 2275 | 955 |
| 302 | 20241118 | 142700 | 1363959130 | 2275 | 2275 | 2275 | 2275 | 407 |
| 303 | 20241118 | 142600 | 1363033205 | 2280 | 2280 | 2280 | 2280 | 601 |
| 304 | 20241118 | 142500 | 1361662925 | 2285 | 2280 | 2285 | 2280 | 84 |
| 305 | 20241118 | 142400 | 1361470990 | 2275 | 2280 | 2280 | 2275 | 508 |
| 306 | 20241118 | 142300 | 1360312755 | 2280 | 2280 | 2280 | 2280 | 466 |
| 307 | 20241118 | 142200 | 1359250275 | 2270 | 2280 | 2280 | 2270 | 1095 |
| 308 | 20241118 | 142100 | 1356762235 | 2280 | 2280 | 2280 | 2280 | 502 |
| 309 | 20241118 | 142000 | 1355617675 | 2280 | 2280 | 2280 | 2280 | 14 |
| 310 | 20241118 | 141900 | 1355585755 | 2275 | 2270 | 2275 | 2270 | 1662 |
| 311 | 20241118 | 141800 | 1351805205 | 2275 | 2295 | 2295 | 2250 | 76340 |
| 312 | 20241118 | 141700 | 1179005270 | 2300 | 2300 | 2300 | 2295 | 141 |
| 313 | 20241118 | 141600 | 1178680980 | 2300 | 2295 | 2300 | 2295 | 801 |
| 314 | 20241118 | 141500 | 1176842680 | 2300 | 2300 | 2300 | 2300 | 244 |
| 315 | 20241118 | 141400 | 1176281480 | 2300 | 2305 | 2305 | 2300 | 4035 |
| 316 | 20241118 | 141300 | 1167000830 | 2305 | 2310 | 2310 | 2305 | 1272 |
| 317 | 20241118 | 141200 | 1164068835 | 2310 | 2310 | 2310 | 2310 | 1 |
| 318 | 20241118 | 141100 | 1164066525 | 2310 | 2305 | 2310 | 2305 | 105 |
| 319 | 20241118 | 141000 | 1163824465 | 2305 | 2305 | 2305 | 2305 | 61 |
| 320 | 20241118 | 140900 | 1163683860 | 2310 | 2310 | 2310 | 2310 | 29 |
| 321 | 20241118 | 140800 | 1163616870 | 2310 | 2310 | 2310 | 2310 | 350 |
| 322 | 20241118 | 140700 | 1162808370 | 2310 | 2310 | 2310 | 2310 | 19 |
| 323 | 20241118 | 140600 | 1162764480 | 2310 | 2310 | 2310 | 2310 | 1009 |
| 324 | 20241118 | 140500 | 1160433690 | 2310 | 2310 | 2310 | 2310 | 107 |
| 325 | 20241118 | 140400 | 1160186520 | 2310 | 2305 | 2310 | 2305 | 51 |
| 326 | 20241118 | 140300 | 1160068740 | 2310 | 2310 | 2310 | 2305 | 8 |
| 327 | 20241118 | 140200 | 1160050285 | 2310 | 2310 | 2310 | 2305 | 45 |
| 328 | 20241118 | 140100 | 1159946340 | 2310 | 2305 | 2310 | 2305 | 206 |
| 329 | 20241118 | 140000 | 1159470680 | 2310 | 2310 | 2310 | 2310 | 7 |
| 330 | 20241118 | 135900 | 1159454510 | 2310 | 2310 | 2310 | 2310 | 6 |
| 331 | 20241118 | 135800 | 1159440650 | 2310 | 2310 | 2310 | 2310 | 10 |
| 332 | 20241118 | 135700 | 1159417550 | 2310 | 2310 | 2310 | 2310 | 17 |
| 333 | 20241118 | 135600 | 1159378280 | 2310 | 2310 | 2310 | 2310 | 303 |
| 334 | 20241118 | 135500 | 1158678350 | 2310 | 2300 | 2310 | 2300 | 1412 |
| 335 | 20241118 | 135400 | 1155428350 | 2300 | 2300 | 2300 | 2300 | 1021 |
| 336 | 20241118 | 135300 | 1153080050 | 2300 | 2300 | 2300 | 2300 | 240 |
| 337 | 20241118 | 135200 | 1152528050 | 2300 | 2300 | 2300 | 2300 | 38 |
| 338 | 20241118 | 135100 | 1152440650 | 2300 | 2305 | 2305 | 2300 | 18 |
| 339 | 20241118 | 135000 | 1152399165 | 2295 | 2295 | 2295 | 2295 | 2409 |
| 340 | 20241118 | 134900 | 1146870510 | 2295 | 2300 | 2300 | 2295 | 28 |
| 341 | 20241118 | 134800 | 1146806115 | 2295 | 2300 | 2300 | 2295 | 2485 |
| 342 | 20241118 | 134700 | 1141102910 | 2305 | 2300 | 2305 | 2300 | 5001 |
| 343 | 20241118 | 134600 | 1129596440 | 2300 | 2300 | 2300 | 2300 | 12 |
| 344 | 20241118 | 134500 | 1129568840 | 2300 | 2300 | 2305 | 2295 | 1720 |
| 345 | 20241118 | 134400 | 1125615660 | 2305 | 2305 | 2305 | 2305 | 7 |
| 346 | 20241118 | 134300 | 1125599525 | 2305 | 2305 | 2305 | 2305 | 0 |
| 347 | 20241118 | 134200 | 1125599525 | 2305 | 2305 | 2305 | 2305 | 26 |
| 348 | 20241118 | 134100 | 1125539595 | 2300 | 2300 | 2300 | 2300 | 0 |
| 349 | 20241118 | 134000 | 1125539595 | 2300 | 2300 | 2305 | 2300 | 10267 |
| 350 | 20241118 | 133900 | 1101925375 | 2300 | 2300 | 2300 | 2300 | 1031 |
| 351 | 20241118 | 133800 | 1099554075 | 2300 | 2300 | 2300 | 2300 | 1005 |
| 352 | 20241118 | 133700 | 1097242575 | 2300 | 2300 | 2300 | 2300 | 80 |
| 353 | 20241118 | 133600 | 1097058575 | 2300 | 2295 | 2300 | 2295 | 432 |
| 354 | 20241118 | 133500 | 1096065135 | 2300 | 2305 | 2305 | 2295 | 3175 |
| 355 | 20241118 | 133400 | 1088764890 | 2305 | 2305 | 2305 | 2305 | 22 |
| 356 | 20241118 | 133300 | 1088714180 | 2305 | 2305 | 2305 | 2305 | 7 |
| 357 | 20241118 | 133200 | 1088698045 | 2300 | 2300 | 2300 | 2300 | 1 |
| 358 | 20241118 | 133100 | 1088695745 | 2305 | 2305 | 2305 | 2305 | 59 |
| 359 | 20241118 | 133000 | 1088559750 | 2305 | 2300 | 2305 | 2300 | 1523 |
| 360 | 20241118 | 132900 | 1085055320 | 2300 | 2305 | 2305 | 2300 | 513 |
| 361 | 20241118 | 132800 | 1083874035 | 2305 | 2305 | 2305 | 2305 | 326 |
| 362 | 20241118 | 132700 | 1083122605 | 2305 | 2310 | 2310 | 2305 | 20 |
| 363 | 20241118 | 132600 | 1083076455 | 2310 | 2310 | 2310 | 2310 | 12 |
| 364 | 20241118 | 132500 | 1083048735 | 2310 | 2310 | 2310 | 2310 | 75 |
| 365 | 20241118 | 132400 | 1082875485 | 2310 | 2310 | 2310 | 2310 | 107 |
| 366 | 20241118 | 132300 | 1082628315 | 2310 | 2315 | 2315 | 2305 | 617 |
| 367 | 20241118 | 132200 | 1081205045 | 2315 | 2315 | 2315 | 2310 | 19 |
| 368 | 20241118 | 132100 | 1081161095 | 2315 | 2315 | 2315 | 2315 | 21 |
| 369 | 20241118 | 132000 | 1081112480 | 2300 | 2310 | 2310 | 2300 | 5069 |
| 370 | 20241118 | 131900 | 1069448355 | 2305 | 2305 | 2305 | 2305 | 102 |
| 371 | 20241118 | 131800 | 1069213245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 372 | 20241118 | 131700 | 1069213245 | 2305 | 2305 | 2310 | 2305 | 3817 |
| 373 | 20241118 | 131600 | 1060414975 | 2310 | 2310 | 2310 | 2310 | 3073 |
| 374 | 20241118 | 131500 | 1053316345 | 2310 | 2315 | 2315 | 2310 | 89 |
| 375 | 20241118 | 131400 | 1053110715 | 2315 | 2315 | 2315 | 2315 | 23 |
| 376 | 20241118 | 131300 | 1053057470 | 2315 | 2315 | 2315 | 2315 | 7 |
| 377 | 20241118 | 131200 | 1053041265 | 2315 | 2325 | 2325 | 2315 | 2017 |
| 378 | 20241118 | 131100 | 1048371540 | 2315 | 2325 | 2325 | 2315 | 2437 |
| 379 | 20241118 | 131000 | 1042717765 | 2325 | 2325 | 2325 | 2325 | 709 |
| 380 | 20241118 | 130900 | 1041069340 | 2330 | 2330 | 2330 | 2330 | 8 |
| 381 | 20241118 | 130800 | 1041050700 | 2325 | 2330 | 2330 | 2325 | 361 |
| 382 | 20241118 | 130700 | 1040210160 | 2330 | 2330 | 2330 | 2330 | 206 |
| 383 | 20241118 | 130600 | 1039730180 | 2320 | 2330 | 2330 | 2320 | 578 |
| 384 | 20241118 | 130500 | 1038388625 | 2325 | 2325 | 2325 | 2325 | 0 |
| 385 | 20241118 | 130400 | 1038388625 | 2325 | 2325 | 2325 | 2325 | 555 |
| 386 | 20241118 | 130300 | 1037098250 | 2325 | 2325 | 2325 | 2320 | 261 |
| 387 | 20241118 | 130200 | 1036491590 | 2325 | 2325 | 2325 | 2325 | 7 |
| 388 | 20241118 | 130100 | 1036475315 | 2325 | 2325 | 2325 | 2325 | 20 |
| 389 | 20241118 | 130000 | 1036428815 | 2320 | 2320 | 2325 | 2320 | 483 |
| 390 | 20241118 | 125900 | 1035308170 | 2315 | 2315 | 2315 | 2315 | 0 |
| 391 | 20241118 | 125800 | 1035308170 | 2315 | 2325 | 2325 | 2315 | 908 |
| 392 | 20241118 | 125700 | 1033203875 | 2325 | 2320 | 2325 | 2320 | 588 |
| 393 | 20241118 | 125600 | 1031839680 | 2325 | 2325 | 2325 | 2325 | 2631 |
| 394 | 20241118 | 125500 | 1025722605 | 2330 | 2330 | 2330 | 2330 | 31 |
| 395 | 20241118 | 125400 | 1025650375 | 2330 | 2335 | 2335 | 2325 | 176 |
| 396 | 20241118 | 125300 | 1025240245 | 2335 | 2330 | 2335 | 2330 | 128 |
| 397 | 20241118 | 125200 | 1024941815 | 2330 | 2330 | 2330 | 2330 | 2518 |
| 398 | 20241118 | 125100 | 1019074875 | 2335 | 2330 | 2335 | 2330 | 366 |
| 399 | 20241118 | 125000 | 1018222015 | 2330 | 2330 | 2330 | 2330 | 20 |
| 400 | 20241118 | 124900 | 1018175415 | 2330 | 2330 | 2335 | 2330 | 64 |
| 401 | 20241118 | 124800 | 1018026190 | 2335 | 2335 | 2335 | 2330 | 491 |
| 402 | 20241118 | 124700 | 1016881875 | 2335 | 2330 | 2335 | 2325 | 2621 |
| 403 | 20241118 | 124600 | 1010775090 | 2330 | 2330 | 2330 | 2330 | 168 |
| 404 | 20241118 | 124500 | 1010383650 | 2330 | 2330 | 2330 | 2330 | 1195 |
| 405 | 20241118 | 124400 | 1007599300 | 2325 | 2320 | 2330 | 2320 | 3311 |
| 406 | 20241118 | 124300 | 999894470 | 2315 | 2320 | 2320 | 2315 | 869 |
| 407 | 20241118 | 124200 | 997879270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 408 | 20241118 | 124100 | 997879270 | 2315 | 2325 | 2325 | 2315 | 1023 |
| 409 | 20241118 | 124000 | 995500830 | 2325 | 2320 | 2325 | 2310 | 558 |
| 410 | 20241118 | 123900 | 994204090 | 2325 | 2315 | 2325 | 2315 | 10009 |
| 411 | 20241118 | 123800 | 970958145 | 2310 | 2315 | 2315 | 2310 | 1381 |
| 412 | 20241118 | 123700 | 967765135 | 2315 | 2310 | 2315 | 2310 | 552 |
| 413 | 20241118 | 123600 | 966488755 | 2310 | 2310 | 2310 | 2310 | 1089 |
| 414 | 20241118 | 123500 | 963973165 | 2310 | 2315 | 2315 | 2310 | 1259 |
| 415 | 20241118 | 123400 | 961064810 | 2310 | 2310 | 2310 | 2310 | 2470 |
| 416 | 20241118 | 123300 | 955359110 | 2315 | 2310 | 2315 | 2310 | 1817 |
| 417 | 20241118 | 123200 | 951160700 | 2315 | 2310 | 2315 | 2310 | 149 |
| 418 | 20241118 | 123100 | 950816415 | 2310 | 2315 | 2315 | 2310 | 992 |
| 419 | 20241118 | 123000 | 948524885 | 2320 | 2305 | 2320 | 2305 | 5000 |
| 420 | 20241118 | 122900 | 936942060 | 2300 | 2305 | 2305 | 2300 | 419 |
| 421 | 20241118 | 122800 | 935978180 | 2305 | 2305 | 2310 | 2305 | 1510 |
| 422 | 20241118 | 122700 | 932497580 | 2305 | 2300 | 2305 | 2300 | 2266 |
| 423 | 20241118 | 122600 | 927285680 | 2295 | 2295 | 2295 | 2295 | 388 |
| 424 | 20241118 | 122500 | 926395220 | 2295 | 2300 | 2300 | 2295 | 895 |
| 425 | 20241118 | 122400 | 924341190 | 2300 | 2295 | 2300 | 2295 | 84 |
| 426 | 20241118 | 122300 | 924147995 | 2300 | 2300 | 2300 | 2300 | 101 |
| 427 | 20241118 | 122200 | 923915695 | 2305 | 2305 | 2305 | 2305 | 107 |
| 428 | 20241118 | 122100 | 923669060 | 2305 | 2300 | 2305 | 2300 | 526 |
| 429 | 20241118 | 122000 | 922459175 | 2300 | 2305 | 2305 | 2300 | 154 |
| 430 | 20241118 | 121900 | 922104225 | 2305 | 2300 | 2305 | 2300 | 4697 |
| 431 | 20241118 | 121800 | 911300490 | 2300 | 2300 | 2300 | 2300 | 50 |
| 432 | 20241118 | 121700 | 911185490 | 2305 | 2300 | 2305 | 2300 | 1745 |
| 433 | 20241118 | 121600 | 907171960 | 2305 | 2305 | 2305 | 2305 | 1 |
| 434 | 20241118 | 121500 | 907169655 | 2305 | 2310 | 2310 | 2305 | 25 |
| 435 | 20241118 | 121400 | 907112025 | 2305 | 2305 | 2305 | 2305 | 6698 |
| 436 | 20241118 | 121300 | 891673135 | 2310 | 2310 | 2310 | 2310 | 28 |
| 437 | 20241118 | 121200 | 891608455 | 2310 | 2310 | 2310 | 2310 | 216 |
| 438 | 20241118 | 121100 | 891109495 | 2305 | 2305 | 2305 | 2305 | 2009 |
| 439 | 20241118 | 121000 | 886478750 | 2305 | 2305 | 2305 | 2305 | 351 |
| 440 | 20241118 | 120900 | 885669695 | 2305 | 2305 | 2305 | 2305 | 271 |
| 441 | 20241118 | 120800 | 885045040 | 2310 | 2305 | 2310 | 2305 | 420 |
| 442 | 20241118 | 120700 | 884076905 | 2305 | 2305 | 2305 | 2305 | 0 |
| 443 | 20241118 | 120600 | 884076905 | 2305 | 2305 | 2310 | 2305 | 161 |
| 444 | 20241118 | 120500 | 883705765 | 2305 | 2305 | 2305 | 2305 | 83 |
| 445 | 20241118 | 120400 | 883514450 | 2310 | 2305 | 2310 | 2305 | 127 |
| 446 | 20241118 | 120300 | 883221630 | 2310 | 2310 | 2310 | 2310 | 0 |
| 447 | 20241118 | 120200 | 883221630 | 2310 | 2300 | 2310 | 2300 | 500 |
| 448 | 20241118 | 120100 | 882071610 | 2300 | 2290 | 2300 | 2290 | 181 |
| 449 | 20241118 | 120000 | 881657100 | 2290 | 2310 | 2310 | 2290 | 2082 |
| 450 | 20241118 | 115900 | 876887900 | 2300 | 2300 | 2300 | 2295 | 1957 |
| 451 | 20241118 | 115800 | 872396465 | 2300 | 2305 | 2305 | 2300 | 9303 |
| 452 | 20241118 | 115700 | 850998305 | 2305 | 2310 | 2310 | 2305 | 9 |
| 453 | 20241118 | 115600 | 850977520 | 2315 | 2310 | 2315 | 2305 | 111 |
| 454 | 20241118 | 115500 | 850721095 | 2315 | 2310 | 2315 | 2310 | 9 |
| 455 | 20241118 | 115400 | 850700270 | 2310 | 2310 | 2310 | 2310 | 6 |
| 456 | 20241118 | 115300 | 850686410 | 2315 | 2315 | 2315 | 2315 | 37 |
| 457 | 20241118 | 115200 | 850600755 | 2305 | 2305 | 2305 | 2305 | 0 |
| 458 | 20241118 | 115100 | 850600755 | 2305 | 2315 | 2315 | 2305 | 2522 |
| 459 | 20241118 | 115000 | 844786190 | 2310 | 2310 | 2310 | 2310 | 5 |
| 460 | 20241118 | 114900 | 844774640 | 2310 | 2310 | 2310 | 2310 | 1100 |
| 461 | 20241118 | 114800 | 842233640 | 2315 | 2315 | 2315 | 2315 | 7 |
| 462 | 20241118 | 114700 | 842217435 | 2315 | 2315 | 2315 | 2315 | 18 |
| 463 | 20241118 | 114600 | 842175765 | 2315 | 2315 | 2315 | 2315 | 44 |
| 464 | 20241118 | 114500 | 842073905 | 2315 | 2315 | 2315 | 2315 | 161 |
| 465 | 20241118 | 114400 | 841701190 | 2315 | 2315 | 2315 | 2315 | 7 |
| 466 | 20241118 | 114300 | 841684985 | 2315 | 2315 | 2315 | 2315 | 141 |
| 467 | 20241118 | 114200 | 841358570 | 2315 | 2315 | 2315 | 2315 | 122 |
| 468 | 20241118 | 114100 | 841076140 | 2315 | 2315 | 2315 | 2315 | 6 |
| 469 | 20241118 | 114000 | 841062250 | 2320 | 2320 | 2320 | 2320 | 0 |
| 470 | 20241118 | 113900 | 841062250 | 2320 | 2315 | 2320 | 2310 | 896 |
| 471 | 20241118 | 113800 | 838989595 | 2320 | 2320 | 2320 | 2315 | 174 |
| 472 | 20241118 | 113700 | 838585970 | 2320 | 2315 | 2320 | 2315 | 19 |
| 473 | 20241118 | 113600 | 838541900 | 2315 | 2315 | 2315 | 2315 | 250 |
| 474 | 20241118 | 113500 | 837963150 | 2315 | 2315 | 2315 | 2315 | 12 |
| 475 | 20241118 | 113400 | 837935370 | 2315 | 2315 | 2315 | 2315 | 0 |
| 476 | 20241118 | 113300 | 837935370 | 2315 | 2315 | 2315 | 2315 | 9 |
| 477 | 20241118 | 113200 | 837914535 | 2315 | 2315 | 2315 | 2315 | 20 |
| 478 | 20241118 | 113100 | 837868235 | 2315 | 2315 | 2315 | 2315 | 250 |
| 479 | 20241118 | 113000 | 837289485 | 2315 | 2315 | 2315 | 2315 | 25 |
| 480 | 20241118 | 112900 | 837231610 | 2315 | 2320 | 2320 | 2315 | 762 |
| 481 | 20241118 | 112800 | 835466330 | 2320 | 2320 | 2325 | 2320 | 140 |
| 482 | 20241118 | 112700 | 835141195 | 2320 | 2320 | 2320 | 2320 | 130 |
| 483 | 20241118 | 112600 | 834839595 | 2320 | 2310 | 2320 | 2310 | 611 |
| 484 | 20241118 | 112500 | 833426075 | 2310 | 2305 | 2310 | 2305 | 1795 |
| 485 | 20241118 | 112400 | 829282125 | 2305 | 2315 | 2320 | 2305 | 2841 |
| 486 | 20241118 | 112300 | 822704350 | 2305 | 2305 | 2305 | 2305 | 621 |
| 487 | 20241118 | 112200 | 821272945 | 2305 | 2310 | 2315 | 2305 | 3008 |
| 488 | 20241118 | 112100 | 814330235 | 2315 | 2315 | 2315 | 2315 | 8 |
| 489 | 20241118 | 112000 | 814311715 | 2315 | 2315 | 2315 | 2315 | 223 |
| 490 | 20241118 | 111900 | 813795470 | 2320 | 2320 | 2325 | 2315 | 227 |
| 491 | 20241118 | 111800 | 813268815 | 2320 | 2325 | 2325 | 2320 | 399 |
| 492 | 20241118 | 111700 | 812343010 | 2320 | 2325 | 2325 | 2320 | 18 |
| 493 | 20241118 | 111600 | 812301170 | 2325 | 2325 | 2325 | 2325 | 81 |
| 494 | 20241118 | 111500 | 812112845 | 2325 | 2325 | 2325 | 2325 | 29 |
| 495 | 20241118 | 111400 | 812045420 | 2325 | 2325 | 2325 | 2325 | 22 |
| 496 | 20241118 | 111300 | 811994270 | 2325 | 2330 | 2330 | 2325 | 354 |
| 497 | 20241118 | 111200 | 811170970 | 2325 | 2325 | 2325 | 2325 | 239 |
| 498 | 20241118 | 111100 | 810615295 | 2320 | 2320 | 2320 | 2320 | 5 |
| 499 | 20241118 | 111000 | 810603695 | 2325 | 2325 | 2325 | 2325 | 108 |
| 500 | 20241118 | 110900 | 810352595 | 2325 | 2325 | 2325 | 2325 | 5 |
| 501 | 20241118 | 110800 | 810340970 | 2325 | 2325 | 2325 | 2325 | 1 |
| 502 | 20241118 | 110700 | 810338645 | 2310 | 2315 | 2315 | 2310 | 567 |
| 503 | 20241118 | 110600 | 809026115 | 2315 | 2320 | 2320 | 2315 | 89 |
| 504 | 20241118 | 110500 | 808820045 | 2320 | 2320 | 2320 | 2320 | 237 |
| 505 | 20241118 | 110400 | 808270205 | 2320 | 2320 | 2320 | 2320 | 605 |
| 506 | 20241118 | 110300 | 806866605 | 2315 | 2315 | 2315 | 2315 | 1188 |
| 507 | 20241118 | 110200 | 804116385 | 2315 | 2325 | 2325 | 2315 | 1410 |
| 508 | 20241118 | 110100 | 800850140 | 2320 | 2320 | 2320 | 2320 | 1 |
| 509 | 20241118 | 110000 | 800847820 | 2320 | 2325 | 2325 | 2320 | 445 |
| 510 | 20241118 | 105900 | 799813200 | 2325 | 2330 | 2330 | 2325 | 1920 |
| 511 | 20241118 | 105800 | 795348985 | 2330 | 2330 | 2330 | 2330 | 366 |
| 512 | 20241118 | 105700 | 794496205 | 2330 | 2320 | 2335 | 2320 | 5815 |
| 513 | 20241118 | 105600 | 780952420 | 2325 | 2315 | 2325 | 2315 | 5789 |
| 514 | 20241118 | 105500 | 767519550 | 2315 | 2315 | 2315 | 2315 | 279 |
| 515 | 20241118 | 105400 | 766873665 | 2310 | 2310 | 2310 | 2310 | 100 |
| 516 | 20241118 | 105300 | 766642665 | 2310 | 2315 | 2315 | 2310 | 67 |
| 517 | 20241118 | 105200 | 766487855 | 2315 | 2310 | 2315 | 2310 | 195 |
| 518 | 20241118 | 105100 | 766036585 | 2310 | 2310 | 2310 | 2310 | 445 |
| 519 | 20241118 | 105000 | 765008635 | 2305 | 2310 | 2310 | 2305 | 44 |
| 520 | 20241118 | 104900 | 764907095 | 2310 | 2310 | 2310 | 2310 | 491 |
| 521 | 20241118 | 104800 | 763772885 | 2310 | 2310 | 2310 | 2310 | 283 |
| 522 | 20241118 | 104700 | 763119155 | 2310 | 2305 | 2310 | 2305 | 597 |
| 523 | 20241118 | 104600 | 761743065 | 2310 | 2315 | 2315 | 2305 | 193 |
| 524 | 20241118 | 104500 | 761298060 | 2315 | 2315 | 2315 | 2315 | 37 |
| 525 | 20241118 | 104400 | 761212405 | 2315 | 2315 | 2315 | 2315 | 7 |
| 526 | 20241118 | 104300 | 761196200 | 2315 | 2315 | 2315 | 2315 | 25 |
| 527 | 20241118 | 104200 | 761138325 | 2320 | 2320 | 2320 | 2320 | 1 |
| 528 | 20241118 | 104100 | 761136005 | 2320 | 2320 | 2320 | 2320 | 118 |
| 529 | 20241118 | 104000 | 760862245 | 2320 | 2315 | 2320 | 2315 | 1688 |
| 530 | 20241118 | 103900 | 756949525 | 2310 | 2315 | 2315 | 2310 | 34 |
| 531 | 20241118 | 103800 | 756870905 | 2315 | 2315 | 2315 | 2315 | 21 |
| 532 | 20241118 | 103700 | 756822290 | 2315 | 2315 | 2315 | 2315 | 121 |
| 533 | 20241118 | 103600 | 756542175 | 2315 | 2310 | 2315 | 2300 | 1432 |
| 534 | 20241118 | 103500 | 753240745 | 2310 | 2315 | 2315 | 2310 | 155 |
| 535 | 20241118 | 103400 | 752882660 | 2315 | 2315 | 2315 | 2315 | 168 |
| 536 | 20241118 | 103300 | 752493740 | 2315 | 2315 | 2315 | 2315 | 146 |
| 537 | 20241118 | 103200 | 752155750 | 2315 | 2315 | 2315 | 2315 | 376 |
| 538 | 20241118 | 103100 | 751285310 | 2315 | 2320 | 2320 | 2315 | 501 |
| 539 | 20241118 | 103000 | 750123490 | 2315 | 2315 | 2315 | 2315 | 2052 |
| 540 | 20241118 | 102900 | 745373110 | 2310 | 2310 | 2310 | 2305 | 290 |
| 541 | 20241118 | 102800 | 744703575 | 2310 | 2315 | 2315 | 2310 | 370 |
| 542 | 20241118 | 102700 | 743847525 | 2315 | 2305 | 2315 | 2305 | 2005 |
| 543 | 20241118 | 102600 | 739218130 | 2305 | 2300 | 2305 | 2300 | 200 |
| 544 | 20241118 | 102500 | 738758100 | 2300 | 2300 | 2300 | 2300 | 174 |
| 545 | 20241118 | 102400 | 738357900 | 2305 | 2300 | 2305 | 2300 | 151 |
| 546 | 20241118 | 102300 | 738010495 | 2295 | 2300 | 2300 | 2285 | 3793 |
| 547 | 20241118 | 102200 | 729312310 | 2300 | 2300 | 2300 | 2300 | 1191 |
| 548 | 20241118 | 102100 | 726573010 | 2310 | 2310 | 2310 | 2310 | 550 |
| 549 | 20241118 | 102000 | 725302510 | 2300 | 2305 | 2310 | 2270 | 5462 |
| 550 | 20241118 | 101900 | 712810865 | 2305 | 2315 | 2315 | 2300 | 3155 |
| 551 | 20241118 | 101800 | 705551500 | 2310 | 2315 | 2315 | 2310 | 1011 |
| 552 | 20241118 | 101700 | 703214255 | 2315 | 2315 | 2320 | 2310 | 269 |
| 553 | 20241118 | 101600 | 702591545 | 2315 | 2320 | 2320 | 2315 | 143 |
| 554 | 20241118 | 101500 | 702260470 | 2320 | 2315 | 2320 | 2310 | 2206 |
| 555 | 20241118 | 101400 | 697154255 | 2315 | 2305 | 2315 | 2300 | 1275 |
| 556 | 20241118 | 101300 | 694209605 | 2305 | 2305 | 2305 | 2300 | 119 |
| 557 | 20241118 | 101200 | 693935650 | 2305 | 2305 | 2305 | 2305 | 38 |
| 558 | 20241118 | 101100 | 693848060 | 2305 | 2300 | 2305 | 2300 | 275 |
| 559 | 20241118 | 101000 | 693215460 | 2300 | 2295 | 2300 | 2290 | 1360 |
| 560 | 20241118 | 100900 | 690094500 | 2300 | 2305 | 2305 | 2300 | 274 |
| 561 | 20241118 | 100800 | 689464270 | 2300 | 2300 | 2305 | 2295 | 4326 |
| 562 | 20241118 | 100700 | 679534155 | 2310 | 2310 | 2310 | 2310 | 0 |
| 563 | 20241118 | 100600 | 679534155 | 2310 | 2315 | 2315 | 2300 | 191 |
| 564 | 20241118 | 100500 | 679092705 | 2300 | 2315 | 2315 | 2300 | 4 |
| 565 | 20241118 | 100400 | 679083475 | 2315 | 2315 | 2315 | 2315 | 534 |
| 566 | 20241118 | 100300 | 677847265 | 2295 | 2325 | 2325 | 2270 | 26788 |
| 567 | 20241118 | 100200 | 616543650 | 2330 | 2320 | 2330 | 2315 | 3776 |
| 568 | 20241118 | 100100 | 607769170 | 2320 | 2320 | 2320 | 2320 | 6 |
| 569 | 20241118 | 100000 | 607755250 | 2320 | 2320 | 2320 | 2315 | 618 |
| 570 | 20241118 | 095900 | 606323990 | 2320 | 2320 | 2320 | 2320 | 7 |
| 571 | 20241118 | 095800 | 606307750 | 2320 | 2320 | 2330 | 2315 | 1527 |
| 572 | 20241118 | 095700 | 602755430 | 2320 | 2320 | 2320 | 2320 | 38 |
| 573 | 20241118 | 095600 | 602667270 | 2315 | 2315 | 2315 | 2315 | 261 |
| 574 | 20241118 | 095500 | 602063055 | 2320 | 2330 | 2330 | 2320 | 987 |
| 575 | 20241118 | 095400 | 599769170 | 2330 | 2320 | 2335 | 2320 | 1622 |
| 576 | 20241118 | 095300 | 595990745 | 2320 | 2325 | 2330 | 2320 | 995 |
| 577 | 20241118 | 095200 | 593674730 | 2325 | 2315 | 2325 | 2310 | 1909 |
| 578 | 20241118 | 095100 | 589247330 | 2310 | 2315 | 2315 | 2310 | 1401 |
| 579 | 20241118 | 095000 | 586004020 | 2315 | 2315 | 2315 | 2310 | 1652 |
| 580 | 20241118 | 094900 | 582185170 | 2315 | 2310 | 2315 | 2310 | 2270 |
| 581 | 20241118 | 094800 | 576940910 | 2320 | 2325 | 2325 | 2315 | 1740 |
| 582 | 20241118 | 094700 | 572911805 | 2315 | 2320 | 2320 | 2315 | 87 |
| 583 | 20241118 | 094600 | 572710380 | 2320 | 2320 | 2320 | 2320 | 1467 |
| 584 | 20241118 | 094500 | 569306940 | 2320 | 2310 | 2320 | 2310 | 5704 |
| 585 | 20241118 | 094400 | 556102275 | 2310 | 2305 | 2310 | 2305 | 8160 |
| 586 | 20241118 | 094300 | 537263190 | 2310 | 2310 | 2310 | 2310 | 30 |
| 587 | 20241118 | 094200 | 537193890 | 2315 | 2310 | 2315 | 2300 | 3051 |
| 588 | 20241118 | 094100 | 530172595 | 2310 | 2300 | 2315 | 2300 | 544 |
| 589 | 20241118 | 094000 | 528920340 | 2315 | 2295 | 2315 | 2295 | 9 |
| 590 | 20241118 | 093900 | 528899525 | 2295 | 2315 | 2315 | 2295 | 4010 |
| 591 | 20241118 | 093800 | 519650575 | 2315 | 2310 | 2315 | 2310 | 3248 |
| 592 | 20241118 | 093700 | 512147640 | 2310 | 2310 | 2310 | 2295 | 49 |
| 593 | 20241118 | 093600 | 512035020 | 2310 | 2310 | 2310 | 2295 | 1336 |
| 594 | 20241118 | 093500 | 508966260 | 2290 | 2305 | 2310 | 2290 | 3536 |
| 595 | 20241118 | 093400 | 500831305 | 2310 | 2310 | 2320 | 2305 | 4516 |
| 596 | 20241118 | 093300 | 490399005 | 2310 | 2320 | 2320 | 2310 | 2039 |
| 597 | 20241118 | 093200 | 485680230 | 2310 | 2325 | 2325 | 2310 | 5328 |
| 598 | 20241118 | 093100 | 473329025 | 2325 | 2335 | 2340 | 2325 | 1735 |
| 599 | 20241118 | 093000 | 469279230 | 2325 | 2320 | 2340 | 2320 | 2699 |
| 600 | 20241118 | 092900 | 462985085 | 2325 | 2310 | 2325 | 2310 | 3587 |
| 601 | 20241118 | 092800 | 454646565 | 2310 | 2310 | 2310 | 2310 | 345 |
| 602 | 20241118 | 092700 | 453849615 | 2310 | 2310 | 2320 | 2305 | 1666 |
| 603 | 20241118 | 092600 | 449997440 | 2320 | 2315 | 2320 | 2310 | 2286 |
| 604 | 20241118 | 092500 | 444694660 | 2320 | 2310 | 2320 | 2310 | 879 |
| 605 | 20241118 | 092400 | 442664160 | 2320 | 2310 | 2320 | 2310 | 2044 |
| 606 | 20241118 | 092300 | 437942510 | 2310 | 2310 | 2310 | 2310 | 6050 |
| 607 | 20241118 | 092200 | 423967010 | 2310 | 2320 | 2320 | 2310 | 2001 |
| 608 | 20241118 | 092100 | 419336700 | 2320 | 2315 | 2320 | 2310 | 6872 |
| 609 | 20241118 | 092000 | 403408265 | 2315 | 2315 | 2320 | 2315 | 1105 |
| 610 | 20241118 | 091900 | 400847160 | 2315 | 2330 | 2330 | 2315 | 896 |
| 611 | 20241118 | 091800 | 398761590 | 2330 | 2315 | 2330 | 2310 | 7931 |
| 612 | 20241118 | 091700 | 380383105 | 2315 | 2315 | 2320 | 2315 | 538 |
| 613 | 20241118 | 091600 | 379137625 | 2315 | 2315 | 2320 | 2310 | 3499 |
| 614 | 20241118 | 091500 | 371041960 | 2310 | 2285 | 2310 | 2280 | 6135 |
| 615 | 20241118 | 091400 | 356932640 | 2300 | 2290 | 2300 | 2280 | 1288 |
| 616 | 20241118 | 091300 | 353990385 | 2290 | 2280 | 2295 | 2275 | 3033 |
| 617 | 20241118 | 091200 | 347058365 | 2285 | 2270 | 2285 | 2265 | 5220 |
| 618 | 20241118 | 091100 | 335191850 | 2255 | 2250 | 2285 | 2245 | 8824 |
| 619 | 20241118 | 091000 | 315242590 | 2250 | 2250 | 2250 | 2240 | 5773 |
| 620 | 20241118 | 090900 | 302280380 | 2255 | 2255 | 2255 | 2230 | 23870 |
| 621 | 20241118 | 090800 | 248792250 | 2255 | 2270 | 2275 | 2250 | 11410 |
| 622 | 20241118 | 090700 | 223043165 | 2255 | 2265 | 2280 | 2255 | 9877 |
| 623 | 20241118 | 090600 | 200725340 | 2265 | 2255 | 2280 | 2255 | 12305 |
| 624 | 20241118 | 090500 | 172796500 | 2270 | 2260 | 2270 | 2255 | 11590 |
| 625 | 20241118 | 090400 | 146624285 | 2260 | 2265 | 2275 | 2260 | 16173 |
| 626 | 20241118 | 090300 | 110054365 | 2265 | 2290 | 2290 | 2265 | 6569 |
| 627 | 20241118 | 090200 | 95065830 | 2290 | 2275 | 2305 | 2270 | 12394 |
| 628 | 20241118 | 090100 | 66792740 | 2270 | 2275 | 2285 | 2260 | 12131 |
| 629 | 20241118 | 090000 | 39259280 | 2285 | 2300 | 2320 | 2270 | 16329 |