28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 3 | 20241118 | 183200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 4 | 20241118 | 183100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 5 | 20241118 | 183000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 6 | 20241118 | 182900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 7 | 20241118 | 182800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 8 | 20241118 | 182700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 9 | 20241118 | 182600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 10 | 20241118 | 182500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 11 | 20241118 | 182400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 12 | 20241118 | 182300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 13 | 20241118 | 182200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 14 | 20241118 | 182100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 15 | 20241118 | 182000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 16 | 20241118 | 181900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 17 | 20241118 | 181800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 18 | 20241118 | 181700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 19 | 20241118 | 181600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 20 | 20241118 | 181500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 21 | 20241118 | 181400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 22 | 20241118 | 181300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 23 | 20241118 | 181200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 24 | 20241118 | 181100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 25 | 20241118 | 181000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 26 | 20241118 | 180900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 27 | 20241118 | 180800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 28 | 20241118 | 180700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 29 | 20241118 | 180600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 30 | 20241118 | 180500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 31 | 20241118 | 180400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 32 | 20241118 | 180300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 33 | 20241118 | 180200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 34 | 20241118 | 180100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 35 | 20241118 | 180000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 36 | 20241118 | 175900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 37 | 20241118 | 175800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 38 | 20241118 | 175700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 39 | 20241118 | 175600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 40 | 20241118 | 175500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 41 | 20241118 | 175400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 42 | 20241118 | 175300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 43 | 20241118 | 175200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 44 | 20241118 | 175100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 45 | 20241118 | 175000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 46 | 20241118 | 174900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 47 | 20241118 | 174800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 48 | 20241118 | 174700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 49 | 20241118 | 174600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 50 | 20241118 | 174500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 51 | 20241118 | 174400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 52 | 20241118 | 174300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 53 | 20241118 | 174200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 54 | 20241118 | 174100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 55 | 20241118 | 174000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 56 | 20241118 | 173900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 57 | 20241118 | 173800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 58 | 20241118 | 173700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 59 | 20241118 | 173600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 60 | 20241118 | 173500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 61 | 20241118 | 173400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 62 | 20241118 | 173300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 63 | 20241118 | 173200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 64 | 20241118 | 173100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 65 | 20241118 | 173000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 66 | 20241118 | 172900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 67 | 20241118 | 172800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 68 | 20241118 | 172700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 69 | 20241118 | 172600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 70 | 20241118 | 172500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 71 | 20241118 | 172400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 72 | 20241118 | 172300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 73 | 20241118 | 172200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 74 | 20241118 | 172100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 75 | 20241118 | 172000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 76 | 20241118 | 171900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 77 | 20241118 | 171800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 78 | 20241118 | 171700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 79 | 20241118 | 171600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 80 | 20241118 | 171500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 81 | 20241118 | 171400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 82 | 20241118 | 171300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 83 | 20241118 | 171200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 84 | 20241118 | 171100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 85 | 20241118 | 171000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 86 | 20241118 | 170900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 87 | 20241118 | 170800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 88 | 20241118 | 170700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 89 | 20241118 | 170600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 90 | 20241118 | 170500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 91 | 20241118 | 170400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 92 | 20241118 | 170300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 93 | 20241118 | 170200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 94 | 20241118 | 170100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 95 | 20241118 | 170000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 96 | 20241118 | 165900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 97 | 20241118 | 165800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 98 | 20241118 | 165700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 99 | 20241118 | 165600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 100 | 20241118 | 165500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 101 | 20241118 | 165400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 102 | 20241118 | 165300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 103 | 20241118 | 165200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 104 | 20241118 | 165100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 105 | 20241118 | 165000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 106 | 20241118 | 164900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 107 | 20241118 | 164800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 108 | 20241118 | 164700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 109 | 20241118 | 164600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 110 | 20241118 | 164500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 111 | 20241118 | 164400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 112 | 20241118 | 164300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 113 | 20241118 | 164200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 114 | 20241118 | 164100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 115 | 20241118 | 164000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 116 | 20241118 | 163900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 117 | 20241118 | 163800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 118 | 20241118 | 163700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 119 | 20241118 | 163600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 120 | 20241118 | 163500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 121 | 20241118 | 163400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 122 | 20241118 | 163300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 123 | 20241118 | 163200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 124 | 20241118 | 163100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 125 | 20241118 | 163000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 126 | 20241118 | 162900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 127 | 20241118 | 162800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 128 | 20241118 | 162700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 129 | 20241118 | 162600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 130 | 20241118 | 162500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 131 | 20241118 | 162400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 132 | 20241118 | 162300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 133 | 20241118 | 162200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 134 | 20241118 | 162100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 135 | 20241118 | 162000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 136 | 20241118 | 161900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 137 | 20241118 | 161800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 138 | 20241118 | 161700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 139 | 20241118 | 161600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 140 | 20241118 | 161500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 141 | 20241118 | 161400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 142 | 20241118 | 161300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 143 | 20241118 | 161200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 144 | 20241118 | 161100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 145 | 20241118 | 161000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 146 | 20241118 | 160900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 147 | 20241118 | 160800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 148 | 20241118 | 160700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 149 | 20241118 | 160600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 150 | 20241118 | 160500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 151 | 20241118 | 160400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 152 | 20241118 | 160300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 153 | 20241118 | 160200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 154 | 20241118 | 160100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 155 | 20241118 | 160000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 156 | 20241118 | 155900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 157 | 20241118 | 155800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 158 | 20241118 | 155700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 159 | 20241118 | 155600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 160 | 20241118 | 155500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 161 | 20241118 | 155400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 162 | 20241118 | 155300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 163 | 20241118 | 155200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 164 | 20241118 | 155100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 165 | 20241118 | 155000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 166 | 20241118 | 154900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 167 | 20241118 | 154800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 168 | 20241118 | 154700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 169 | 20241118 | 154600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 170 | 20241118 | 154500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 171 | 20241118 | 154400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 172 | 20241118 | 154300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 173 | 20241118 | 154200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 174 | 20241118 | 154100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 175 | 20241118 | 154000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 176 | 20241118 | 153900 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 177 | 20241118 | 153800 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 178 | 20241118 | 153700 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 179 | 20241118 | 153600 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 180 | 20241118 | 153500 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 181 | 20241118 | 153400 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 182 | 20241118 | 153300 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 183 | 20241118 | 153200 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 184 | 20241118 | 153100 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 185 | 20241118 | 153000 | 2172750110 | 7810 | 7810 | 7810 | 7810 | 3963 |
| 186 | 20241118 | 152900 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 187 | 20241118 | 152800 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 188 | 20241118 | 152700 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 189 | 20241118 | 152600 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 190 | 20241118 | 152500 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 191 | 20241118 | 152400 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 192 | 20241118 | 152300 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 193 | 20241118 | 152200 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 194 | 20241118 | 152100 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 195 | 20241118 | 152000 | 2141799080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 196 | 20241118 | 151900 | 2141799080 | 7810 | 7810 | 7820 | 7810 | 1062 |
| 197 | 20241118 | 151800 | 2133497940 | 7820 | 7820 | 7820 | 7810 | 771 |
| 198 | 20241118 | 151700 | 2127470360 | 7810 | 7810 | 7810 | 7810 | 1 |
| 199 | 20241118 | 151600 | 2127462550 | 7810 | 7810 | 7820 | 7810 | 1201 |
| 200 | 20241118 | 151500 | 2118072740 | 7830 | 7820 | 7830 | 7810 | 469 |
| 201 | 20241118 | 151400 | 2114406080 | 7810 | 7830 | 7830 | 7810 | 894 |
| 202 | 20241118 | 151300 | 2107418380 | 7830 | 7810 | 7830 | 7800 | 1453 |
| 203 | 20241118 | 151200 | 2096074070 | 7830 | 7820 | 7830 | 7800 | 856 |
| 204 | 20241118 | 151100 | 2089391370 | 7810 | 7820 | 7820 | 7810 | 1797 |
| 205 | 20241118 | 151000 | 2075339820 | 7830 | 7820 | 7830 | 7820 | 525 |
| 206 | 20241118 | 150900 | 2071230670 | 7830 | 7830 | 7830 | 7830 | 20 |
| 207 | 20241118 | 150800 | 2071074070 | 7840 | 7830 | 7840 | 7830 | 213 |
| 208 | 20241118 | 150700 | 2069406150 | 7820 | 7840 | 7840 | 7820 | 350 |
| 209 | 20241118 | 150600 | 2066665810 | 7850 | 7840 | 7850 | 7840 | 344 |
| 210 | 20241118 | 150500 | 2063968790 | 7840 | 7830 | 7840 | 7830 | 1606 |
| 211 | 20241118 | 150400 | 2051392200 | 7820 | 7820 | 7820 | 7820 | 530 |
| 212 | 20241118 | 150300 | 2047247600 | 7810 | 7810 | 7810 | 7810 | 0 |
| 213 | 20241118 | 150200 | 2047247600 | 7810 | 7810 | 7810 | 7810 | 224 |
| 214 | 20241118 | 150100 | 2045498160 | 7810 | 7800 | 7810 | 7800 | 341 |
| 215 | 20241118 | 150000 | 2042836100 | 7790 | 7800 | 7800 | 7790 | 152 |
| 216 | 20241118 | 145900 | 2041651970 | 7780 | 7780 | 7800 | 7780 | 1207 |
| 217 | 20241118 | 145800 | 2032261410 | 7760 | 7790 | 7790 | 7760 | 10195 |
| 218 | 20241118 | 145700 | 1953045420 | 7780 | 7800 | 7800 | 7780 | 8061 |
| 219 | 20241118 | 145600 | 1890287630 | 7790 | 7800 | 7800 | 7790 | 2000 |
| 220 | 20241118 | 145500 | 1874706830 | 7800 | 7810 | 7810 | 7800 | 7167 |
| 221 | 20241118 | 145400 | 1818764080 | 7810 | 7800 | 7810 | 7800 | 1491 |
| 222 | 20241118 | 145300 | 1807133280 | 7800 | 7840 | 7840 | 7800 | 10024 |
| 223 | 20241118 | 145200 | 1728823670 | 7840 | 7840 | 7840 | 7840 | 1 |
| 224 | 20241118 | 145100 | 1728815830 | 7840 | 7840 | 7840 | 7840 | 226 |
| 225 | 20241118 | 145000 | 1727043990 | 7850 | 7850 | 7850 | 7850 | 200 |
| 226 | 20241118 | 144900 | 1725473990 | 7850 | 7850 | 7850 | 7850 | 180 |
| 227 | 20241118 | 144800 | 1724060990 | 7850 | 7860 | 7860 | 7850 | 213 |
| 228 | 20241118 | 144700 | 1722387930 | 7860 | 7860 | 7860 | 7860 | 232 |
| 229 | 20241118 | 144600 | 1720564410 | 7860 | 7860 | 7860 | 7860 | 100 |
| 230 | 20241118 | 144500 | 1719778410 | 7850 | 7850 | 7850 | 7850 | 0 |
| 231 | 20241118 | 144400 | 1719778410 | 7850 | 7850 | 7850 | 7850 | 172 |
| 232 | 20241118 | 144300 | 1718428210 | 7850 | 7850 | 7850 | 7850 | 243 |
| 233 | 20241118 | 144200 | 1716520660 | 7850 | 7860 | 7860 | 7850 | 61 |
| 234 | 20241118 | 144100 | 1716041800 | 7860 | 7870 | 7870 | 7860 | 447 |
| 235 | 20241118 | 144000 | 1712525370 | 7870 | 7870 | 7870 | 7860 | 111 |
| 236 | 20241118 | 143900 | 1711652000 | 7870 | 7870 | 7870 | 7870 | 103 |
| 237 | 20241118 | 143800 | 1710841390 | 7860 | 7870 | 7870 | 7860 | 189 |
| 238 | 20241118 | 143700 | 1709354960 | 7870 | 7870 | 7870 | 7870 | 0 |
| 239 | 20241118 | 143600 | 1709354960 | 7870 | 7870 | 7870 | 7870 | 450 |
| 240 | 20241118 | 143500 | 1705813460 | 7860 | 7860 | 7860 | 7860 | 1 |
| 241 | 20241118 | 143400 | 1705805600 | 7860 | 7860 | 7860 | 7860 | 32 |
| 242 | 20241118 | 143300 | 1705554080 | 7860 | 7860 | 7860 | 7860 | 15 |
| 243 | 20241118 | 143200 | 1705436180 | 7860 | 7860 | 7860 | 7860 | 2 |
| 244 | 20241118 | 143100 | 1705420460 | 7870 | 7870 | 7870 | 7870 | 168 |
| 245 | 20241118 | 143000 | 1704098300 | 7870 | 7870 | 7870 | 7870 | 104 |
| 246 | 20241118 | 142900 | 1703279820 | 7840 | 7840 | 7840 | 7840 | 530 |
| 247 | 20241118 | 142800 | 1699124620 | 7840 | 7840 | 7840 | 7840 | 76 |
| 248 | 20241118 | 142700 | 1698528780 | 7820 | 7820 | 7840 | 7820 | 555 |
| 249 | 20241118 | 142600 | 1694188580 | 7820 | 7840 | 7840 | 7820 | 434 |
| 250 | 20241118 | 142500 | 1690792170 | 7840 | 7840 | 7840 | 7840 | 20 |
| 251 | 20241118 | 142400 | 1690635370 | 7820 | 7830 | 7830 | 7820 | 434 |
| 252 | 20241118 | 142300 | 1687240980 | 7830 | 7820 | 7830 | 7820 | 1114 |
| 253 | 20241118 | 142200 | 1678519160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 254 | 20241118 | 142100 | 1678519160 | 7830 | 7820 | 7830 | 7810 | 455 |
| 255 | 20241118 | 142000 | 1674962580 | 7830 | 7830 | 7830 | 7830 | 449 |
| 256 | 20241118 | 141900 | 1671446910 | 7830 | 7830 | 7830 | 7830 | 125 |
| 257 | 20241118 | 141800 | 1670468160 | 7840 | 7840 | 7840 | 7840 | 37 |
| 258 | 20241118 | 141700 | 1670178080 | 7840 | 7840 | 7840 | 7840 | 623 |
| 259 | 20241118 | 141600 | 1665293760 | 7840 | 7840 | 7840 | 7840 | 6 |
| 260 | 20241118 | 141500 | 1665246720 | 7840 | 7840 | 7840 | 7840 | 1309 |
| 261 | 20241118 | 141400 | 1654984160 | 7840 | 7840 | 7840 | 7840 | 64 |
| 262 | 20241118 | 141300 | 1654482400 | 7840 | 7850 | 7850 | 7840 | 452 |
| 263 | 20241118 | 141200 | 1650936900 | 7850 | 7850 | 7850 | 7850 | 57 |
| 264 | 20241118 | 141100 | 1650489450 | 7860 | 7880 | 7880 | 7860 | 1217 |
| 265 | 20241118 | 141000 | 1640912330 | 7880 | 7880 | 7880 | 7880 | 0 |
| 266 | 20241118 | 140900 | 1640912330 | 7880 | 7880 | 7880 | 7880 | 267 |
| 267 | 20241118 | 140800 | 1638808370 | 7880 | 7880 | 7880 | 7880 | 293 |
| 268 | 20241118 | 140700 | 1636499530 | 7880 | 7880 | 7880 | 7880 | 200 |
| 269 | 20241118 | 140600 | 1634923530 | 7880 | 7890 | 7890 | 7880 | 43 |
| 270 | 20241118 | 140500 | 1634584670 | 7880 | 7880 | 7880 | 7880 | 261 |
| 271 | 20241118 | 140400 | 1632527990 | 7890 | 7890 | 7890 | 7890 | 0 |
| 272 | 20241118 | 140300 | 1632527990 | 7890 | 7880 | 7890 | 7880 | 679 |
| 273 | 20241118 | 140200 | 1627175470 | 7890 | 7890 | 7890 | 7890 | 363 |
| 274 | 20241118 | 140100 | 1624311400 | 7890 | 7890 | 7890 | 7890 | 0 |
| 275 | 20241118 | 140000 | 1624311400 | 7890 | 7900 | 7900 | 7890 | 1080 |
| 276 | 20241118 | 135900 | 1615789000 | 7910 | 7910 | 7910 | 7910 | 2 |
| 277 | 20241118 | 135800 | 1615773180 | 7910 | 7910 | 7910 | 7910 | 0 |
| 278 | 20241118 | 135700 | 1615773180 | 7910 | 7910 | 7910 | 7910 | 144 |
| 279 | 20241118 | 135600 | 1614634140 | 7910 | 7910 | 7910 | 7910 | 31 |
| 280 | 20241118 | 135500 | 1614388930 | 7900 | 7910 | 7910 | 7900 | 13 |
| 281 | 20241118 | 135400 | 1614286220 | 7910 | 7910 | 7910 | 7910 | 0 |
| 282 | 20241118 | 135300 | 1614286220 | 7910 | 7910 | 7910 | 7910 | 100 |
| 283 | 20241118 | 135200 | 1613495220 | 7910 | 7910 | 7910 | 7910 | 0 |
| 284 | 20241118 | 135100 | 1613495220 | 7910 | 7910 | 7910 | 7910 | 1 |
| 285 | 20241118 | 135000 | 1613487310 | 7910 | 7910 | 7920 | 7910 | 1219 |
| 286 | 20241118 | 134900 | 1603844020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 287 | 20241118 | 134800 | 1603844020 | 7910 | 7910 | 7910 | 7900 | 480 |
| 288 | 20241118 | 134700 | 1600047320 | 7900 | 7900 | 7900 | 7900 | 20 |
| 289 | 20241118 | 134600 | 1599889320 | 7900 | 7900 | 7900 | 7900 | 1 |
| 290 | 20241118 | 134500 | 1599881420 | 7900 | 7900 | 7900 | 7900 | 111 |
| 291 | 20241118 | 134400 | 1599004520 | 7900 | 7900 | 7900 | 7900 | 0 |
| 292 | 20241118 | 134300 | 1599004520 | 7900 | 7890 | 7900 | 7890 | 723 |
| 293 | 20241118 | 134200 | 1593296520 | 7880 | 7880 | 7880 | 7880 | 20 |
| 294 | 20241118 | 134100 | 1593138920 | 7840 | 7840 | 7840 | 7840 | 0 |
| 295 | 20241118 | 134000 | 1593138920 | 7840 | 7840 | 7840 | 7840 | 0 |
| 296 | 20241118 | 133900 | 1593138920 | 7840 | 7840 | 7840 | 7840 | 1763 |
| 297 | 20241118 | 133800 | 1579317000 | 7840 | 7840 | 7840 | 7840 | 50 |
| 298 | 20241118 | 133700 | 1578925000 | 7850 | 7850 | 7850 | 7850 | 70 |
| 299 | 20241118 | 133600 | 1578375500 | 7860 | 7860 | 7860 | 7860 | 14 |
| 300 | 20241118 | 133500 | 1578265460 | 7870 | 7870 | 7870 | 7870 | 0 |
| 301 | 20241118 | 133400 | 1578265460 | 7870 | 7870 | 7890 | 7860 | 3220 |
| 302 | 20241118 | 133300 | 1552866890 | 7870 | 7870 | 7870 | 7870 | 1 |
| 303 | 20241118 | 133200 | 1552859020 | 7860 | 7870 | 7870 | 7860 | 312 |
| 304 | 20241118 | 133100 | 1550406430 | 7870 | 7870 | 7870 | 7870 | 31 |
| 305 | 20241118 | 133000 | 1550162460 | 7860 | 7860 | 7860 | 7860 | 93 |
| 306 | 20241118 | 132900 | 1549431480 | 7860 | 7860 | 7860 | 7860 | 0 |
| 307 | 20241118 | 132800 | 1549431480 | 7860 | 7860 | 7860 | 7860 | 0 |
| 308 | 20241118 | 132700 | 1549431480 | 7860 | 7860 | 7860 | 7860 | 1464 |
| 309 | 20241118 | 132600 | 1537924440 | 7890 | 7880 | 7890 | 7860 | 373 |
| 310 | 20241118 | 132500 | 1534991280 | 7890 | 7890 | 7890 | 7890 | 5 |
| 311 | 20241118 | 132400 | 1534951830 | 7890 | 7890 | 7890 | 7890 | 635 |
| 312 | 20241118 | 132300 | 1529941680 | 7890 | 7890 | 7890 | 7890 | 2931 |
| 313 | 20241118 | 132200 | 1506816090 | 7890 | 7890 | 7890 | 7890 | 224 |
| 314 | 20241118 | 132100 | 1505048730 | 7890 | 7890 | 7890 | 7890 | 2 |
| 315 | 20241118 | 132000 | 1505032950 | 7890 | 7890 | 7890 | 7880 | 329 |
| 316 | 20241118 | 131900 | 1502437300 | 7880 | 7880 | 7880 | 7880 | 52 |
| 317 | 20241118 | 131800 | 1502027540 | 7890 | 7890 | 7890 | 7890 | 0 |
| 318 | 20241118 | 131700 | 1502027540 | 7890 | 7880 | 7890 | 7870 | 352 |
| 319 | 20241118 | 131600 | 1499256020 | 7890 | 7890 | 7890 | 7890 | 0 |
| 320 | 20241118 | 131500 | 1499256020 | 7890 | 7890 | 7890 | 7890 | 248 |
| 321 | 20241118 | 131400 | 1497299300 | 7890 | 7900 | 7900 | 7890 | 518 |
| 322 | 20241118 | 131300 | 1493207270 | 7900 | 7900 | 7900 | 7900 | 40 |
| 323 | 20241118 | 131200 | 1492891270 | 7900 | 7900 | 7900 | 7900 | 414 |
| 324 | 20241118 | 131100 | 1489620670 | 7890 | 7890 | 7890 | 7890 | 209 |
| 325 | 20241118 | 131000 | 1487971660 | 7870 | 7870 | 7880 | 7870 | 413 |
| 326 | 20241118 | 130900 | 1484718250 | 7870 | 7870 | 7870 | 7870 | 10 |
| 327 | 20241118 | 130800 | 1484639550 | 7860 | 7860 | 7860 | 7860 | 495 |
| 328 | 20241118 | 130700 | 1480748850 | 7860 | 7860 | 7860 | 7860 | 0 |
| 329 | 20241118 | 130600 | 1480748850 | 7860 | 7860 | 7860 | 7860 | 5 |
| 330 | 20241118 | 130500 | 1480709550 | 7870 | 7870 | 7870 | 7860 | 95 |
| 331 | 20241118 | 130400 | 1479962060 | 7870 | 7870 | 7870 | 7870 | 61 |
| 332 | 20241118 | 130300 | 1479481990 | 7880 | 7880 | 7880 | 7880 | 35 |
| 333 | 20241118 | 130200 | 1479206190 | 7870 | 7870 | 7870 | 7870 | 97 |
| 334 | 20241118 | 130100 | 1478442800 | 7880 | 7850 | 7880 | 7850 | 112 |
| 335 | 20241118 | 130000 | 1477561500 | 7840 | 7830 | 7840 | 7830 | 1098 |
| 336 | 20241118 | 125900 | 1468956180 | 7830 | 7830 | 7830 | 7830 | 16 |
| 337 | 20241118 | 125800 | 1468830900 | 7830 | 7830 | 7830 | 7830 | 6 |
| 338 | 20241118 | 125700 | 1468783920 | 7830 | 7830 | 7830 | 7830 | 6 |
| 339 | 20241118 | 125600 | 1468736940 | 7840 | 7850 | 7850 | 7840 | 108 |
| 340 | 20241118 | 125500 | 1467890210 | 7840 | 7840 | 7840 | 7840 | 18 |
| 341 | 20241118 | 125400 | 1467749090 | 7850 | 7850 | 7850 | 7850 | 6 |
| 342 | 20241118 | 125300 | 1467701990 | 7870 | 7870 | 7870 | 7870 | 0 |
| 343 | 20241118 | 125200 | 1467701990 | 7870 | 7820 | 7870 | 7820 | 1739 |
| 344 | 20241118 | 125100 | 1454025490 | 7810 | 7820 | 7820 | 7810 | 250 |
| 345 | 20241118 | 125000 | 1452070620 | 7820 | 7820 | 7820 | 7820 | 308 |
| 346 | 20241118 | 124900 | 1449662060 | 7820 | 7830 | 7830 | 7820 | 241 |
| 347 | 20241118 | 124800 | 1447775090 | 7830 | 7830 | 7830 | 7830 | 12 |
| 348 | 20241118 | 124700 | 1447681130 | 7820 | 7820 | 7820 | 7820 | 16 |
| 349 | 20241118 | 124600 | 1447556010 | 7820 | 7820 | 7830 | 7820 | 366 |
| 350 | 20241118 | 124500 | 1444692890 | 7820 | 7830 | 7830 | 7820 | 16 |
| 351 | 20241118 | 124400 | 1444567670 | 7840 | 7820 | 7840 | 7820 | 201 |
| 352 | 20241118 | 124300 | 1442994590 | 7810 | 7810 | 7820 | 7810 | 19 |
| 353 | 20241118 | 124200 | 1442846140 | 7820 | 7810 | 7820 | 7810 | 326 |
| 354 | 20241118 | 124100 | 1440297080 | 7800 | 7800 | 7800 | 7790 | 1610 |
| 355 | 20241118 | 124000 | 1427739140 | 7800 | 7800 | 7800 | 7800 | 851 |
| 356 | 20241118 | 123900 | 1421101340 | 7800 | 7800 | 7810 | 7800 | 122 |
| 357 | 20241118 | 123800 | 1420148640 | 7800 | 7810 | 7810 | 7800 | 418 |
| 358 | 20241118 | 123700 | 1416885700 | 7810 | 7810 | 7810 | 7810 | 105 |
| 359 | 20241118 | 123600 | 1416065650 | 7810 | 7820 | 7820 | 7810 | 16 |
| 360 | 20241118 | 123500 | 1415940590 | 7810 | 7810 | 7810 | 7810 | 27 |
| 361 | 20241118 | 123400 | 1415729720 | 7810 | 7820 | 7820 | 7810 | 75 |
| 362 | 20241118 | 123300 | 1415143290 | 7820 | 7820 | 7820 | 7820 | 143 |
| 363 | 20241118 | 123200 | 1414025030 | 7820 | 7810 | 7820 | 7810 | 503 |
| 364 | 20241118 | 123100 | 1410096430 | 7810 | 7810 | 7810 | 7810 | 12 |
| 365 | 20241118 | 123000 | 1410002710 | 7810 | 7810 | 7810 | 7810 | 156 |
| 366 | 20241118 | 122900 | 1408784350 | 7820 | 7830 | 7830 | 7820 | 107 |
| 367 | 20241118 | 122800 | 1407947550 | 7830 | 7820 | 7830 | 7820 | 1310 |
| 368 | 20241118 | 122700 | 1397690350 | 7810 | 7820 | 7820 | 7810 | 363 |
| 369 | 20241118 | 122600 | 1394851750 | 7820 | 7830 | 7830 | 7820 | 3319 |
| 370 | 20241118 | 122500 | 1368896110 | 7830 | 7820 | 7830 | 7820 | 113 |
| 371 | 20241118 | 122400 | 1368012370 | 7820 | 7820 | 7830 | 7820 | 9 |
| 372 | 20241118 | 122300 | 1367941970 | 7830 | 7840 | 7840 | 7830 | 2021 |
| 373 | 20241118 | 122200 | 1352117530 | 7840 | 7850 | 7850 | 7840 | 577 |
| 374 | 20241118 | 122100 | 1347593830 | 7850 | 7850 | 7850 | 7840 | 13 |
| 375 | 20241118 | 122000 | 1347491840 | 7850 | 7850 | 7850 | 7850 | 1 |
| 376 | 20241118 | 121900 | 1347483990 | 7850 | 7870 | 7870 | 7850 | 16 |
| 377 | 20241118 | 121800 | 1347358320 | 7870 | 7870 | 7870 | 7870 | 20 |
| 378 | 20241118 | 121700 | 1347200920 | 7880 | 7840 | 7880 | 7840 | 403 |
| 379 | 20241118 | 121600 | 1344025460 | 7880 | 7870 | 7880 | 7870 | 8 |
| 380 | 20241118 | 121500 | 1343962480 | 7880 | 7830 | 7880 | 7820 | 903 |
| 381 | 20241118 | 121400 | 1336868340 | 7820 | 7820 | 7820 | 7820 | 0 |
| 382 | 20241118 | 121300 | 1336868340 | 7820 | 7840 | 7840 | 7820 | 909 |
| 383 | 20241118 | 121200 | 1329757310 | 7840 | 7830 | 7840 | 7830 | 31 |
| 384 | 20241118 | 121100 | 1329514530 | 7830 | 7830 | 7850 | 7830 | 844 |
| 385 | 20241118 | 121000 | 1322892750 | 7830 | 7810 | 7830 | 7810 | 510 |
| 386 | 20241118 | 120900 | 1318902510 | 7800 | 7800 | 7800 | 7800 | 87 |
| 387 | 20241118 | 120800 | 1318223910 | 7800 | 7800 | 7810 | 7800 | 1146 |
| 388 | 20241118 | 120700 | 1309284910 | 7800 | 7810 | 7810 | 7800 | 1097 |
| 389 | 20241118 | 120600 | 1300726990 | 7820 | 7820 | 7820 | 7820 | 357 |
| 390 | 20241118 | 120500 | 1297935250 | 7830 | 7830 | 7830 | 7830 | 1110 |
| 391 | 20241118 | 120400 | 1289243950 | 7840 | 7850 | 7850 | 7840 | 1845 |
| 392 | 20241118 | 120300 | 1274777790 | 7860 | 7850 | 7860 | 7850 | 111 |
| 393 | 20241118 | 120200 | 1273905420 | 7850 | 7850 | 7850 | 7850 | 83 |
| 394 | 20241118 | 120100 | 1273253870 | 7850 | 7850 | 7850 | 7850 | 11 |
| 395 | 20241118 | 120000 | 1273167520 | 7850 | 7850 | 7850 | 7840 | 907 |
| 396 | 20241118 | 115900 | 1266047630 | 7850 | 7840 | 7850 | 7840 | 68 |
| 397 | 20241118 | 115800 | 1265513890 | 7840 | 7840 | 7840 | 7840 | 0 |
| 398 | 20241118 | 115700 | 1265513890 | 7840 | 7850 | 7850 | 7840 | 1381 |
| 399 | 20241118 | 115600 | 1254675790 | 7860 | 7850 | 7860 | 7850 | 94 |
| 400 | 20241118 | 115500 | 1253937010 | 7850 | 7860 | 7860 | 7850 | 59 |
| 401 | 20241118 | 115400 | 1253473330 | 7870 | 7850 | 7870 | 7850 | 365 |
| 402 | 20241118 | 115300 | 1250601800 | 7850 | 7850 | 7860 | 7850 | 307 |
| 403 | 20241118 | 115200 | 1248191230 | 7840 | 7840 | 7840 | 7840 | 50 |
| 404 | 20241118 | 115100 | 1247799230 | 7840 | 7830 | 7840 | 7830 | 70 |
| 405 | 20241118 | 115000 | 1247251030 | 7830 | 7830 | 7830 | 7830 | 6 |
| 406 | 20241118 | 114900 | 1247204050 | 7850 | 7870 | 7870 | 7850 | 14 |
| 407 | 20241118 | 114800 | 1247093910 | 7850 | 7850 | 7850 | 7850 | 15 |
| 408 | 20241118 | 114700 | 1246976160 | 7800 | 7880 | 7880 | 7800 | 4711 |
| 409 | 20241118 | 114600 | 1210149900 | 7890 | 7870 | 7890 | 7860 | 192 |
| 410 | 20241118 | 114500 | 1208638660 | 7860 | 7880 | 7880 | 7860 | 155 |
| 411 | 20241118 | 114400 | 1207419960 | 7910 | 7850 | 7920 | 7850 | 639 |
| 412 | 20241118 | 114300 | 1202382460 | 7860 | 7850 | 7860 | 7850 | 2 |
| 413 | 20241118 | 114200 | 1202366750 | 7840 | 7850 | 7850 | 7840 | 11 |
| 414 | 20241118 | 114100 | 1202280460 | 7840 | 7830 | 7840 | 7820 | 418 |
| 415 | 20241118 | 114000 | 1199008550 | 7850 | 7840 | 7850 | 7840 | 222 |
| 416 | 20241118 | 113900 | 1197265910 | 7830 | 7840 | 7840 | 7830 | 40 |
| 417 | 20241118 | 113800 | 1196952330 | 7840 | 7840 | 7850 | 7830 | 2034 |
| 418 | 20241118 | 113700 | 1181025150 | 7840 | 7840 | 7850 | 7840 | 463 |
| 419 | 20241118 | 113600 | 1177395200 | 7850 | 7850 | 7850 | 7840 | 233 |
| 420 | 20241118 | 113500 | 1175566210 | 7850 | 7850 | 7850 | 7850 | 60 |
| 421 | 20241118 | 113400 | 1175095210 | 7860 | 7860 | 7860 | 7860 | 506 |
| 422 | 20241118 | 113300 | 1171118050 | 7870 | 7870 | 7870 | 7870 | 7 |
| 423 | 20241118 | 113200 | 1171062960 | 7880 | 7880 | 7880 | 7870 | 231 |
| 424 | 20241118 | 113100 | 1169242740 | 7860 | 7850 | 7860 | 7850 | 43 |
| 425 | 20241118 | 113000 | 1168905180 | 7860 | 7850 | 7860 | 7850 | 1028 |
| 426 | 20241118 | 112900 | 1160834880 | 7850 | 7870 | 7870 | 7850 | 1502 |
| 427 | 20241118 | 112800 | 1149037120 | 7870 | 7870 | 7870 | 7870 | 7 |
| 428 | 20241118 | 112700 | 1148982030 | 7870 | 7870 | 7870 | 7870 | 271 |
| 429 | 20241118 | 112600 | 1146849260 | 7870 | 7880 | 7880 | 7870 | 41 |
| 430 | 20241118 | 112500 | 1146526240 | 7880 | 7890 | 7890 | 7880 | 490 |
| 431 | 20241118 | 112400 | 1142664030 | 7900 | 7900 | 7900 | 7890 | 563 |
| 432 | 20241118 | 112300 | 1138217030 | 7900 | 7900 | 7900 | 7900 | 206 |
| 433 | 20241118 | 112200 | 1136589630 | 7910 | 7910 | 7910 | 7910 | 151 |
| 434 | 20241118 | 112100 | 1135395220 | 7920 | 7910 | 7920 | 7910 | 8 |
| 435 | 20241118 | 112000 | 1135331920 | 7910 | 7910 | 7910 | 7910 | 7 |
| 436 | 20241118 | 111900 | 1135276550 | 7910 | 7920 | 7920 | 7910 | 16 |
| 437 | 20241118 | 111800 | 1135149890 | 7910 | 7910 | 7920 | 7910 | 15 |
| 438 | 20241118 | 111700 | 1135031210 | 7910 | 7910 | 7920 | 7910 | 13 |
| 439 | 20241118 | 111600 | 1134928360 | 7920 | 7920 | 7920 | 7910 | 33 |
| 440 | 20241118 | 111500 | 1134667060 | 7910 | 7910 | 7920 | 7910 | 16 |
| 441 | 20241118 | 111400 | 1134540460 | 7900 | 7880 | 7900 | 7880 | 479 |
| 442 | 20241118 | 111300 | 1130756610 | 7900 | 7900 | 7900 | 7900 | 1 |
| 443 | 20241118 | 111200 | 1130748710 | 7900 | 7890 | 7900 | 7890 | 1319 |
| 444 | 20241118 | 111100 | 1120334500 | 7880 | 7870 | 7880 | 7870 | 127 |
| 445 | 20241118 | 111000 | 1119333800 | 7870 | 7870 | 7870 | 7860 | 18 |
| 446 | 20241118 | 110900 | 1119192200 | 7860 | 7860 | 7860 | 7860 | 6 |
| 447 | 20241118 | 110800 | 1119145040 | 7860 | 7870 | 7870 | 7860 | 10 |
| 448 | 20241118 | 110700 | 1119066430 | 7860 | 7870 | 7870 | 7860 | 12 |
| 449 | 20241118 | 110600 | 1118972100 | 7840 | 7850 | 7860 | 7840 | 657 |
| 450 | 20241118 | 110500 | 1113820690 | 7850 | 7840 | 7850 | 7840 | 843 |
| 451 | 20241118 | 110400 | 1107203200 | 7850 | 7860 | 7860 | 7850 | 230 |
| 452 | 20241118 | 110300 | 1105397490 | 7840 | 7840 | 7840 | 7840 | 3 |
| 453 | 20241118 | 110200 | 1105373970 | 7840 | 7830 | 7840 | 7820 | 1280 |
| 454 | 20241118 | 110100 | 1095363870 | 7820 | 7830 | 7830 | 7820 | 1908 |
| 455 | 20241118 | 110000 | 1080428790 | 7830 | 7880 | 7880 | 7830 | 2903 |
| 456 | 20241118 | 105900 | 1057686930 | 7880 | 7890 | 7890 | 7880 | 4 |
| 457 | 20241118 | 105800 | 1057655380 | 7890 | 7870 | 7890 | 7850 | 4200 |
| 458 | 20241118 | 105700 | 1024649820 | 7880 | 7890 | 7890 | 7880 | 3114 |
| 459 | 20241118 | 105600 | 1000098030 | 7920 | 7890 | 7920 | 7890 | 554 |
| 460 | 20241118 | 105500 | 995716280 | 7890 | 7900 | 7900 | 7890 | 276 |
| 461 | 20241118 | 105400 | 993535950 | 7900 | 7890 | 7900 | 7890 | 46 |
| 462 | 20241118 | 105300 | 993172670 | 7880 | 7880 | 7880 | 7880 | 0 |
| 463 | 20241118 | 105200 | 993172670 | 7880 | 7900 | 7910 | 7880 | 2195 |
| 464 | 20241118 | 105100 | 975866720 | 7870 | 7890 | 7900 | 7870 | 3801 |
| 465 | 20241118 | 105000 | 945846830 | 7870 | 7880 | 7890 | 7870 | 438 |
| 466 | 20241118 | 104900 | 942397390 | 7880 | 7890 | 7890 | 7880 | 1104 |
| 467 | 20241118 | 104800 | 933697770 | 7900 | 7900 | 7900 | 7900 | 2 |
| 468 | 20241118 | 104700 | 933681970 | 7900 | 7910 | 7910 | 7880 | 883 |
| 469 | 20241118 | 104600 | 926716590 | 7900 | 7910 | 7910 | 7890 | 2028 |
| 470 | 20241118 | 104500 | 910695510 | 7910 | 7900 | 7910 | 7900 | 24 |
| 471 | 20241118 | 104400 | 910505730 | 7910 | 7890 | 7910 | 7890 | 297 |
| 472 | 20241118 | 104300 | 908156480 | 7900 | 7960 | 7960 | 7890 | 20157 |
| 473 | 20241118 | 104200 | 748654550 | 7960 | 7960 | 7960 | 7960 | 151 |
| 474 | 20241118 | 104100 | 747452590 | 7960 | 7980 | 7980 | 7960 | 1622 |
| 475 | 20241118 | 104000 | 734534180 | 7990 | 7990 | 7990 | 7990 | 18 |
| 476 | 20241118 | 103900 | 734390360 | 7990 | 7980 | 7990 | 7980 | 267 |
| 477 | 20241118 | 103800 | 732259600 | 7980 | 7990 | 7990 | 7980 | 54 |
| 478 | 20241118 | 103700 | 731828670 | 7980 | 7980 | 7990 | 7980 | 16 |
| 479 | 20241118 | 103600 | 731700950 | 7980 | 7980 | 7980 | 7980 | 20 |
| 480 | 20241118 | 103500 | 731541350 | 7980 | 7990 | 8000 | 7980 | 352 |
| 481 | 20241118 | 103400 | 728732360 | 7980 | 8010 | 8010 | 7970 | 3013 |
| 482 | 20241118 | 103300 | 704676390 | 8000 | 8010 | 8010 | 8000 | 615 |
| 483 | 20241118 | 103200 | 699756380 | 8000 | 8050 | 8050 | 7990 | 6 |
| 484 | 20241118 | 103100 | 699708340 | 8050 | 8040 | 8050 | 7970 | 2602 |
| 485 | 20241118 | 103000 | 678821790 | 8040 | 8040 | 8040 | 8040 | 128 |
| 486 | 20241118 | 102900 | 677792670 | 8040 | 8040 | 8040 | 8030 | 1661 |
| 487 | 20241118 | 102800 | 664438290 | 8030 | 8030 | 8040 | 8030 | 168 |
| 488 | 20241118 | 102700 | 663087750 | 8030 | 8020 | 8030 | 8020 | 281 |
| 489 | 20241118 | 102600 | 660831580 | 8020 | 8020 | 8020 | 8020 | 12 |
| 490 | 20241118 | 102500 | 660735340 | 8010 | 8000 | 8010 | 8000 | 624 |
| 491 | 20241118 | 102400 | 655737160 | 8010 | 8010 | 8010 | 8000 | 664 |
| 492 | 20241118 | 102300 | 650418540 | 8010 | 8000 | 8020 | 8000 | 4904 |
| 493 | 20241118 | 102200 | 611186110 | 7990 | 7990 | 7990 | 7960 | 1106 |
| 494 | 20241118 | 102100 | 602374770 | 7990 | 8000 | 8000 | 7990 | 148 |
| 495 | 20241118 | 102000 | 601190890 | 8010 | 8010 | 8010 | 8010 | 626 |
| 496 | 20241118 | 101900 | 596176630 | 8020 | 8020 | 8020 | 8020 | 831 |
| 497 | 20241118 | 101800 | 589512010 | 8020 | 8020 | 8020 | 8020 | 45 |
| 498 | 20241118 | 101700 | 589151110 | 8020 | 8010 | 8020 | 8010 | 133 |
| 499 | 20241118 | 101600 | 588084510 | 8010 | 8010 | 8010 | 8010 | 9 |
| 500 | 20241118 | 101500 | 588012420 | 8020 | 8000 | 8020 | 8000 | 1591 |
| 501 | 20241118 | 101400 | 575263240 | 7990 | 7990 | 8000 | 7990 | 26 |
| 502 | 20241118 | 101300 | 575055490 | 7990 | 8000 | 8000 | 7990 | 175 |
| 503 | 20241118 | 101200 | 573657220 | 8000 | 8000 | 8000 | 7990 | 244 |
| 504 | 20241118 | 101100 | 571706220 | 8000 | 8030 | 8030 | 7970 | 35 |
| 505 | 20241118 | 101000 | 571425570 | 8030 | 8020 | 8040 | 7950 | 4497 |
| 506 | 20241118 | 100900 | 535482870 | 8010 | 8020 | 8020 | 8010 | 67 |
| 507 | 20241118 | 100800 | 534946050 | 8010 | 8010 | 8010 | 8010 | 6 |
| 508 | 20241118 | 100700 | 534897990 | 8010 | 8030 | 8030 | 8010 | 1448 |
| 509 | 20241118 | 100600 | 523294430 | 8030 | 8020 | 8030 | 8020 | 1297 |
| 510 | 20241118 | 100500 | 512892320 | 8020 | 8020 | 8020 | 8020 | 76 |
| 511 | 20241118 | 100400 | 512282800 | 8030 | 8020 | 8030 | 8020 | 1162 |
| 512 | 20241118 | 100300 | 502957010 | 8030 | 8030 | 8030 | 8020 | 461 |
| 513 | 20241118 | 100200 | 499257460 | 8020 | 7990 | 8020 | 7990 | 1434 |
| 514 | 20241118 | 100100 | 487783820 | 7990 | 7990 | 8000 | 7980 | 214 |
| 515 | 20241118 | 100000 | 486073810 | 7990 | 7990 | 8000 | 7990 | 98 |
| 516 | 20241118 | 095900 | 485290550 | 8000 | 8000 | 8010 | 7990 | 481 |
| 517 | 20241118 | 095800 | 481443180 | 8000 | 8000 | 8000 | 7990 | 390 |
| 518 | 20241118 | 095700 | 478324240 | 7990 | 7960 | 8000 | 7960 | 1100 |
| 519 | 20241118 | 095600 | 469534520 | 7960 | 7950 | 7960 | 7950 | 7 |
| 520 | 20241118 | 095500 | 469478810 | 7950 | 7950 | 7950 | 7930 | 370 |
| 521 | 20241118 | 095400 | 466539520 | 7950 | 7970 | 7970 | 7950 | 2440 |
| 522 | 20241118 | 095300 | 447132510 | 7970 | 7970 | 7980 | 7970 | 23 |
| 523 | 20241118 | 095200 | 446949190 | 7980 | 7970 | 7980 | 7970 | 53 |
| 524 | 20241118 | 095100 | 446526770 | 7970 | 7980 | 7980 | 7970 | 129 |
| 525 | 20241118 | 095000 | 445498240 | 7970 | 7960 | 7970 | 7960 | 236 |
| 526 | 20241118 | 094900 | 443617410 | 7960 | 7980 | 7980 | 7960 | 1042 |
| 527 | 20241118 | 094800 | 435312720 | 7980 | 8010 | 8010 | 7980 | 680 |
| 528 | 20241118 | 094700 | 429878600 | 8010 | 7990 | 8010 | 7990 | 2159 |
| 529 | 20241118 | 094600 | 412604230 | 7980 | 7970 | 8000 | 7970 | 2350 |
| 530 | 20241118 | 094500 | 393833660 | 7970 | 7960 | 7970 | 7960 | 223 |
| 531 | 20241118 | 094400 | 392056520 | 7960 | 7960 | 7960 | 7960 | 8 |
| 532 | 20241118 | 094300 | 391992840 | 7960 | 7960 | 7960 | 7960 | 7 |
| 533 | 20241118 | 094200 | 391937120 | 7960 | 7960 | 7970 | 7950 | 602 |
| 534 | 20241118 | 094100 | 387139680 | 7940 | 7940 | 7970 | 7930 | 1464 |
| 535 | 20241118 | 094000 | 375505950 | 7940 | 7940 | 7940 | 7930 | 243 |
| 536 | 20241118 | 093900 | 373576590 | 7950 | 7940 | 7950 | 7940 | 19 |
| 537 | 20241118 | 093800 | 373425600 | 7950 | 7960 | 7960 | 7900 | 2623 |
| 538 | 20241118 | 093700 | 352653590 | 7950 | 7950 | 7960 | 7950 | 104 |
| 539 | 20241118 | 093600 | 351825970 | 7960 | 7950 | 7970 | 7940 | 1608 |
| 540 | 20241118 | 093500 | 339026500 | 7930 | 7950 | 7950 | 7930 | 1339 |
| 541 | 20241118 | 093400 | 328405810 | 7950 | 7940 | 7970 | 7940 | 1055 |
| 542 | 20241118 | 093300 | 320018340 | 7940 | 7960 | 7960 | 7920 | 1788 |
| 543 | 20241118 | 093200 | 305799020 | 7960 | 7960 | 7980 | 7960 | 2221 |
| 544 | 20241118 | 093100 | 288105980 | 7960 | 7970 | 7970 | 7960 | 750 |
| 545 | 20241118 | 093000 | 282135970 | 7970 | 7970 | 7980 | 7960 | 484 |
| 546 | 20241118 | 092900 | 278278530 | 7980 | 7960 | 7980 | 7960 | 1005 |
| 547 | 20241118 | 092800 | 270267830 | 7960 | 7960 | 7970 | 7950 | 2425 |
| 548 | 20241118 | 092700 | 250974430 | 7960 | 7910 | 7970 | 7910 | 2203 |
| 549 | 20241118 | 092600 | 233477760 | 7910 | 7860 | 7910 | 7860 | 1124 |
| 550 | 20241118 | 092500 | 224620570 | 7870 | 7880 | 7880 | 7860 | 504 |
| 551 | 20241118 | 092400 | 220654220 | 7880 | 7890 | 7890 | 7880 | 226 |
| 552 | 20241118 | 092300 | 218871210 | 7880 | 7870 | 7890 | 7870 | 2832 |
| 553 | 20241118 | 092200 | 196554190 | 7870 | 7870 | 7880 | 7850 | 806 |
| 554 | 20241118 | 092100 | 190218490 | 7880 | 7870 | 7880 | 7860 | 520 |
| 555 | 20241118 | 092000 | 186125530 | 7870 | 7870 | 7880 | 7860 | 615 |
| 556 | 20241118 | 091900 | 181280020 | 7880 | 7870 | 7880 | 7860 | 490 |
| 557 | 20241118 | 091800 | 177422090 | 7870 | 7870 | 7880 | 7870 | 243 |
| 558 | 20241118 | 091700 | 175509670 | 7880 | 7870 | 7880 | 7860 | 1286 |
| 559 | 20241118 | 091600 | 165387310 | 7880 | 7850 | 7880 | 7850 | 199 |
| 560 | 20241118 | 091500 | 163821720 | 7850 | 7820 | 7850 | 7820 | 747 |
| 561 | 20241118 | 091400 | 157963950 | 7800 | 7780 | 7800 | 7770 | 241 |
| 562 | 20241118 | 091300 | 156087210 | 7770 | 7780 | 7780 | 7770 | 718 |
| 563 | 20241118 | 091200 | 150501180 | 7780 | 7840 | 7840 | 7780 | 1778 |
| 564 | 20241118 | 091100 | 136641420 | 7840 | 7840 | 7840 | 7830 | 1001 |
| 565 | 20241118 | 091000 | 128793840 | 7840 | 7810 | 7840 | 7790 | 2223 |
| 566 | 20241118 | 090900 | 111433040 | 7810 | 7800 | 7810 | 7800 | 530 |
| 567 | 20241118 | 090800 | 107294820 | 7790 | 7770 | 7800 | 7760 | 571 |
| 568 | 20241118 | 090700 | 102852540 | 7760 | 7750 | 7770 | 7730 | 796 |
| 569 | 20241118 | 090600 | 96675160 | 7750 | 7750 | 7750 | 7750 | 932 |
| 570 | 20241118 | 090500 | 89452160 | 7750 | 7720 | 7750 | 7670 | 1530 |
| 571 | 20241118 | 090400 | 77691930 | 7720 | 7790 | 7790 | 7720 | 1877 |
| 572 | 20241118 | 090300 | 63138840 | 7790 | 7800 | 7810 | 7790 | 2285 |
| 573 | 20241118 | 090200 | 45316330 | 7810 | 7810 | 7820 | 7800 | 714 |
| 574 | 20241118 | 090100 | 39739590 | 7800 | 7850 | 7850 | 7800 | 1451 |
| 575 | 20241118 | 090000 | 28414440 | 7840 | 7700 | 7860 | 7700 | 3669 |