31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 3 | 20241118 | 193400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20241118 | 193300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20241118 | 193200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20241118 | 193100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20241118 | 193000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20241118 | 192900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20241118 | 192800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20241118 | 192700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20241118 | 192600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20241118 | 192500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20241118 | 192400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20241118 | 192300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20241118 | 192200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20241118 | 192100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20241118 | 192000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20241118 | 191900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20241118 | 191800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20241118 | 191700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20241118 | 191600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20241118 | 191500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20241118 | 191400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20241118 | 191300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20241118 | 191200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20241118 | 191100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20241118 | 191000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20241118 | 190900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20241118 | 190800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20241118 | 190700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20241118 | 190600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20241118 | 190500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 33 | 20241118 | 190400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20241118 | 190300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20241118 | 190200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20241118 | 190100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20241118 | 190000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20241118 | 185900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20241118 | 185800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20241118 | 185700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20241118 | 185600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20241118 | 185500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20241118 | 185400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20241118 | 185300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20241118 | 185200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20241118 | 185100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20241118 | 185000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20241118 | 184900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20241118 | 184800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20241118 | 184700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20241118 | 184600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20241118 | 184500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20241118 | 184400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20241118 | 184300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20241118 | 184200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20241118 | 184100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20241118 | 184000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20241118 | 183900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20241118 | 183800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20241118 | 183700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20241118 | 183600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20241118 | 183500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 63 | 20241118 | 183400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20241118 | 183300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20241118 | 183200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20241118 | 183100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20241118 | 183000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20241118 | 182900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20241118 | 182800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20241118 | 182700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20241118 | 182600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20241118 | 182500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20241118 | 182400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20241118 | 182300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20241118 | 182200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20241118 | 182100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20241118 | 182000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20241118 | 181900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20241118 | 181800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20241118 | 181700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20241118 | 181600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20241118 | 181500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20241118 | 181400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20241118 | 181300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20241118 | 181200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20241118 | 181100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20241118 | 181000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20241118 | 180900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20241118 | 180800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20241118 | 180700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20241118 | 180600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20241118 | 180500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 93 | 20241118 | 180400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20241118 | 180300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20241118 | 180200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20241118 | 180100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20241118 | 180000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20241118 | 175900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20241118 | 175800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20241118 | 175700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20241118 | 175600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20241118 | 175500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20241118 | 175400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20241118 | 175300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20241118 | 175200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20241118 | 175100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20241118 | 175000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20241118 | 174900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20241118 | 174800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20241118 | 174700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20241118 | 174600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20241118 | 174500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20241118 | 174400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20241118 | 174300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20241118 | 174200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20241118 | 174100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20241118 | 174000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20241118 | 173900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20241118 | 173800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20241118 | 173700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20241118 | 173600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20241118 | 173500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 123 | 20241118 | 173400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20241118 | 173300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20241118 | 173200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20241118 | 173100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20241118 | 173000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20241118 | 172900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20241118 | 172800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20241118 | 172700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20241118 | 172600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20241118 | 172500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20241118 | 172400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20241118 | 172300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20241118 | 172200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20241118 | 172100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20241118 | 172000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20241118 | 171900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20241118 | 171800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20241118 | 171700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20241118 | 171600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20241118 | 171500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20241118 | 171400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20241118 | 171300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20241118 | 171200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20241118 | 171100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20241118 | 171000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20241118 | 170900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20241118 | 170800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20241118 | 170700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20241118 | 170600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20241118 | 170500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 153 | 20241118 | 170400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20241118 | 170300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20241118 | 170200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20241118 | 170100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20241118 | 170000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20241118 | 165900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20241118 | 165800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20241118 | 165700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20241118 | 165600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20241118 | 165500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20241118 | 165400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20241118 | 165300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20241118 | 165200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20241118 | 165100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20241118 | 165000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20241118 | 164900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20241118 | 164800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20241118 | 164700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20241118 | 164600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20241118 | 164500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20241118 | 164400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20241118 | 164300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20241118 | 164200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20241118 | 164100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20241118 | 164000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20241118 | 163900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20241118 | 163800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20241118 | 163700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20241118 | 163600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20241118 | 163500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 183 | 20241118 | 163400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20241118 | 163300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20241118 | 163200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20241118 | 163100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20241118 | 163000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20241118 | 162900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20241118 | 162800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20241118 | 162700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20241118 | 162600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20241118 | 162500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20241118 | 162400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20241118 | 162300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20241118 | 162200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20241118 | 162100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20241118 | 162000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20241118 | 161900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20241118 | 161800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20241118 | 161700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20241118 | 161600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20241118 | 161500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20241118 | 161400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20241118 | 161300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20241118 | 161200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20241118 | 161100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20241118 | 161000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20241118 | 160900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20241118 | 160800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20241118 | 160700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20241118 | 160600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20241118 | 160500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 213 | 20241118 | 160400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20241118 | 160300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20241118 | 160200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20241118 | 160100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20241118 | 160000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20241118 | 155900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20241118 | 155800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20241118 | 155700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20241118 | 155600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20241118 | 155500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20241118 | 155400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20241118 | 155300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20241118 | 155200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20241118 | 155100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20241118 | 155000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20241118 | 154900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20241118 | 154800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20241118 | 154700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20241118 | 154600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20241118 | 154500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20241118 | 154400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20241118 | 154300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20241118 | 154200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20241118 | 154100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20241118 | 154000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20241118 | 153900 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20241118 | 153800 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20241118 | 153700 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20241118 | 153600 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20241118 | 153500 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 243 | 20241118 | 153400 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20241118 | 153300 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20241118 | 153200 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20241118 | 153100 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20241118 | 153000 | 1932744010 | 3710 | 3710 | 3710 | 3710 | 22870 |
| 248 | 20241118 | 152900 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 249 | 20241118 | 152800 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 250 | 20241118 | 152700 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 251 | 20241118 | 152600 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 252 | 20241118 | 152500 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 253 | 20241118 | 152400 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 254 | 20241118 | 152300 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 255 | 20241118 | 152200 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 256 | 20241118 | 152100 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 257 | 20241118 | 152000 | 1847896310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 258 | 20241118 | 151900 | 1847896310 | 3670 | 3655 | 3670 | 3655 | 2394 |
| 259 | 20241118 | 151800 | 1839127810 | 3660 | 3650 | 3660 | 3650 | 1479 |
| 260 | 20241118 | 151700 | 1833728780 | 3650 | 3645 | 3655 | 3645 | 2632 |
| 261 | 20241118 | 151600 | 1824133885 | 3645 | 3660 | 3660 | 3645 | 2314 |
| 262 | 20241118 | 151500 | 1815688575 | 3655 | 3630 | 3655 | 3630 | 6910 |
| 263 | 20241118 | 151400 | 1790517755 | 3635 | 3635 | 3635 | 3635 | 150 |
| 264 | 20241118 | 151300 | 1789972505 | 3635 | 3640 | 3640 | 3630 | 5116 |
| 265 | 20241118 | 151200 | 1771376555 | 3635 | 3640 | 3640 | 3635 | 690 |
| 266 | 20241118 | 151100 | 1768865855 | 3640 | 3640 | 3640 | 3635 | 1301 |
| 267 | 20241118 | 151000 | 1764132220 | 3645 | 3640 | 3645 | 3640 | 643 |
| 268 | 20241118 | 150900 | 1761791075 | 3640 | 3640 | 3645 | 3640 | 1220 |
| 269 | 20241118 | 150800 | 1757346375 | 3635 | 3640 | 3640 | 3635 | 2275 |
| 270 | 20241118 | 150700 | 1749076740 | 3635 | 3635 | 3640 | 3635 | 2870 |
| 271 | 20241118 | 150600 | 1738642690 | 3630 | 3630 | 3630 | 3625 | 2313 |
| 272 | 20241118 | 150500 | 1730246625 | 3630 | 3630 | 3630 | 3630 | 618 |
| 273 | 20241118 | 150400 | 1728003285 | 3630 | 3630 | 3630 | 3625 | 4221 |
| 274 | 20241118 | 150300 | 1712691055 | 3630 | 3630 | 3635 | 3630 | 2898 |
| 275 | 20241118 | 150200 | 1702166470 | 3635 | 3635 | 3640 | 3635 | 990 |
| 276 | 20241118 | 150100 | 1698567095 | 3640 | 3640 | 3640 | 3640 | 298 |
| 277 | 20241118 | 150000 | 1697482375 | 3640 | 3640 | 3640 | 3640 | 165 |
| 278 | 20241118 | 145900 | 1696881775 | 3640 | 3645 | 3645 | 3640 | 132 |
| 279 | 20241118 | 145800 | 1696400855 | 3640 | 3640 | 3645 | 3640 | 117 |
| 280 | 20241118 | 145700 | 1695974475 | 3640 | 3650 | 3650 | 3640 | 735 |
| 281 | 20241118 | 145600 | 1693298725 | 3650 | 3650 | 3650 | 3650 | 219 |
| 282 | 20241118 | 145500 | 1692499375 | 3635 | 3645 | 3645 | 3635 | 787 |
| 283 | 20241118 | 145400 | 1689636060 | 3650 | 3650 | 3650 | 3650 | 0 |
| 284 | 20241118 | 145300 | 1689636060 | 3650 | 3650 | 3650 | 3640 | 3747 |
| 285 | 20241118 | 145200 | 1675978840 | 3655 | 3655 | 3655 | 3650 | 1611 |
| 286 | 20241118 | 145100 | 1670098005 | 3655 | 3665 | 3665 | 3650 | 1544 |
| 287 | 20241118 | 145000 | 1664452595 | 3670 | 3665 | 3670 | 3665 | 225 |
| 288 | 20241118 | 144900 | 1663627965 | 3660 | 3665 | 3665 | 3660 | 374 |
| 289 | 20241118 | 144800 | 1662258100 | 3660 | 3660 | 3660 | 3655 | 439 |
| 290 | 20241118 | 144700 | 1660652540 | 3665 | 3660 | 3670 | 3655 | 159 |
| 291 | 20241118 | 144600 | 1660070770 | 3670 | 3660 | 3670 | 3660 | 570 |
| 292 | 20241118 | 144500 | 1657984535 | 3660 | 3665 | 3670 | 3660 | 645 |
| 293 | 20241118 | 144400 | 1655621805 | 3670 | 3665 | 3670 | 3660 | 1803 |
| 294 | 20241118 | 144300 | 1649015550 | 3665 | 3660 | 3665 | 3660 | 1808 |
| 295 | 20241118 | 144200 | 1642398260 | 3660 | 3660 | 3660 | 3660 | 269 |
| 296 | 20241118 | 144100 | 1641413720 | 3660 | 3660 | 3660 | 3660 | 217 |
| 297 | 20241118 | 144000 | 1640619500 | 3660 | 3650 | 3660 | 3645 | 635 |
| 298 | 20241118 | 143900 | 1638302380 | 3650 | 3655 | 3660 | 3645 | 645 |
| 299 | 20241118 | 143800 | 1635947975 | 3660 | 3655 | 3660 | 3655 | 622 |
| 300 | 20241118 | 143700 | 1633674555 | 3655 | 3655 | 3655 | 3655 | 385 |
| 301 | 20241118 | 143600 | 1632267380 | 3650 | 3660 | 3660 | 3650 | 1613 |
| 302 | 20241118 | 143500 | 1626375320 | 3660 | 3670 | 3675 | 3660 | 1765 |
| 303 | 20241118 | 143400 | 1619901505 | 3680 | 3675 | 3680 | 3660 | 3078 |
| 304 | 20241118 | 143300 | 1608598390 | 3675 | 3655 | 3680 | 3650 | 8136 |
| 305 | 20241118 | 143200 | 1578711195 | 3655 | 3640 | 3655 | 3640 | 2180 |
| 306 | 20241118 | 143100 | 1570762835 | 3640 | 3640 | 3640 | 3640 | 22 |
| 307 | 20241118 | 143000 | 1570682755 | 3640 | 3635 | 3640 | 3635 | 60 |
| 308 | 20241118 | 142900 | 1570464365 | 3640 | 3640 | 3640 | 3640 | 940 |
| 309 | 20241118 | 142800 | 1567042765 | 3640 | 3635 | 3640 | 3635 | 1606 |
| 310 | 20241118 | 142700 | 1561196930 | 3640 | 3635 | 3640 | 3635 | 1000 |
| 311 | 20241118 | 142600 | 1557557345 | 3635 | 3635 | 3635 | 3635 | 1122 |
| 312 | 20241118 | 142500 | 1553478875 | 3630 | 3620 | 3640 | 3615 | 5552 |
| 313 | 20241118 | 142400 | 1533316350 | 3620 | 3620 | 3620 | 3620 | 22 |
| 314 | 20241118 | 142300 | 1533236710 | 3620 | 3620 | 3620 | 3620 | 300 |
| 315 | 20241118 | 142200 | 1532150710 | 3620 | 3620 | 3620 | 3620 | 180 |
| 316 | 20241118 | 142100 | 1531499110 | 3620 | 3620 | 3620 | 3620 | 131 |
| 317 | 20241118 | 142000 | 1531024890 | 3620 | 3620 | 3620 | 3620 | 22 |
| 318 | 20241118 | 141900 | 1530945250 | 3620 | 3605 | 3620 | 3605 | 100 |
| 319 | 20241118 | 141800 | 1530583840 | 3605 | 3615 | 3615 | 3605 | 1939 |
| 320 | 20241118 | 141700 | 1523590625 | 3610 | 3615 | 3615 | 3610 | 1838 |
| 321 | 20241118 | 141600 | 1516955345 | 3615 | 3615 | 3615 | 3615 | 200 |
| 322 | 20241118 | 141500 | 1516232345 | 3620 | 3615 | 3620 | 3615 | 1907 |
| 323 | 20241118 | 141400 | 1509329255 | 3620 | 3625 | 3625 | 3620 | 88 |
| 324 | 20241118 | 141300 | 1509010415 | 3615 | 3615 | 3615 | 3615 | 0 |
| 325 | 20241118 | 141200 | 1509010415 | 3615 | 3615 | 3615 | 3615 | 1558 |
| 326 | 20241118 | 141100 | 1503378245 | 3620 | 3625 | 3625 | 3620 | 947 |
| 327 | 20241118 | 141000 | 1499949990 | 3620 | 3625 | 3625 | 3620 | 4162 |
| 328 | 20241118 | 140900 | 1484864500 | 3630 | 3625 | 3630 | 3625 | 99 |
| 329 | 20241118 | 140800 | 1484505480 | 3625 | 3620 | 3625 | 3620 | 191 |
| 330 | 20241118 | 140700 | 1483813780 | 3620 | 3620 | 3620 | 3620 | 658 |
| 331 | 20241118 | 140600 | 1481431820 | 3620 | 3625 | 3625 | 3620 | 355 |
| 332 | 20241118 | 140500 | 1480146610 | 3620 | 3630 | 3630 | 3620 | 130 |
| 333 | 20241118 | 140400 | 1479675800 | 3635 | 3635 | 3635 | 3635 | 23 |
| 334 | 20241118 | 140300 | 1479592195 | 3630 | 3630 | 3630 | 3630 | 29 |
| 335 | 20241118 | 140200 | 1479486925 | 3630 | 3625 | 3630 | 3615 | 1327 |
| 336 | 20241118 | 140100 | 1474683735 | 3625 | 3630 | 3630 | 3625 | 270 |
| 337 | 20241118 | 140000 | 1473703985 | 3630 | 3635 | 3635 | 3620 | 1002 |
| 338 | 20241118 | 135900 | 1470066720 | 3630 | 3630 | 3630 | 3630 | 538 |
| 339 | 20241118 | 135800 | 1468113780 | 3635 | 3635 | 3635 | 3635 | 44 |
| 340 | 20241118 | 135700 | 1467953840 | 3635 | 3635 | 3635 | 3635 | 57 |
| 341 | 20241118 | 135600 | 1467746645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 342 | 20241118 | 135500 | 1467746645 | 3635 | 3640 | 3640 | 3635 | 90 |
| 343 | 20241118 | 135400 | 1467419155 | 3640 | 3635 | 3640 | 3635 | 10 |
| 344 | 20241118 | 135300 | 1467382790 | 3630 | 3630 | 3630 | 3630 | 20 |
| 345 | 20241118 | 135200 | 1467310190 | 3630 | 3630 | 3630 | 3630 | 280 |
| 346 | 20241118 | 135100 | 1466293790 | 3630 | 3630 | 3630 | 3630 | 647 |
| 347 | 20241118 | 135000 | 1463945180 | 3625 | 3625 | 3625 | 3625 | 0 |
| 348 | 20241118 | 134900 | 1463945180 | 3625 | 3625 | 3630 | 3625 | 265 |
| 349 | 20241118 | 134800 | 1462984220 | 3620 | 3620 | 3620 | 3620 | 0 |
| 350 | 20241118 | 134700 | 1462984220 | 3620 | 3625 | 3625 | 3620 | 809 |
| 351 | 20241118 | 134600 | 1460055635 | 3625 | 3625 | 3625 | 3625 | 700 |
| 352 | 20241118 | 134500 | 1457518135 | 3625 | 3620 | 3625 | 3620 | 500 |
| 353 | 20241118 | 134400 | 1455707855 | 3620 | 3615 | 3620 | 3615 | 325 |
| 354 | 20241118 | 134300 | 1454532860 | 3615 | 3615 | 3615 | 3615 | 29 |
| 355 | 20241118 | 134200 | 1454428025 | 3610 | 3615 | 3615 | 3610 | 3320 |
| 356 | 20241118 | 134100 | 1442439805 | 3615 | 3615 | 3615 | 3615 | 67 |
| 357 | 20241118 | 134000 | 1442197600 | 3620 | 3620 | 3625 | 3620 | 78 |
| 358 | 20241118 | 133900 | 1441914960 | 3625 | 3615 | 3625 | 3615 | 200 |
| 359 | 20241118 | 133800 | 1441191345 | 3615 | 3625 | 3625 | 3615 | 128 |
| 360 | 20241118 | 133700 | 1440728380 | 3615 | 3615 | 3615 | 3615 | 3145 |
| 361 | 20241118 | 133600 | 1429359205 | 3615 | 3615 | 3615 | 3615 | 301 |
| 362 | 20241118 | 133500 | 1428271090 | 3620 | 3625 | 3630 | 3620 | 2513 |
| 363 | 20241118 | 133400 | 1419173330 | 3625 | 3625 | 3625 | 3625 | 54 |
| 364 | 20241118 | 133300 | 1418977580 | 3625 | 3625 | 3625 | 3625 | 22 |
| 365 | 20241118 | 133200 | 1418897830 | 3625 | 3625 | 3625 | 3625 | 1 |
| 366 | 20241118 | 133100 | 1418894205 | 3625 | 3625 | 3625 | 3625 | 23 |
| 367 | 20241118 | 133000 | 1418810830 | 3620 | 3625 | 3625 | 3620 | 167 |
| 368 | 20241118 | 132900 | 1418205905 | 3625 | 3625 | 3625 | 3625 | 1 |
| 369 | 20241118 | 132800 | 1418202280 | 3635 | 3635 | 3635 | 3620 | 1447 |
| 370 | 20241118 | 132700 | 1412959925 | 3635 | 3635 | 3635 | 3635 | 182 |
| 371 | 20241118 | 132600 | 1412298355 | 3640 | 3640 | 3640 | 3640 | 46 |
| 372 | 20241118 | 132500 | 1412130915 | 3640 | 3640 | 3640 | 3640 | 0 |
| 373 | 20241118 | 132400 | 1412130915 | 3640 | 3635 | 3640 | 3635 | 227 |
| 374 | 20241118 | 132300 | 1411305660 | 3640 | 3640 | 3640 | 3640 | 57 |
| 375 | 20241118 | 132200 | 1411098180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 376 | 20241118 | 132100 | 1411098180 | 3640 | 3640 | 3640 | 3640 | 67 |
| 377 | 20241118 | 132000 | 1410854300 | 3635 | 3635 | 3635 | 3635 | 350 |
| 378 | 20241118 | 131900 | 1409582050 | 3635 | 3630 | 3635 | 3630 | 2 |
| 379 | 20241118 | 131800 | 1409574785 | 3635 | 3630 | 3635 | 3625 | 445 |
| 380 | 20241118 | 131700 | 1407961360 | 3635 | 3625 | 3635 | 3625 | 1632 |
| 381 | 20241118 | 131600 | 1402043730 | 3635 | 3630 | 3635 | 3625 | 236 |
| 382 | 20241118 | 131500 | 1401187080 | 3630 | 3630 | 3635 | 3630 | 330 |
| 383 | 20241118 | 131400 | 1399989050 | 3635 | 3635 | 3635 | 3635 | 67 |
| 384 | 20241118 | 131300 | 1399745505 | 3635 | 3635 | 3635 | 3635 | 23 |
| 385 | 20241118 | 131200 | 1399661900 | 3635 | 3635 | 3635 | 3635 | 57 |
| 386 | 20241118 | 131100 | 1399454705 | 3635 | 3635 | 3635 | 3635 | 27 |
| 387 | 20241118 | 131000 | 1399356560 | 3635 | 3635 | 3635 | 3635 | 0 |
| 388 | 20241118 | 130900 | 1399356560 | 3635 | 3635 | 3635 | 3635 | 1088 |
| 389 | 20241118 | 130800 | 1395401680 | 3635 | 3635 | 3635 | 3635 | 1 |
| 390 | 20241118 | 130700 | 1395398045 | 3635 | 3640 | 3640 | 3635 | 1017 |
| 391 | 20241118 | 130600 | 1391701240 | 3635 | 3640 | 3640 | 3635 | 110 |
| 392 | 20241118 | 130500 | 1391300890 | 3640 | 3635 | 3640 | 3635 | 46 |
| 393 | 20241118 | 130400 | 1391133665 | 3635 | 3635 | 3635 | 3635 | 945 |
| 394 | 20241118 | 130300 | 1387698590 | 3635 | 3640 | 3640 | 3635 | 11 |
| 395 | 20241118 | 130200 | 1387658600 | 3635 | 3635 | 3640 | 3635 | 171 |
| 396 | 20241118 | 130100 | 1387036895 | 3635 | 3635 | 3640 | 3635 | 1356 |
| 397 | 20241118 | 130000 | 1382101570 | 3635 | 3635 | 3635 | 3635 | 56 |
| 398 | 20241118 | 125900 | 1381898010 | 3640 | 3640 | 3640 | 3640 | 0 |
| 399 | 20241118 | 125800 | 1381898010 | 3640 | 3630 | 3640 | 3625 | 502 |
| 400 | 20241118 | 125700 | 1380078110 | 3640 | 3630 | 3640 | 3625 | 2574 |
| 401 | 20241118 | 125600 | 1370747095 | 3630 | 3630 | 3630 | 3630 | 7 |
| 402 | 20241118 | 125500 | 1370721685 | 3630 | 3640 | 3640 | 3630 | 27 |
| 403 | 20241118 | 125400 | 1370623535 | 3640 | 3630 | 3640 | 3630 | 800 |
| 404 | 20241118 | 125300 | 1367719515 | 3640 | 3630 | 3640 | 3630 | 606 |
| 405 | 20241118 | 125200 | 1365518385 | 3635 | 3635 | 3635 | 3635 | 3 |
| 406 | 20241118 | 125100 | 1365507480 | 3640 | 3640 | 3640 | 3640 | 23 |
| 407 | 20241118 | 125000 | 1365423760 | 3635 | 3640 | 3640 | 3635 | 79 |
| 408 | 20241118 | 124900 | 1365136310 | 3635 | 3635 | 3635 | 3635 | 0 |
| 409 | 20241118 | 124800 | 1365136310 | 3635 | 3640 | 3640 | 3635 | 3384 |
| 410 | 20241118 | 124700 | 1352832425 | 3645 | 3645 | 3645 | 3645 | 167 |
| 411 | 20241118 | 124600 | 1352223710 | 3645 | 3645 | 3650 | 3640 | 95 |
| 412 | 20241118 | 124500 | 1351877440 | 3645 | 3645 | 3645 | 3645 | 10 |
| 413 | 20241118 | 124400 | 1351840990 | 3650 | 3650 | 3650 | 3650 | 85 |
| 414 | 20241118 | 124300 | 1351530740 | 3645 | 3645 | 3645 | 3645 | 1411 |
| 415 | 20241118 | 124200 | 1346387645 | 3645 | 3650 | 3650 | 3645 | 55 |
| 416 | 20241118 | 124100 | 1346187060 | 3650 | 3645 | 3650 | 3645 | 350 |
| 417 | 20241118 | 124000 | 1344911060 | 3650 | 3650 | 3650 | 3650 | 190 |
| 418 | 20241118 | 123900 | 1344217560 | 3650 | 3650 | 3650 | 3650 | 840 |
| 419 | 20241118 | 123800 | 1341151560 | 3650 | 3640 | 3650 | 3640 | 502 |
| 420 | 20241118 | 123700 | 1339321730 | 3640 | 3640 | 3640 | 3640 | 22 |
| 421 | 20241118 | 123600 | 1339241650 | 3640 | 3635 | 3640 | 3635 | 5200 |
| 422 | 20241118 | 123500 | 1320332290 | 3635 | 3630 | 3635 | 3630 | 282 |
| 423 | 20241118 | 123400 | 1319308515 | 3630 | 3630 | 3630 | 3630 | 5 |
| 424 | 20241118 | 123300 | 1319290365 | 3635 | 3630 | 3635 | 3630 | 129 |
| 425 | 20241118 | 123200 | 1318821650 | 3630 | 3630 | 3630 | 3630 | 55 |
| 426 | 20241118 | 123100 | 1318622000 | 3625 | 3630 | 3635 | 3625 | 341 |
| 427 | 20241118 | 123000 | 1317383015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 428 | 20241118 | 122900 | 1317383015 | 3625 | 3625 | 3625 | 3625 | 350 |
| 429 | 20241118 | 122800 | 1316114265 | 3630 | 3620 | 3630 | 3620 | 956 |
| 430 | 20241118 | 122700 | 1312644025 | 3620 | 3625 | 3630 | 3620 | 139 |
| 431 | 20241118 | 122600 | 1312140055 | 3620 | 3630 | 3630 | 3620 | 4160 |
| 432 | 20241118 | 122500 | 1297045160 | 3630 | 3630 | 3630 | 3630 | 0 |
| 433 | 20241118 | 122400 | 1297045160 | 3630 | 3630 | 3630 | 3630 | 22 |
| 434 | 20241118 | 122300 | 1296965300 | 3625 | 3625 | 3625 | 3625 | 106 |
| 435 | 20241118 | 122200 | 1296581050 | 3620 | 3625 | 3625 | 3620 | 279 |
| 436 | 20241118 | 122100 | 1295570955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 437 | 20241118 | 122000 | 1295570955 | 3625 | 3620 | 3625 | 3620 | 592 |
| 438 | 20241118 | 121900 | 1293425290 | 3620 | 3610 | 3620 | 3610 | 1583 |
| 439 | 20241118 | 121800 | 1287696700 | 3615 | 3615 | 3615 | 3615 | 101 |
| 440 | 20241118 | 121700 | 1287331585 | 3615 | 3620 | 3620 | 3610 | 823 |
| 441 | 20241118 | 121600 | 1284357440 | 3610 | 3615 | 3615 | 3610 | 511 |
| 442 | 20241118 | 121500 | 1282512680 | 3615 | 3610 | 3620 | 3610 | 287 |
| 443 | 20241118 | 121400 | 1281475920 | 3620 | 3620 | 3620 | 3620 | 200 |
| 444 | 20241118 | 121300 | 1280751920 | 3620 | 3615 | 3620 | 3610 | 266 |
| 445 | 20241118 | 121200 | 1279790060 | 3615 | 3615 | 3615 | 3615 | 0 |
| 446 | 20241118 | 121100 | 1279790060 | 3615 | 3620 | 3620 | 3615 | 1573 |
| 447 | 20241118 | 121000 | 1274103320 | 3620 | 3615 | 3620 | 3615 | 30 |
| 448 | 20241118 | 120900 | 1273994795 | 3620 | 3620 | 3620 | 3620 | 22 |
| 449 | 20241118 | 120800 | 1273915155 | 3635 | 3635 | 3635 | 3635 | 0 |
| 450 | 20241118 | 120700 | 1273915155 | 3635 | 3635 | 3635 | 3635 | 31 |
| 451 | 20241118 | 120600 | 1273802470 | 3615 | 3625 | 3625 | 3615 | 2023 |
| 452 | 20241118 | 120500 | 1266483625 | 3620 | 3620 | 3620 | 3620 | 1011 |
| 453 | 20241118 | 120400 | 1262823805 | 3615 | 3615 | 3615 | 3615 | 663 |
| 454 | 20241118 | 120300 | 1260427060 | 3610 | 3610 | 3610 | 3610 | 138 |
| 455 | 20241118 | 120200 | 1259928880 | 3610 | 3610 | 3615 | 3610 | 1621 |
| 456 | 20241118 | 120100 | 1254076960 | 3610 | 3620 | 3620 | 3610 | 1120 |
| 457 | 20241118 | 120000 | 1250028175 | 3620 | 3620 | 3620 | 3620 | 272 |
| 458 | 20241118 | 115900 | 1249043535 | 3620 | 3615 | 3620 | 3615 | 548 |
| 459 | 20241118 | 115800 | 1247062400 | 3615 | 3610 | 3615 | 3610 | 70 |
| 460 | 20241118 | 115700 | 1246809420 | 3615 | 3615 | 3615 | 3615 | 1537 |
| 461 | 20241118 | 115600 | 1241253165 | 3620 | 3620 | 3620 | 3620 | 0 |
| 462 | 20241118 | 115500 | 1241253165 | 3620 | 3620 | 3620 | 3615 | 324 |
| 463 | 20241118 | 115400 | 1240081785 | 3625 | 3625 | 3625 | 3625 | 101 |
| 464 | 20241118 | 115300 | 1239715660 | 3625 | 3625 | 3625 | 3620 | 752 |
| 465 | 20241118 | 115200 | 1236991685 | 3625 | 3620 | 3625 | 3620 | 102 |
| 466 | 20241118 | 115100 | 1236622435 | 3620 | 3620 | 3620 | 3615 | 40 |
| 467 | 20241118 | 115000 | 1236477690 | 3615 | 3615 | 3615 | 3615 | 100 |
| 468 | 20241118 | 114900 | 1236116190 | 3620 | 3620 | 3620 | 3615 | 184 |
| 469 | 20241118 | 114800 | 1235450805 | 3615 | 3625 | 3625 | 3615 | 499 |
| 470 | 20241118 | 114700 | 1233646600 | 3625 | 3615 | 3625 | 3615 | 911 |
| 471 | 20241118 | 114600 | 1230344825 | 3615 | 3625 | 3630 | 3615 | 2381 |
| 472 | 20241118 | 114500 | 1221725615 | 3625 | 3625 | 3625 | 3625 | 12 |
| 473 | 20241118 | 114400 | 1221682115 | 3635 | 3625 | 3635 | 3625 | 35 |
| 474 | 20241118 | 114300 | 1221555105 | 3635 | 3635 | 3635 | 3635 | 2 |
| 475 | 20241118 | 114200 | 1221547835 | 3615 | 3615 | 3615 | 3615 | 0 |
| 476 | 20241118 | 114100 | 1221547835 | 3615 | 3635 | 3635 | 3615 | 2501 |
| 477 | 20241118 | 114000 | 1212502430 | 3625 | 3630 | 3630 | 3615 | 4510 |
| 478 | 20241118 | 113900 | 1196152220 | 3640 | 3640 | 3640 | 3635 | 99 |
| 479 | 20241118 | 113800 | 1195791970 | 3645 | 3630 | 3645 | 3630 | 61 |
| 480 | 20241118 | 113700 | 1195570455 | 3655 | 3655 | 3655 | 3635 | 34 |
| 481 | 20241118 | 113600 | 1195446705 | 3635 | 3630 | 3635 | 3630 | 3615 |
| 482 | 20241118 | 113500 | 1182321425 | 3620 | 3630 | 3630 | 3620 | 90 |
| 483 | 20241118 | 113400 | 1181995465 | 3630 | 3630 | 3630 | 3630 | 0 |
| 484 | 20241118 | 113300 | 1181995465 | 3630 | 3630 | 3630 | 3620 | 1209 |
| 485 | 20241118 | 113200 | 1177618450 | 3630 | 3630 | 3630 | 3630 | 405 |
| 486 | 20241118 | 113100 | 1176148300 | 3630 | 3615 | 3630 | 3615 | 394 |
| 487 | 20241118 | 113000 | 1174722705 | 3620 | 3615 | 3620 | 3610 | 1348 |
| 488 | 20241118 | 112900 | 1169850185 | 3620 | 3625 | 3630 | 3615 | 2633 |
| 489 | 20241118 | 112800 | 1160313605 | 3630 | 3625 | 3630 | 3625 | 8 |
| 490 | 20241118 | 112700 | 1160284590 | 3635 | 3635 | 3635 | 3635 | 1 |
| 491 | 20241118 | 112600 | 1160280955 | 3635 | 3635 | 3635 | 3635 | 106 |
| 492 | 20241118 | 112500 | 1159895645 | 3620 | 3605 | 3620 | 3605 | 2456 |
| 493 | 20241118 | 112400 | 1151026085 | 3610 | 3610 | 3610 | 3605 | 5039 |
| 494 | 20241118 | 112300 | 1132849645 | 3615 | 3620 | 3620 | 3615 | 3888 |
| 495 | 20241118 | 112200 | 1118778590 | 3625 | 3625 | 3625 | 3620 | 73 |
| 496 | 20241118 | 112100 | 1118514155 | 3630 | 3630 | 3630 | 3620 | 530 |
| 497 | 20241118 | 112000 | 1116595515 | 3620 | 3630 | 3630 | 3620 | 2105 |
| 498 | 20241118 | 111900 | 1108965055 | 3625 | 3630 | 3630 | 3625 | 257 |
| 499 | 20241118 | 111800 | 1108032645 | 3630 | 3630 | 3630 | 3625 | 37 |
| 500 | 20241118 | 111700 | 1107898400 | 3635 | 3635 | 3635 | 3635 | 123 |
| 501 | 20241118 | 111600 | 1107451295 | 3635 | 3625 | 3635 | 3625 | 920 |
| 502 | 20241118 | 111500 | 1104111295 | 3625 | 3635 | 3635 | 3625 | 4675 |
| 503 | 20241118 | 111400 | 1087145485 | 3635 | 3635 | 3635 | 3635 | 249 |
| 504 | 20241118 | 111300 | 1086240370 | 3640 | 3650 | 3650 | 3640 | 1373 |
| 505 | 20241118 | 111200 | 1081237595 | 3650 | 3645 | 3650 | 3645 | 107 |
| 506 | 20241118 | 111100 | 1080847570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 507 | 20241118 | 111000 | 1080847570 | 3645 | 3645 | 3645 | 3645 | 22 |
| 508 | 20241118 | 110900 | 1080767380 | 3650 | 3655 | 3660 | 3640 | 917 |
| 509 | 20241118 | 110800 | 1077417665 | 3655 | 3650 | 3655 | 3650 | 291 |
| 510 | 20241118 | 110700 | 1076354240 | 3650 | 3640 | 3650 | 3630 | 1832 |
| 511 | 20241118 | 110600 | 1069691390 | 3640 | 3640 | 3640 | 3635 | 461 |
| 512 | 20241118 | 110500 | 1068014675 | 3635 | 3635 | 3635 | 3635 | 489 |
| 513 | 20241118 | 110400 | 1066237160 | 3635 | 3635 | 3635 | 3635 | 140 |
| 514 | 20241118 | 110300 | 1065728260 | 3630 | 3625 | 3630 | 3625 | 797 |
| 515 | 20241118 | 110200 | 1062837905 | 3625 | 3630 | 3630 | 3625 | 1113 |
| 516 | 20241118 | 110100 | 1058797890 | 3630 | 3630 | 3630 | 3625 | 1247 |
| 517 | 20241118 | 110000 | 1054271325 | 3635 | 3635 | 3635 | 3635 | 1 |
| 518 | 20241118 | 105900 | 1054267690 | 3640 | 3640 | 3640 | 3635 | 91 |
| 519 | 20241118 | 105800 | 1053936460 | 3635 | 3635 | 3635 | 3635 | 1273 |
| 520 | 20241118 | 105700 | 1049309105 | 3630 | 3645 | 3645 | 3630 | 3324 |
| 521 | 20241118 | 105600 | 1037227465 | 3645 | 3645 | 3645 | 3645 | 102 |
| 522 | 20241118 | 105500 | 1036855675 | 3650 | 3645 | 3650 | 3645 | 111 |
| 523 | 20241118 | 105400 | 1036450640 | 3650 | 3645 | 3650 | 3645 | 1564 |
| 524 | 20241118 | 105300 | 1030749850 | 3645 | 3645 | 3645 | 3640 | 439 |
| 525 | 20241118 | 105200 | 1029151355 | 3645 | 3640 | 3645 | 3640 | 58 |
| 526 | 20241118 | 105100 | 1028940225 | 3645 | 3645 | 3650 | 3635 | 111 |
| 527 | 20241118 | 105000 | 1028535630 | 3635 | 3640 | 3640 | 3635 | 1889 |
| 528 | 20241118 | 104900 | 1021669010 | 3640 | 3640 | 3640 | 3640 | 23 |
| 529 | 20241118 | 104800 | 1021585290 | 3650 | 3640 | 3650 | 3635 | 623 |
| 530 | 20241118 | 104700 | 1019313950 | 3650 | 3640 | 3650 | 3640 | 450 |
| 531 | 20241118 | 104600 | 1017675910 | 3650 | 3635 | 3650 | 3635 | 97 |
| 532 | 20241118 | 104500 | 1017323140 | 3640 | 3650 | 3665 | 3640 | 1464 |
| 533 | 20241118 | 104400 | 1011991155 | 3650 | 3675 | 3675 | 3650 | 1252 |
| 534 | 20241118 | 104300 | 1007412150 | 3655 | 3640 | 3680 | 3640 | 4372 |
| 535 | 20241118 | 104200 | 991412595 | 3630 | 3630 | 3630 | 3630 | 1244 |
| 536 | 20241118 | 104100 | 986896875 | 3635 | 3635 | 3640 | 3635 | 26 |
| 537 | 20241118 | 104000 | 986802355 | 3640 | 3635 | 3640 | 3635 | 1035 |
| 538 | 20241118 | 103900 | 983040115 | 3635 | 3635 | 3635 | 3635 | 22 |
| 539 | 20241118 | 103800 | 982960145 | 3630 | 3635 | 3635 | 3630 | 452 |
| 540 | 20241118 | 103700 | 981318055 | 3635 | 3625 | 3640 | 3625 | 32 |
| 541 | 20241118 | 103600 | 981201790 | 3630 | 3635 | 3640 | 3630 | 1632 |
| 542 | 20241118 | 103500 | 975273220 | 3635 | 3635 | 3635 | 3635 | 25 |
| 543 | 20241118 | 103400 | 975182345 | 3635 | 3625 | 3635 | 3625 | 657 |
| 544 | 20241118 | 103300 | 972797110 | 3625 | 3640 | 3640 | 3625 | 916 |
| 545 | 20241118 | 103200 | 969470490 | 3635 | 3650 | 3650 | 3635 | 278 |
| 546 | 20241118 | 103100 | 968456040 | 3635 | 3640 | 3650 | 3635 | 246 |
| 547 | 20241118 | 103000 | 967561175 | 3635 | 3635 | 3640 | 3635 | 357 |
| 548 | 20241118 | 102900 | 966263370 | 3635 | 3640 | 3640 | 3635 | 1300 |
| 549 | 20241118 | 102800 | 961532870 | 3635 | 3635 | 3640 | 3635 | 2744 |
| 550 | 20241118 | 102700 | 951557815 | 3660 | 3650 | 3660 | 3650 | 4810 |
| 551 | 20241118 | 102600 | 933965080 | 3650 | 3650 | 3650 | 3640 | 2780 |
| 552 | 20241118 | 102500 | 923824280 | 3650 | 3640 | 3650 | 3640 | 2475 |
| 553 | 20241118 | 102400 | 914803810 | 3635 | 3635 | 3640 | 3635 | 774 |
| 554 | 20241118 | 102300 | 911988365 | 3640 | 3635 | 3640 | 3630 | 271 |
| 555 | 20241118 | 102200 | 911003485 | 3630 | 3635 | 3635 | 3630 | 1001 |
| 556 | 20241118 | 102100 | 907364855 | 3635 | 3630 | 3635 | 3630 | 3162 |
| 557 | 20241118 | 102000 | 895871265 | 3635 | 3625 | 3635 | 3620 | 569 |
| 558 | 20241118 | 101900 | 893808645 | 3630 | 3635 | 3635 | 3625 | 64 |
| 559 | 20241118 | 101800 | 893576500 | 3630 | 3635 | 3635 | 3630 | 1043 |
| 560 | 20241118 | 101700 | 889789885 | 3630 | 3635 | 3635 | 3625 | 192 |
| 561 | 20241118 | 101600 | 889092955 | 3635 | 3635 | 3635 | 3625 | 13 |
| 562 | 20241118 | 101500 | 889045800 | 3625 | 3630 | 3630 | 3625 | 582 |
| 563 | 20241118 | 101400 | 886935640 | 3625 | 3615 | 3625 | 3615 | 1137 |
| 564 | 20241118 | 101300 | 882819215 | 3615 | 3610 | 3615 | 3605 | 325 |
| 565 | 20241118 | 101200 | 881646205 | 3605 | 3615 | 3615 | 3605 | 6 |
| 566 | 20241118 | 101100 | 881624565 | 3600 | 3615 | 3615 | 3600 | 467 |
| 567 | 20241118 | 101000 | 879942340 | 3615 | 3600 | 3615 | 3595 | 108 |
| 568 | 20241118 | 100900 | 879553560 | 3600 | 3605 | 3605 | 3600 | 640 |
| 569 | 20241118 | 100800 | 877249540 | 3600 | 3605 | 3605 | 3600 | 25 |
| 570 | 20241118 | 100700 | 877159425 | 3615 | 3610 | 3615 | 3600 | 1940 |
| 571 | 20241118 | 100600 | 870169655 | 3610 | 3615 | 3620 | 3610 | 138 |
| 572 | 20241118 | 100500 | 869670970 | 3605 | 3600 | 3605 | 3600 | 1000 |
| 573 | 20241118 | 100400 | 866066110 | 3605 | 3600 | 3605 | 3600 | 244 |
| 574 | 20241118 | 100300 | 865187605 | 3600 | 3595 | 3620 | 3590 | 1475 |
| 575 | 20241118 | 100200 | 859885010 | 3600 | 3620 | 3620 | 3600 | 3219 |
| 576 | 20241118 | 100100 | 848261745 | 3625 | 3620 | 3625 | 3620 | 143 |
| 577 | 20241118 | 100000 | 847743970 | 3620 | 3625 | 3625 | 3620 | 246 |
| 578 | 20241118 | 095900 | 846852260 | 3635 | 3635 | 3635 | 3635 | 0 |
| 579 | 20241118 | 095800 | 846852260 | 3635 | 3630 | 3635 | 3620 | 3714 |
| 580 | 20241118 | 095700 | 833384500 | 3635 | 3635 | 3640 | 3630 | 1972 |
| 581 | 20241118 | 095600 | 826215160 | 3635 | 3630 | 3635 | 3630 | 2470 |
| 582 | 20241118 | 095500 | 817239710 | 3615 | 3615 | 3630 | 3615 | 250 |
| 583 | 20241118 | 095400 | 816335825 | 3635 | 3625 | 3645 | 3625 | 4401 |
| 584 | 20241118 | 095300 | 800341100 | 3625 | 3615 | 3625 | 3610 | 749 |
| 585 | 20241118 | 095200 | 797634610 | 3615 | 3610 | 3615 | 3610 | 188 |
| 586 | 20241118 | 095100 | 796955820 | 3610 | 3610 | 3610 | 3610 | 39 |
| 587 | 20241118 | 095000 | 796815030 | 3615 | 3605 | 3615 | 3605 | 183 |
| 588 | 20241118 | 094900 | 796154035 | 3605 | 3605 | 3605 | 3605 | 1 |
| 589 | 20241118 | 094800 | 796150430 | 3605 | 3610 | 3615 | 3605 | 88 |
| 590 | 20241118 | 094700 | 795832805 | 3600 | 3610 | 3610 | 3600 | 31 |
| 591 | 20241118 | 094600 | 795721095 | 3590 | 3605 | 3610 | 3590 | 5506 |
| 592 | 20241118 | 094500 | 775883595 | 3615 | 3605 | 3615 | 3605 | 824 |
| 593 | 20241118 | 094400 | 772913065 | 3600 | 3600 | 3605 | 3600 | 1413 |
| 594 | 20241118 | 094300 | 767823560 | 3600 | 3590 | 3600 | 3590 | 1609 |
| 595 | 20241118 | 094200 | 762040810 | 3590 | 3585 | 3590 | 3585 | 401 |
| 596 | 20241118 | 094100 | 760601235 | 3590 | 3590 | 3590 | 3585 | 92 |
| 597 | 20241118 | 094000 | 760271395 | 3600 | 3600 | 3600 | 3600 | 409 |
| 598 | 20241118 | 093900 | 758798995 | 3600 | 3595 | 3600 | 3585 | 2504 |
| 599 | 20241118 | 093800 | 749815180 | 3590 | 3595 | 3595 | 3590 | 991 |
| 600 | 20241118 | 093700 | 746257095 | 3595 | 3600 | 3600 | 3595 | 252 |
| 601 | 20241118 | 093600 | 745351095 | 3605 | 3595 | 3605 | 3590 | 1719 |
| 602 | 20241118 | 093500 | 739176525 | 3595 | 3600 | 3600 | 3595 | 466 |
| 603 | 20241118 | 093400 | 737500985 | 3595 | 3615 | 3615 | 3590 | 14861 |
| 604 | 20241118 | 093300 | 683947260 | 3620 | 3620 | 3620 | 3615 | 570 |
| 605 | 20241118 | 093200 | 681884455 | 3625 | 3620 | 3625 | 3615 | 3190 |
| 606 | 20241118 | 093100 | 670326195 | 3620 | 3620 | 3625 | 3620 | 401 |
| 607 | 20241118 | 093000 | 668874325 | 3625 | 3625 | 3630 | 3615 | 2946 |
| 608 | 20241118 | 092900 | 658202760 | 3640 | 3635 | 3640 | 3620 | 19 |
| 609 | 20241118 | 092800 | 658133925 | 3625 | 3620 | 3635 | 3620 | 917 |
| 610 | 20241118 | 092700 | 654814235 | 3640 | 3615 | 3640 | 3610 | 3212 |
| 611 | 20241118 | 092600 | 643194360 | 3615 | 3640 | 3640 | 3615 | 8085 |
| 612 | 20241118 | 092500 | 613924755 | 3640 | 3640 | 3640 | 3640 | 300 |
| 613 | 20241118 | 092400 | 612832755 | 3640 | 3635 | 3640 | 3620 | 310 |
| 614 | 20241118 | 092300 | 611710380 | 3625 | 3635 | 3635 | 3625 | 3357 |
| 615 | 20241118 | 092200 | 599541115 | 3640 | 3615 | 3640 | 3615 | 3085 |
| 616 | 20241118 | 092100 | 588327075 | 3635 | 3620 | 3635 | 3620 | 2193 |
| 617 | 20241118 | 092000 | 580388400 | 3620 | 3635 | 3635 | 3620 | 9677 |
| 618 | 20241118 | 091900 | 545306115 | 3640 | 3650 | 3650 | 3640 | 277 |
| 619 | 20241118 | 091800 | 544297825 | 3650 | 3650 | 3650 | 3640 | 71 |
| 620 | 20241118 | 091700 | 544039275 | 3650 | 3650 | 3650 | 3635 | 4064 |
| 621 | 20241118 | 091600 | 529239210 | 3650 | 3650 | 3655 | 3650 | 10167 |
| 622 | 20241118 | 091500 | 492129155 | 3655 | 3645 | 3655 | 3640 | 1526 |
| 623 | 20241118 | 091400 | 486563565 | 3650 | 3645 | 3660 | 3645 | 3464 |
| 624 | 20241118 | 091300 | 473924580 | 3640 | 3625 | 3640 | 3605 | 6133 |
| 625 | 20241118 | 091200 | 451663665 | 3620 | 3625 | 3640 | 3610 | 6960 |
| 626 | 20241118 | 091100 | 426435900 | 3615 | 3595 | 3625 | 3595 | 4264 |
| 627 | 20241118 | 091000 | 411092855 | 3600 | 3605 | 3605 | 3600 | 1735 |
| 628 | 20241118 | 090900 | 404846200 | 3605 | 3600 | 3610 | 3595 | 6912 |
| 629 | 20241118 | 090800 | 379977060 | 3600 | 3625 | 3625 | 3595 | 11125 |
| 630 | 20241118 | 090700 | 339852220 | 3635 | 3615 | 3640 | 3615 | 231 |
| 631 | 20241118 | 090600 | 339016360 | 3640 | 3635 | 3640 | 3610 | 2901 |
| 632 | 20241118 | 090500 | 328494560 | 3600 | 3635 | 3635 | 3600 | 6912 |
| 633 | 20241118 | 090400 | 303526015 | 3650 | 3650 | 3660 | 3625 | 11958 |
| 634 | 20241118 | 090300 | 259962730 | 3650 | 3630 | 3660 | 3630 | 3346 |
| 635 | 20241118 | 090200 | 247760810 | 3625 | 3595 | 3630 | 3585 | 12661 |
| 636 | 20241118 | 090100 | 202180220 | 3605 | 3585 | 3610 | 3585 | 3273 |
| 637 | 20241118 | 090000 | 190438495 | 3580 | 3590 | 3650 | 3570 | 52993 |