30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 3 | 20241118 | 190800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20241118 | 190700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20241118 | 190600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20241118 | 190500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20241118 | 190400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20241118 | 190300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20241118 | 190200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20241118 | 190100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20241118 | 190000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20241118 | 185900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20241118 | 185800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20241118 | 185700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20241118 | 185600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20241118 | 185500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20241118 | 185400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20241118 | 185300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20241118 | 185200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20241118 | 185100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20241118 | 185000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20241118 | 184900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20241118 | 184800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20241118 | 184700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20241118 | 184600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20241118 | 184500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20241118 | 184400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20241118 | 184300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20241118 | 184200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20241118 | 184100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20241118 | 184000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20241118 | 183900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 33 | 20241118 | 183800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20241118 | 183700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20241118 | 183600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20241118 | 183500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20241118 | 183400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20241118 | 183300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20241118 | 183200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20241118 | 183100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20241118 | 183000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20241118 | 182900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20241118 | 182800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20241118 | 182700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20241118 | 182600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20241118 | 182500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20241118 | 182400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20241118 | 182300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20241118 | 182200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20241118 | 182100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20241118 | 182000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20241118 | 181900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20241118 | 181800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20241118 | 181700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20241118 | 181600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20241118 | 181500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20241118 | 181400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20241118 | 181300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20241118 | 181200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20241118 | 181100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20241118 | 181000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20241118 | 180900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 63 | 20241118 | 180800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20241118 | 180700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20241118 | 180600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20241118 | 180500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20241118 | 180400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20241118 | 180300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20241118 | 180200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20241118 | 180100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20241118 | 180000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20241118 | 175900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20241118 | 175800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20241118 | 175700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20241118 | 175600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20241118 | 175500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20241118 | 175400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20241118 | 175300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20241118 | 175200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20241118 | 175100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20241118 | 175000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20241118 | 174900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20241118 | 174800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20241118 | 174700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20241118 | 174600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20241118 | 174500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20241118 | 174400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20241118 | 174300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20241118 | 174200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20241118 | 174100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20241118 | 174000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20241118 | 173900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 93 | 20241118 | 173800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20241118 | 173700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20241118 | 173600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20241118 | 173500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20241118 | 173400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20241118 | 173300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20241118 | 173200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20241118 | 173100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20241118 | 173000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20241118 | 172900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20241118 | 172800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20241118 | 172700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20241118 | 172600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20241118 | 172500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20241118 | 172400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20241118 | 172300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20241118 | 172200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20241118 | 172100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20241118 | 172000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20241118 | 171900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20241118 | 171800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20241118 | 171700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20241118 | 171600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20241118 | 171500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20241118 | 171400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20241118 | 171300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20241118 | 171200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20241118 | 171100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20241118 | 171000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20241118 | 170900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 123 | 20241118 | 170800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20241118 | 170700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20241118 | 170600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20241118 | 170500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20241118 | 170400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20241118 | 170300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20241118 | 170200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20241118 | 170100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20241118 | 170000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20241118 | 165900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20241118 | 165800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20241118 | 165700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20241118 | 165600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20241118 | 165500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20241118 | 165400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20241118 | 165300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20241118 | 165200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20241118 | 165100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20241118 | 165000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20241118 | 164900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20241118 | 164800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20241118 | 164700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20241118 | 164600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20241118 | 164500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20241118 | 164400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20241118 | 164300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20241118 | 164200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20241118 | 164100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20241118 | 164000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20241118 | 163900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 153 | 20241118 | 163800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20241118 | 163700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20241118 | 163600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20241118 | 163500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20241118 | 163400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20241118 | 163300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20241118 | 163200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20241118 | 163100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20241118 | 163000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20241118 | 162900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20241118 | 162800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20241118 | 162700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20241118 | 162600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20241118 | 162500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20241118 | 162400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20241118 | 162300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20241118 | 162200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20241118 | 162100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20241118 | 162000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20241118 | 161900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20241118 | 161800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20241118 | 161700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20241118 | 161600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20241118 | 161500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20241118 | 161400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20241118 | 161300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20241118 | 161200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20241118 | 161100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20241118 | 161000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20241118 | 160900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 183 | 20241118 | 160800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20241118 | 160700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20241118 | 160600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20241118 | 160500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20241118 | 160400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20241118 | 160300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20241118 | 160200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20241118 | 160100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20241118 | 160000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20241118 | 155900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20241118 | 155800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20241118 | 155700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20241118 | 155600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20241118 | 155500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20241118 | 155400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20241118 | 155300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20241118 | 155200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20241118 | 155100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20241118 | 155000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20241118 | 154900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20241118 | 154800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20241118 | 154700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20241118 | 154600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20241118 | 154500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20241118 | 154400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20241118 | 154300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20241118 | 154200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20241118 | 154100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20241118 | 154000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20241118 | 153900 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 213 | 20241118 | 153800 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20241118 | 153700 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20241118 | 153600 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20241118 | 153500 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20241118 | 153400 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20241118 | 153300 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20241118 | 153200 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20241118 | 153100 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20241118 | 153000 | 1670792760 | 6400 | 6400 | 6400 | 6400 | 3800 |
| 222 | 20241118 | 152900 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 223 | 20241118 | 152800 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 224 | 20241118 | 152700 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 225 | 20241118 | 152600 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 226 | 20241118 | 152500 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 227 | 20241118 | 152400 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 228 | 20241118 | 152300 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 229 | 20241118 | 152200 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 230 | 20241118 | 152100 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 231 | 20241118 | 152000 | 1646472760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 232 | 20241118 | 151900 | 1646472760 | 6370 | 6370 | 6380 | 6360 | 575 |
| 233 | 20241118 | 151800 | 1642810050 | 6370 | 6360 | 6370 | 6360 | 825 |
| 234 | 20241118 | 151700 | 1637560050 | 6370 | 6380 | 6380 | 6370 | 151 |
| 235 | 20241118 | 151600 | 1636598170 | 6370 | 6380 | 6380 | 6370 | 636 |
| 236 | 20241118 | 151500 | 1632546650 | 6380 | 6380 | 6380 | 6380 | 448 |
| 237 | 20241118 | 151400 | 1629688410 | 6380 | 6390 | 6390 | 6380 | 187 |
| 238 | 20241118 | 151300 | 1628493780 | 6390 | 6380 | 6390 | 6380 | 22 |
| 239 | 20241118 | 151200 | 1628353390 | 6390 | 6380 | 6390 | 6380 | 318 |
| 240 | 20241118 | 151100 | 1626324540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 241 | 20241118 | 151000 | 1626324540 | 6370 | 6380 | 6380 | 6350 | 2432 |
| 242 | 20241118 | 150900 | 1610861140 | 6390 | 6390 | 6390 | 6390 | 6 |
| 243 | 20241118 | 150800 | 1610822800 | 6390 | 6390 | 6390 | 6390 | 395 |
| 244 | 20241118 | 150700 | 1608298750 | 6390 | 6390 | 6400 | 6380 | 1405 |
| 245 | 20241118 | 150600 | 1599331850 | 6380 | 6370 | 6380 | 6370 | 1175 |
| 246 | 20241118 | 150500 | 1591844480 | 6370 | 6370 | 6370 | 6370 | 170 |
| 247 | 20241118 | 150400 | 1590761580 | 6370 | 6360 | 6370 | 6350 | 1085 |
| 248 | 20241118 | 150300 | 1583856230 | 6360 | 6360 | 6370 | 6350 | 2220 |
| 249 | 20241118 | 150200 | 1569756730 | 6370 | 6380 | 6380 | 6350 | 3121 |
| 250 | 20241118 | 150100 | 1549912000 | 6380 | 6380 | 6380 | 6380 | 0 |
| 251 | 20241118 | 150000 | 1549912000 | 6380 | 6380 | 6380 | 6370 | 1175 |
| 252 | 20241118 | 145900 | 1542426200 | 6390 | 6390 | 6390 | 6390 | 5 |
| 253 | 20241118 | 145800 | 1542394250 | 6390 | 6380 | 6390 | 6380 | 10 |
| 254 | 20241118 | 145700 | 1542330400 | 6390 | 6370 | 6390 | 6370 | 21 |
| 255 | 20241118 | 145600 | 1542196430 | 6370 | 6390 | 6390 | 6370 | 377 |
| 256 | 20241118 | 145500 | 1539792370 | 6380 | 6380 | 6380 | 6380 | 101 |
| 257 | 20241118 | 145400 | 1539147990 | 6390 | 6390 | 6390 | 6390 | 0 |
| 258 | 20241118 | 145300 | 1539147990 | 6390 | 6390 | 6390 | 6370 | 32 |
| 259 | 20241118 | 145200 | 1538944110 | 6370 | 6390 | 6390 | 6370 | 305 |
| 260 | 20241118 | 145100 | 1536999880 | 6380 | 6380 | 6380 | 6380 | 82 |
| 261 | 20241118 | 145000 | 1536476720 | 6380 | 6380 | 6380 | 6380 | 50 |
| 262 | 20241118 | 144900 | 1536157720 | 6370 | 6370 | 6370 | 6370 | 512 |
| 263 | 20241118 | 144800 | 1532896280 | 6370 | 6380 | 6380 | 6370 | 1049 |
| 264 | 20241118 | 144700 | 1526211960 | 6380 | 6370 | 6380 | 6370 | 24 |
| 265 | 20241118 | 144600 | 1526058950 | 6380 | 6390 | 6390 | 6380 | 1678 |
| 266 | 20241118 | 144500 | 1515353260 | 6380 | 6380 | 6390 | 6380 | 586 |
| 267 | 20241118 | 144400 | 1511614470 | 6380 | 6390 | 6390 | 6380 | 2022 |
| 268 | 20241118 | 144300 | 1498696530 | 6400 | 6400 | 6400 | 6400 | 69 |
| 269 | 20241118 | 144200 | 1498254930 | 6400 | 6400 | 6400 | 6400 | 155 |
| 270 | 20241118 | 144100 | 1497262930 | 6400 | 6400 | 6400 | 6400 | 1 |
| 271 | 20241118 | 144000 | 1497256530 | 6390 | 6400 | 6410 | 6390 | 452 |
| 272 | 20241118 | 143900 | 1494364090 | 6400 | 6400 | 6400 | 6400 | 219 |
| 273 | 20241118 | 143800 | 1492962490 | 6410 | 6410 | 6420 | 6410 | 203 |
| 274 | 20241118 | 143700 | 1491661250 | 6410 | 6430 | 6430 | 6400 | 3036 |
| 275 | 20241118 | 143600 | 1472214180 | 6430 | 6430 | 6430 | 6430 | 10 |
| 276 | 20241118 | 143500 | 1472149880 | 6430 | 6420 | 6430 | 6420 | 4 |
| 277 | 20241118 | 143400 | 1472124180 | 6420 | 6420 | 6420 | 6420 | 0 |
| 278 | 20241118 | 143300 | 1472124180 | 6420 | 6420 | 6420 | 6420 | 211 |
| 279 | 20241118 | 143200 | 1470769560 | 6420 | 6430 | 6430 | 6420 | 12 |
| 280 | 20241118 | 143100 | 1470692420 | 6420 | 6420 | 6420 | 6420 | 25 |
| 281 | 20241118 | 143000 | 1470531920 | 6430 | 6430 | 6430 | 6430 | 3 |
| 282 | 20241118 | 142900 | 1470512630 | 6420 | 6420 | 6420 | 6420 | 403 |
| 283 | 20241118 | 142800 | 1467925370 | 6420 | 6410 | 6420 | 6410 | 996 |
| 284 | 20241118 | 142700 | 1461539470 | 6410 | 6410 | 6410 | 6410 | 1 |
| 285 | 20241118 | 142600 | 1461533060 | 6400 | 6410 | 6430 | 6400 | 108 |
| 286 | 20241118 | 142500 | 1460841220 | 6410 | 6390 | 6410 | 6380 | 610 |
| 287 | 20241118 | 142400 | 1456943140 | 6400 | 6400 | 6400 | 6400 | 2 |
| 288 | 20241118 | 142300 | 1456930340 | 6380 | 6380 | 6380 | 6380 | 0 |
| 289 | 20241118 | 142200 | 1456930340 | 6380 | 6390 | 6390 | 6380 | 10 |
| 290 | 20241118 | 142100 | 1456866520 | 6390 | 6390 | 6390 | 6390 | 5 |
| 291 | 20241118 | 142000 | 1456834570 | 6390 | 6390 | 6390 | 6390 | 330 |
| 292 | 20241118 | 141900 | 1454725870 | 6390 | 6390 | 6390 | 6390 | 478 |
| 293 | 20241118 | 141800 | 1451671450 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20241118 | 141700 | 1451671450 | 6390 | 6390 | 6390 | 6390 | 100 |
| 295 | 20241118 | 141600 | 1451032450 | 6380 | 6390 | 6390 | 6380 | 701 |
| 296 | 20241118 | 141500 | 1446553070 | 6390 | 6390 | 6390 | 6390 | 60 |
| 297 | 20241118 | 141400 | 1446169670 | 6390 | 6400 | 6400 | 6390 | 622 |
| 298 | 20241118 | 141300 | 1442193510 | 6400 | 6410 | 6410 | 6400 | 84 |
| 299 | 20241118 | 141200 | 1441655880 | 6400 | 6400 | 6400 | 6400 | 20 |
| 300 | 20241118 | 141100 | 1441527880 | 6410 | 6410 | 6410 | 6410 | 0 |
| 301 | 20241118 | 141000 | 1441527880 | 6410 | 6410 | 6410 | 6410 | 74 |
| 302 | 20241118 | 140900 | 1441053540 | 6410 | 6410 | 6410 | 6410 | 31 |
| 303 | 20241118 | 140800 | 1440854830 | 6420 | 6420 | 6420 | 6420 | 10 |
| 304 | 20241118 | 140700 | 1440790630 | 6420 | 6420 | 6420 | 6420 | 4 |
| 305 | 20241118 | 140600 | 1440764950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 306 | 20241118 | 140500 | 1440764950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 307 | 20241118 | 140400 | 1440764950 | 6420 | 6420 | 6420 | 6410 | 25 |
| 308 | 20241118 | 140300 | 1440604470 | 6410 | 6410 | 6410 | 6410 | 50 |
| 309 | 20241118 | 140200 | 1440283970 | 6410 | 6410 | 6410 | 6410 | 0 |
| 310 | 20241118 | 140100 | 1440283970 | 6410 | 6430 | 6430 | 6410 | 2086 |
| 311 | 20241118 | 140000 | 1426909530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 312 | 20241118 | 135900 | 1426909530 | 6450 | 6410 | 6450 | 6410 | 1336 |
| 313 | 20241118 | 135800 | 1418345720 | 6410 | 6410 | 6410 | 6410 | 430 |
| 314 | 20241118 | 135700 | 1415589420 | 6410 | 6410 | 6410 | 6400 | 63 |
| 315 | 20241118 | 135600 | 1415186110 | 6410 | 6410 | 6410 | 6410 | 508 |
| 316 | 20241118 | 135500 | 1411929830 | 6410 | 6410 | 6410 | 6410 | 1 |
| 317 | 20241118 | 135400 | 1411923420 | 6420 | 6420 | 6420 | 6420 | 51 |
| 318 | 20241118 | 135300 | 1411596000 | 6430 | 6440 | 6440 | 6430 | 2143 |
| 319 | 20241118 | 135200 | 1397806500 | 6440 | 6450 | 6450 | 6440 | 427 |
| 320 | 20241118 | 135100 | 1395055070 | 6440 | 6440 | 6440 | 6440 | 86 |
| 321 | 20241118 | 135000 | 1394501230 | 6430 | 6430 | 6430 | 6430 | 2 |
| 322 | 20241118 | 134900 | 1394488370 | 6440 | 6420 | 6490 | 6420 | 543 |
| 323 | 20241118 | 134800 | 1390974080 | 6430 | 6410 | 6430 | 6410 | 507 |
| 324 | 20241118 | 134700 | 1387717040 | 6430 | 6390 | 6430 | 6390 | 1785 |
| 325 | 20241118 | 134600 | 1376298340 | 6380 | 6380 | 6380 | 6380 | 570 |
| 326 | 20241118 | 134500 | 1372661740 | 6380 | 6380 | 6380 | 6380 | 0 |
| 327 | 20241118 | 134400 | 1372661740 | 6380 | 6380 | 6380 | 6380 | 242 |
| 328 | 20241118 | 134300 | 1371117780 | 6380 | 6380 | 6380 | 6380 | 705 |
| 329 | 20241118 | 134200 | 1366619880 | 6380 | 6380 | 6380 | 6380 | 0 |
| 330 | 20241118 | 134100 | 1366619880 | 6380 | 6380 | 6380 | 6380 | 137 |
| 331 | 20241118 | 134000 | 1365745820 | 6380 | 6380 | 6380 | 6380 | 100 |
| 332 | 20241118 | 133900 | 1365107820 | 6380 | 6380 | 6380 | 6380 | 170 |
| 333 | 20241118 | 133800 | 1364023220 | 6380 | 6380 | 6380 | 6380 | 151 |
| 334 | 20241118 | 133700 | 1363059840 | 6390 | 6390 | 6390 | 6390 | 1 |
| 335 | 20241118 | 133600 | 1363053450 | 6390 | 6390 | 6390 | 6390 | 2 |
| 336 | 20241118 | 133500 | 1363040670 | 6390 | 6380 | 6390 | 6380 | 164 |
| 337 | 20241118 | 133400 | 1361994300 | 6380 | 6380 | 6380 | 6380 | 250 |
| 338 | 20241118 | 133300 | 1360399300 | 6390 | 6390 | 6390 | 6390 | 25 |
| 339 | 20241118 | 133200 | 1360239550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 340 | 20241118 | 133100 | 1360239550 | 6390 | 6380 | 6390 | 6380 | 23 |
| 341 | 20241118 | 133000 | 1360092760 | 6390 | 6390 | 6390 | 6390 | 20 |
| 342 | 20241118 | 132900 | 1359964960 | 6390 | 6390 | 6390 | 6390 | 7 |
| 343 | 20241118 | 132800 | 1359920230 | 6390 | 6390 | 6390 | 6390 | 1 |
| 344 | 20241118 | 132700 | 1359913840 | 6390 | 6390 | 6390 | 6390 | 50 |
| 345 | 20241118 | 132600 | 1359594340 | 6390 | 6390 | 6390 | 6390 | 235 |
| 346 | 20241118 | 132500 | 1358092690 | 6390 | 6390 | 6390 | 6390 | 4 |
| 347 | 20241118 | 132400 | 1358067130 | 6390 | 6390 | 6390 | 6390 | 154 |
| 348 | 20241118 | 132300 | 1357083070 | 6390 | 6390 | 6390 | 6390 | 11 |
| 349 | 20241118 | 132200 | 1357012780 | 6390 | 6370 | 6400 | 6370 | 1760 |
| 350 | 20241118 | 132100 | 1345787750 | 6370 | 6370 | 6370 | 6370 | 0 |
| 351 | 20241118 | 132000 | 1345787750 | 6370 | 6370 | 6370 | 6370 | 50 |
| 352 | 20241118 | 131900 | 1345469250 | 6370 | 6380 | 6380 | 6370 | 201 |
| 353 | 20241118 | 131800 | 1344188870 | 6380 | 6370 | 6380 | 6370 | 873 |
| 354 | 20241118 | 131700 | 1338622710 | 6370 | 6380 | 6380 | 6370 | 344 |
| 355 | 20241118 | 131600 | 1336428000 | 6380 | 6390 | 6390 | 6380 | 4051 |
| 356 | 20241118 | 131500 | 1310578270 | 6390 | 6380 | 6390 | 6380 | 442 |
| 357 | 20241118 | 131400 | 1307754890 | 6390 | 6400 | 6400 | 6390 | 2258 |
| 358 | 20241118 | 131300 | 1293326260 | 6390 | 6410 | 6410 | 6390 | 4240 |
| 359 | 20241118 | 131200 | 1266198870 | 6410 | 6410 | 6410 | 6410 | 206 |
| 360 | 20241118 | 131100 | 1264878410 | 6420 | 6420 | 6420 | 6420 | 9 |
| 361 | 20241118 | 131000 | 1264820630 | 6420 | 6420 | 6420 | 6420 | 8 |
| 362 | 20241118 | 130900 | 1264769270 | 6420 | 6400 | 6420 | 6400 | 4454 |
| 363 | 20241118 | 130800 | 1236263650 | 6400 | 6410 | 6410 | 6400 | 63 |
| 364 | 20241118 | 130700 | 1235860280 | 6410 | 6410 | 6410 | 6410 | 204 |
| 365 | 20241118 | 130600 | 1234552640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 366 | 20241118 | 130500 | 1234552640 | 6410 | 6410 | 6410 | 6410 | 1 |
| 367 | 20241118 | 130400 | 1234546230 | 6410 | 6410 | 6410 | 6410 | 570 |
| 368 | 20241118 | 130300 | 1230892530 | 6410 | 6410 | 6410 | 6410 | 0 |
| 369 | 20241118 | 130200 | 1230892530 | 6410 | 6410 | 6410 | 6410 | 105 |
| 370 | 20241118 | 130100 | 1230219480 | 6410 | 6410 | 6410 | 6410 | 28 |
| 371 | 20241118 | 130000 | 1230040000 | 6410 | 6400 | 6410 | 6400 | 550 |
| 372 | 20241118 | 125900 | 1226519950 | 6400 | 6410 | 6410 | 6400 | 1181 |
| 373 | 20241118 | 125800 | 1218961500 | 6410 | 6400 | 6410 | 6400 | 643 |
| 374 | 20241118 | 125700 | 1214843350 | 6400 | 6410 | 6410 | 6400 | 756 |
| 375 | 20241118 | 125600 | 1209998890 | 6410 | 6410 | 6410 | 6410 | 0 |
| 376 | 20241118 | 125500 | 1209998890 | 6410 | 6420 | 6420 | 6410 | 62 |
| 377 | 20241118 | 125400 | 1209601360 | 6410 | 6410 | 6410 | 6410 | 141 |
| 378 | 20241118 | 125300 | 1208697550 | 6410 | 6420 | 6420 | 6410 | 1030 |
| 379 | 20241118 | 125200 | 1202095140 | 6420 | 6420 | 6420 | 6420 | 68 |
| 380 | 20241118 | 125100 | 1201658580 | 6420 | 6420 | 6430 | 6410 | 17 |
| 381 | 20241118 | 125000 | 1201549510 | 6420 | 6420 | 6420 | 6410 | 63 |
| 382 | 20241118 | 124900 | 1201145650 | 6420 | 6440 | 6440 | 6420 | 569 |
| 383 | 20241118 | 124800 | 1197492600 | 6440 | 6410 | 6450 | 6410 | 1832 |
| 384 | 20241118 | 124700 | 1185735560 | 6410 | 6410 | 6410 | 6410 | 3 |
| 385 | 20241118 | 124600 | 1185716330 | 6410 | 6410 | 6410 | 6410 | 681 |
| 386 | 20241118 | 124500 | 1181351120 | 6410 | 6410 | 6410 | 6410 | 117 |
| 387 | 20241118 | 124400 | 1180601150 | 6410 | 6420 | 6420 | 6410 | 7554 |
| 388 | 20241118 | 124300 | 1132179670 | 6420 | 6420 | 6420 | 6420 | 781 |
| 389 | 20241118 | 124200 | 1127165650 | 6420 | 6420 | 6420 | 6410 | 94 |
| 390 | 20241118 | 124100 | 1126562270 | 6420 | 6420 | 6420 | 6420 | 91 |
| 391 | 20241118 | 124000 | 1125978050 | 6420 | 6420 | 6430 | 6420 | 1386 |
| 392 | 20241118 | 123900 | 1117079890 | 6420 | 6430 | 6430 | 6420 | 1129 |
| 393 | 20241118 | 123800 | 1109831610 | 6420 | 6420 | 6420 | 6420 | 155 |
| 394 | 20241118 | 123700 | 1108836510 | 6430 | 6430 | 6430 | 6430 | 3 |
| 395 | 20241118 | 123600 | 1108817220 | 6430 | 6430 | 6430 | 6430 | 2030 |
| 396 | 20241118 | 123500 | 1095764320 | 6430 | 6430 | 6430 | 6430 | 0 |
| 397 | 20241118 | 123400 | 1095764320 | 6430 | 6430 | 6430 | 6430 | 10 |
| 398 | 20241118 | 123300 | 1095700020 | 6430 | 6440 | 6440 | 6430 | 933 |
| 399 | 20241118 | 123200 | 1089692600 | 6440 | 6440 | 6440 | 6440 | 1 |
| 400 | 20241118 | 123100 | 1089686160 | 6450 | 6450 | 6450 | 6450 | 100 |
| 401 | 20241118 | 123000 | 1089041160 | 6450 | 6450 | 6450 | 6450 | 245 |
| 402 | 20241118 | 122900 | 1087460910 | 6460 | 6460 | 6460 | 6460 | 6 |
| 403 | 20241118 | 122800 | 1087422150 | 6460 | 6460 | 6460 | 6460 | 155 |
| 404 | 20241118 | 122700 | 1086420850 | 6460 | 6450 | 6460 | 6450 | 656 |
| 405 | 20241118 | 122600 | 1082189640 | 6450 | 6450 | 6450 | 6450 | 78 |
| 406 | 20241118 | 122500 | 1081686540 | 6450 | 6450 | 6450 | 6450 | 0 |
| 407 | 20241118 | 122400 | 1081686540 | 6450 | 6450 | 6450 | 6450 | 10 |
| 408 | 20241118 | 122300 | 1081622040 | 6450 | 6450 | 6450 | 6450 | 530 |
| 409 | 20241118 | 122200 | 1078203540 | 6450 | 6450 | 6450 | 6450 | 0 |
| 410 | 20241118 | 122100 | 1078203540 | 6450 | 6450 | 6450 | 6450 | 11 |
| 411 | 20241118 | 122000 | 1078132590 | 6460 | 6460 | 6460 | 6460 | 51 |
| 412 | 20241118 | 121900 | 1077803130 | 6440 | 6440 | 6440 | 6440 | 7 |
| 413 | 20241118 | 121800 | 1077758050 | 6440 | 6440 | 6440 | 6440 | 2 |
| 414 | 20241118 | 121700 | 1077745170 | 6440 | 6450 | 6450 | 6440 | 2568 |
| 415 | 20241118 | 121600 | 1061191140 | 6460 | 6470 | 6470 | 6450 | 372 |
| 416 | 20241118 | 121500 | 1058791430 | 6470 | 6460 | 6470 | 6460 | 287 |
| 417 | 20241118 | 121400 | 1056937400 | 6460 | 6460 | 6460 | 6460 | 0 |
| 418 | 20241118 | 121300 | 1056937400 | 6460 | 6460 | 6460 | 6460 | 1 |
| 419 | 20241118 | 121200 | 1056930940 | 6460 | 6460 | 6460 | 6460 | 0 |
| 420 | 20241118 | 121100 | 1056930940 | 6460 | 6460 | 6460 | 6460 | 0 |
| 421 | 20241118 | 121000 | 1056930940 | 6460 | 6460 | 6460 | 6460 | 0 |
| 422 | 20241118 | 120900 | 1056930940 | 6460 | 6460 | 6460 | 6460 | 2 |
| 423 | 20241118 | 120800 | 1056918020 | 6450 | 6450 | 6450 | 6450 | 95 |
| 424 | 20241118 | 120700 | 1056305270 | 6450 | 6450 | 6450 | 6450 | 235 |
| 425 | 20241118 | 120600 | 1054789520 | 6460 | 6450 | 6460 | 6450 | 13 |
| 426 | 20241118 | 120500 | 1054705660 | 6450 | 6450 | 6450 | 6450 | 501 |
| 427 | 20241118 | 120400 | 1051474210 | 6450 | 6450 | 6450 | 6450 | 0 |
| 428 | 20241118 | 120300 | 1051474210 | 6450 | 6450 | 6450 | 6450 | 10 |
| 429 | 20241118 | 120200 | 1051409710 | 6450 | 6460 | 6460 | 6450 | 159 |
| 430 | 20241118 | 120100 | 1050382620 | 6460 | 6460 | 6460 | 6460 | 0 |
| 431 | 20241118 | 120000 | 1050382620 | 6460 | 6460 | 6460 | 6460 | 1 |
| 432 | 20241118 | 115900 | 1050376160 | 6440 | 6450 | 6450 | 6440 | 122 |
| 433 | 20241118 | 115800 | 1049589580 | 6450 | 6460 | 6460 | 6450 | 284 |
| 434 | 20241118 | 115700 | 1047756050 | 6440 | 6440 | 6440 | 6440 | 14 |
| 435 | 20241118 | 115600 | 1047665890 | 6440 | 6440 | 6440 | 6440 | 6 |
| 436 | 20241118 | 115500 | 1047627250 | 6440 | 6450 | 6450 | 6440 | 140 |
| 437 | 20241118 | 115400 | 1046724310 | 6450 | 6440 | 6450 | 6440 | 136 |
| 438 | 20241118 | 115300 | 1045848460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 439 | 20241118 | 115200 | 1045848460 | 6440 | 6450 | 6450 | 6440 | 4 |
| 440 | 20241118 | 115100 | 1045822680 | 6450 | 6450 | 6450 | 6450 | 0 |
| 441 | 20241118 | 115000 | 1045822680 | 6450 | 6450 | 6450 | 6450 | 200 |
| 442 | 20241118 | 114900 | 1044532680 | 6460 | 6450 | 6460 | 6450 | 623 |
| 443 | 20241118 | 114800 | 1040514220 | 6450 | 6440 | 6450 | 6440 | 525 |
| 444 | 20241118 | 114700 | 1037132930 | 6430 | 6430 | 6430 | 6430 | 1038 |
| 445 | 20241118 | 114600 | 1030458590 | 6430 | 6440 | 6440 | 6430 | 119 |
| 446 | 20241118 | 114500 | 1029692250 | 6440 | 6440 | 6440 | 6440 | 6 |
| 447 | 20241118 | 114400 | 1029653610 | 6430 | 6430 | 6440 | 6430 | 102 |
| 448 | 20241118 | 114300 | 1028997740 | 6440 | 6440 | 6440 | 6430 | 205 |
| 449 | 20241118 | 114200 | 1027679560 | 6440 | 6440 | 6440 | 6440 | 1 |
| 450 | 20241118 | 114100 | 1027673120 | 6440 | 6450 | 6450 | 6440 | 644 |
| 451 | 20241118 | 114000 | 1023525560 | 6450 | 6440 | 6450 | 6440 | 2 |
| 452 | 20241118 | 113900 | 1023512670 | 6440 | 6440 | 6440 | 6440 | 10 |
| 453 | 20241118 | 113800 | 1023448270 | 6440 | 6440 | 6440 | 6440 | 85 |
| 454 | 20241118 | 113700 | 1022900870 | 6450 | 6450 | 6450 | 6450 | 5 |
| 455 | 20241118 | 113600 | 1022868620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 456 | 20241118 | 113500 | 1022868620 | 6440 | 6440 | 6440 | 6440 | 14 |
| 457 | 20241118 | 113400 | 1022778460 | 6440 | 6440 | 6440 | 6440 | 257 |
| 458 | 20241118 | 113300 | 1021123380 | 6440 | 6440 | 6440 | 6440 | 167 |
| 459 | 20241118 | 113200 | 1020047900 | 6440 | 6450 | 6450 | 6440 | 186 |
| 460 | 20241118 | 113100 | 1018849970 | 6450 | 6450 | 6450 | 6450 | 12 |
| 461 | 20241118 | 113000 | 1018772570 | 6440 | 6450 | 6450 | 6440 | 12 |
| 462 | 20241118 | 112900 | 1018695250 | 6450 | 6450 | 6450 | 6450 | 356 |
| 463 | 20241118 | 112800 | 1016399050 | 6450 | 6460 | 6460 | 6450 | 72 |
| 464 | 20241118 | 112700 | 1015934240 | 6460 | 6440 | 6460 | 6440 | 48 |
| 465 | 20241118 | 112600 | 1015624220 | 6440 | 6440 | 6440 | 6440 | 1100 |
| 466 | 20241118 | 112500 | 1008540220 | 6460 | 6460 | 6460 | 6460 | 1 |
| 467 | 20241118 | 112400 | 1008533760 | 6460 | 6450 | 6460 | 6440 | 762 |
| 468 | 20241118 | 112300 | 1003626220 | 6450 | 6450 | 6450 | 6450 | 57 |
| 469 | 20241118 | 112200 | 1003258570 | 6450 | 6450 | 6450 | 6440 | 152 |
| 470 | 20241118 | 112100 | 1002279560 | 6450 | 6460 | 6460 | 6450 | 1377 |
| 471 | 20241118 | 112000 | 993397840 | 6470 | 6460 | 6470 | 6450 | 267 |
| 472 | 20241118 | 111900 | 991673040 | 6470 | 6470 | 6480 | 6450 | 1004 |
| 473 | 20241118 | 111800 | 985189840 | 6480 | 6470 | 6480 | 6450 | 464 |
| 474 | 20241118 | 111700 | 982191260 | 6480 | 6470 | 6480 | 6460 | 721 |
| 475 | 20241118 | 111600 | 977532110 | 6480 | 6490 | 6490 | 6480 | 56 |
| 476 | 20241118 | 111500 | 977168690 | 6470 | 6490 | 6490 | 6470 | 301 |
| 477 | 20241118 | 111400 | 975220040 | 6490 | 6490 | 6500 | 6490 | 4 |
| 478 | 20241118 | 111300 | 975194070 | 6490 | 6490 | 6490 | 6470 | 4027 |
| 479 | 20241118 | 111200 | 949127070 | 6500 | 6500 | 6500 | 6500 | 215 |
| 480 | 20241118 | 111100 | 947729570 | 6510 | 6500 | 6510 | 6500 | 461 |
| 481 | 20241118 | 111000 | 944733060 | 6500 | 6500 | 6510 | 6500 | 214 |
| 482 | 20241118 | 110900 | 943341990 | 6500 | 6500 | 6500 | 6500 | 1 |
| 483 | 20241118 | 110800 | 943335490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 484 | 20241118 | 110700 | 943335490 | 6500 | 6510 | 6510 | 6500 | 186 |
| 485 | 20241118 | 110600 | 942124650 | 6510 | 6510 | 6510 | 6510 | 51 |
| 486 | 20241118 | 110500 | 941792640 | 6510 | 6510 | 6510 | 6510 | 72 |
| 487 | 20241118 | 110400 | 941323920 | 6510 | 6490 | 6510 | 6490 | 948 |
| 488 | 20241118 | 110300 | 935165110 | 6490 | 6490 | 6490 | 6490 | 445 |
| 489 | 20241118 | 110200 | 932277060 | 6500 | 6500 | 6500 | 6500 | 126 |
| 490 | 20241118 | 110100 | 931458060 | 6510 | 6510 | 6510 | 6510 | 6 |
| 491 | 20241118 | 110000 | 931419000 | 6510 | 6510 | 6510 | 6510 | 183 |
| 492 | 20241118 | 105900 | 930227670 | 6510 | 6510 | 6510 | 6510 | 132 |
| 493 | 20241118 | 105800 | 929368350 | 6510 | 6500 | 6510 | 6500 | 53 |
| 494 | 20241118 | 105700 | 929023830 | 6500 | 6500 | 6500 | 6500 | 20 |
| 495 | 20241118 | 105600 | 928893830 | 6500 | 6500 | 6500 | 6500 | 0 |
| 496 | 20241118 | 105500 | 928893830 | 6500 | 6500 | 6500 | 6500 | 333 |
| 497 | 20241118 | 105400 | 926729330 | 6500 | 6500 | 6510 | 6500 | 150 |
| 498 | 20241118 | 105300 | 925754320 | 6500 | 6500 | 6500 | 6500 | 1 |
| 499 | 20241118 | 105200 | 925747820 | 6500 | 6510 | 6510 | 6500 | 28 |
| 500 | 20241118 | 105100 | 925565620 | 6500 | 6490 | 6500 | 6490 | 163 |
| 501 | 20241118 | 105000 | 924507280 | 6480 | 6480 | 6480 | 6480 | 62 |
| 502 | 20241118 | 104900 | 924105520 | 6480 | 6480 | 6480 | 6480 | 250 |
| 503 | 20241118 | 104800 | 922485520 | 6480 | 6490 | 6500 | 6480 | 63 |
| 504 | 20241118 | 104700 | 922076650 | 6480 | 6500 | 6500 | 6480 | 1537 |
| 505 | 20241118 | 104600 | 912114670 | 6500 | 6500 | 6500 | 6500 | 431 |
| 506 | 20241118 | 104500 | 909313170 | 6500 | 6500 | 6500 | 6500 | 4 |
| 507 | 20241118 | 104400 | 909287170 | 6500 | 6500 | 6500 | 6500 | 0 |
| 508 | 20241118 | 104300 | 909287170 | 6500 | 6500 | 6510 | 6500 | 909 |
| 509 | 20241118 | 104200 | 903377600 | 6510 | 6530 | 6540 | 6510 | 922 |
| 510 | 20241118 | 104100 | 897360230 | 6530 | 6540 | 6540 | 6530 | 626 |
| 511 | 20241118 | 104000 | 893266710 | 6550 | 6520 | 6550 | 6520 | 1235 |
| 512 | 20241118 | 103900 | 885194540 | 6520 | 6510 | 6530 | 6510 | 465 |
| 513 | 20241118 | 103800 | 882163490 | 6510 | 6490 | 6520 | 6490 | 1207 |
| 514 | 20241118 | 103700 | 874324710 | 6480 | 6480 | 6480 | 6480 | 4 |
| 515 | 20241118 | 103600 | 874298790 | 6480 | 6490 | 6490 | 6480 | 434 |
| 516 | 20241118 | 103500 | 871486170 | 6490 | 6490 | 6490 | 6490 | 0 |
| 517 | 20241118 | 103400 | 871486170 | 6490 | 6490 | 6490 | 6490 | 184 |
| 518 | 20241118 | 103300 | 870292010 | 6490 | 6490 | 6490 | 6490 | 8 |
| 519 | 20241118 | 103200 | 870240090 | 6490 | 6500 | 6500 | 6490 | 105 |
| 520 | 20241118 | 103100 | 869558150 | 6500 | 6460 | 6500 | 6460 | 2008 |
| 521 | 20241118 | 103000 | 856552400 | 6460 | 6460 | 6460 | 6460 | 43 |
| 522 | 20241118 | 102900 | 856274620 | 6460 | 6460 | 6460 | 6460 | 310 |
| 523 | 20241118 | 102800 | 854272020 | 6460 | 6460 | 6460 | 6460 | 230 |
| 524 | 20241118 | 102700 | 852786220 | 6460 | 6460 | 6460 | 6460 | 51 |
| 525 | 20241118 | 102600 | 852456760 | 6460 | 6480 | 6480 | 6460 | 115 |
| 526 | 20241118 | 102500 | 851712850 | 6480 | 6470 | 6480 | 6470 | 6 |
| 527 | 20241118 | 102400 | 851674020 | 6470 | 6470 | 6470 | 6470 | 5 |
| 528 | 20241118 | 102300 | 851641670 | 6470 | 6470 | 6470 | 6470 | 308 |
| 529 | 20241118 | 102200 | 849648910 | 6470 | 6480 | 6480 | 6470 | 363 |
| 530 | 20241118 | 102100 | 847300270 | 6470 | 6480 | 6480 | 6470 | 47 |
| 531 | 20241118 | 102000 | 846996160 | 6480 | 6480 | 6490 | 6480 | 217 |
| 532 | 20241118 | 101900 | 845589990 | 6480 | 6490 | 6490 | 6480 | 176 |
| 533 | 20241118 | 101800 | 844449490 | 6480 | 6480 | 6480 | 6480 | 1 |
| 534 | 20241118 | 101700 | 844443010 | 6480 | 6480 | 6480 | 6480 | 0 |
| 535 | 20241118 | 101600 | 844443010 | 6480 | 6480 | 6480 | 6480 | 1 |
| 536 | 20241118 | 101500 | 844436530 | 6490 | 6480 | 6490 | 6480 | 237 |
| 537 | 20241118 | 101400 | 842900630 | 6480 | 6480 | 6490 | 6480 | 617 |
| 538 | 20241118 | 101300 | 838901620 | 6490 | 6460 | 6490 | 6460 | 1253 |
| 539 | 20241118 | 101200 | 830793160 | 6470 | 6470 | 6470 | 6470 | 303 |
| 540 | 20241118 | 101100 | 828832750 | 6470 | 6470 | 6470 | 6470 | 445 |
| 541 | 20241118 | 101000 | 825953600 | 6480 | 6480 | 6480 | 6480 | 47 |
| 542 | 20241118 | 100900 | 825649040 | 6480 | 6480 | 6480 | 6480 | 96 |
| 543 | 20241118 | 100800 | 825026960 | 6490 | 6490 | 6490 | 6470 | 322 |
| 544 | 20241118 | 100700 | 822939380 | 6490 | 6490 | 6490 | 6480 | 401 |
| 545 | 20241118 | 100600 | 820338970 | 6490 | 6490 | 6490 | 6490 | 409 |
| 546 | 20241118 | 100500 | 817684560 | 6480 | 6480 | 6480 | 6470 | 326 |
| 547 | 20241118 | 100400 | 815573880 | 6490 | 6490 | 6500 | 6480 | 1390 |
| 548 | 20241118 | 100300 | 806561000 | 6500 | 6490 | 6500 | 6490 | 223 |
| 549 | 20241118 | 100200 | 805113600 | 6490 | 6490 | 6500 | 6490 | 6 |
| 550 | 20241118 | 100100 | 805074640 | 6480 | 6490 | 6500 | 6480 | 19 |
| 551 | 20241118 | 100000 | 804951460 | 6500 | 6480 | 6500 | 6480 | 56 |
| 552 | 20241118 | 095900 | 804588560 | 6470 | 6470 | 6470 | 6470 | 126 |
| 553 | 20241118 | 095800 | 803773340 | 6480 | 6480 | 6480 | 6470 | 126 |
| 554 | 20241118 | 095700 | 802957160 | 6490 | 6480 | 6490 | 6480 | 1114 |
| 555 | 20241118 | 095600 | 795738430 | 6500 | 6480 | 6500 | 6480 | 1201 |
| 556 | 20241118 | 095500 | 787955930 | 6480 | 6480 | 6480 | 6470 | 805 |
| 557 | 20241118 | 095400 | 782739850 | 6480 | 6480 | 6480 | 6480 | 45 |
| 558 | 20241118 | 095300 | 782448250 | 6490 | 6490 | 6490 | 6490 | 1213 |
| 559 | 20241118 | 095200 | 774575880 | 6490 | 6470 | 6490 | 6470 | 1113 |
| 560 | 20241118 | 095100 | 767354830 | 6470 | 6470 | 6470 | 6470 | 481 |
| 561 | 20241118 | 095000 | 764242760 | 6470 | 6470 | 6470 | 6470 | 0 |
| 562 | 20241118 | 094900 | 764242760 | 6470 | 6460 | 6470 | 6460 | 4 |
| 563 | 20241118 | 094800 | 764216890 | 6450 | 6470 | 6470 | 6450 | 416 |
| 564 | 20241118 | 094700 | 761529590 | 6470 | 6470 | 6470 | 6460 | 356 |
| 565 | 20241118 | 094600 | 759229700 | 6470 | 6450 | 6470 | 6440 | 887 |
| 566 | 20241118 | 094500 | 753504110 | 6450 | 6440 | 6460 | 6440 | 203 |
| 567 | 20241118 | 094400 | 752196570 | 6440 | 6440 | 6450 | 6440 | 257 |
| 568 | 20241118 | 094300 | 750539970 | 6450 | 6450 | 6450 | 6430 | 1103 |
| 569 | 20241118 | 094200 | 743429310 | 6450 | 6450 | 6460 | 6450 | 202 |
| 570 | 20241118 | 094100 | 742126400 | 6460 | 6440 | 6460 | 6440 | 2457 |
| 571 | 20241118 | 094000 | 726283000 | 6430 | 6420 | 6430 | 6420 | 1879 |
| 572 | 20241118 | 093900 | 714212340 | 6420 | 6430 | 6430 | 6420 | 219 |
| 573 | 20241118 | 093800 | 712805460 | 6420 | 6430 | 6430 | 6420 | 622 |
| 574 | 20241118 | 093700 | 708806210 | 6420 | 6420 | 6430 | 6420 | 1513 |
| 575 | 20241118 | 093600 | 699083420 | 6420 | 6430 | 6430 | 6420 | 132 |
| 576 | 20241118 | 093500 | 698235460 | 6420 | 6440 | 6440 | 6420 | 1307 |
| 577 | 20241118 | 093400 | 689832860 | 6440 | 6440 | 6440 | 6430 | 436 |
| 578 | 20241118 | 093300 | 687025410 | 6440 | 6440 | 6450 | 6430 | 1076 |
| 579 | 20241118 | 093200 | 680095980 | 6440 | 6450 | 6450 | 6440 | 158 |
| 580 | 20241118 | 093100 | 679078190 | 6440 | 6440 | 6440 | 6430 | 501 |
| 581 | 20241118 | 093000 | 675853750 | 6450 | 6430 | 6450 | 6430 | 142 |
| 582 | 20241118 | 092900 | 674939320 | 6420 | 6420 | 6430 | 6410 | 1304 |
| 583 | 20241118 | 092800 | 666571750 | 6420 | 6430 | 6430 | 6420 | 1879 |
| 584 | 20241118 | 092700 | 654505160 | 6440 | 6440 | 6440 | 6420 | 624 |
| 585 | 20241118 | 092600 | 650497870 | 6440 | 6430 | 6440 | 6420 | 2457 |
| 586 | 20241118 | 092500 | 634714470 | 6420 | 6420 | 6430 | 6420 | 1794 |
| 587 | 20241118 | 092400 | 623196450 | 6420 | 6440 | 6440 | 6420 | 2212 |
| 588 | 20241118 | 092300 | 608964820 | 6450 | 6490 | 6490 | 6450 | 346 |
| 589 | 20241118 | 092200 | 606727980 | 6490 | 6500 | 6510 | 6480 | 859 |
| 590 | 20241118 | 092100 | 601155340 | 6490 | 6470 | 6510 | 6440 | 6922 |
| 591 | 20241118 | 092000 | 556461720 | 6460 | 6470 | 6490 | 6460 | 3050 |
| 592 | 20241118 | 091900 | 536731740 | 6460 | 6450 | 6470 | 6450 | 65 |
| 593 | 20241118 | 091800 | 536311290 | 6470 | 6500 | 6500 | 6430 | 8799 |
| 594 | 20241118 | 091700 | 479521830 | 6500 | 6540 | 6620 | 6490 | 4120 |
| 595 | 20241118 | 091600 | 452636980 | 6630 | 6500 | 6630 | 6470 | 9019 |
| 596 | 20241118 | 091500 | 393871580 | 6510 | 6480 | 6510 | 6470 | 2295 |
| 597 | 20241118 | 091400 | 378968350 | 6480 | 6430 | 6480 | 6420 | 3093 |
| 598 | 20241118 | 091300 | 359035460 | 6440 | 6420 | 6440 | 6420 | 2249 |
| 599 | 20241118 | 091200 | 344552960 | 6440 | 6420 | 6440 | 6420 | 366 |
| 600 | 20241118 | 091100 | 342202240 | 6420 | 6420 | 6440 | 6410 | 3554 |
| 601 | 20241118 | 091000 | 319398580 | 6420 | 6440 | 6450 | 6420 | 2901 |
| 602 | 20241118 | 090900 | 300735580 | 6440 | 6410 | 6440 | 6400 | 3823 |
| 603 | 20241118 | 090800 | 276217070 | 6400 | 6460 | 6470 | 6400 | 8296 |
| 604 | 20241118 | 090700 | 222881200 | 6460 | 6500 | 6500 | 6460 | 4501 |
| 605 | 20241118 | 090600 | 193704550 | 6500 | 6520 | 6520 | 6500 | 7047 |
| 606 | 20241118 | 090500 | 147791010 | 6530 | 6540 | 6540 | 6520 | 2304 |
| 607 | 20241118 | 090400 | 132756420 | 6540 | 6540 | 6560 | 6540 | 1126 |
| 608 | 20241118 | 090300 | 125391490 | 6540 | 6550 | 6560 | 6520 | 4028 |
| 609 | 20241118 | 090200 | 99076430 | 6540 | 6540 | 6540 | 6520 | 4475 |
| 610 | 20241118 | 090100 | 69865210 | 6530 | 6560 | 6560 | 6530 | 7334 |
| 611 | 20241118 | 090000 | 21894530 | 6570 | 6600 | 6600 | 6570 | 3317 |