32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 3 | 20241118 | 190900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 4 | 20241118 | 190800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 5 | 20241118 | 190700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 6 | 20241118 | 190600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 7 | 20241118 | 190500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 8 | 20241118 | 190400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 9 | 20241118 | 190300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 10 | 20241118 | 190200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 11 | 20241118 | 190100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 12 | 20241118 | 190000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 13 | 20241118 | 185900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 14 | 20241118 | 185800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 15 | 20241118 | 185700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 16 | 20241118 | 185600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 17 | 20241118 | 185500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 18 | 20241118 | 185400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 19 | 20241118 | 185300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 20 | 20241118 | 185200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 21 | 20241118 | 185100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 22 | 20241118 | 185000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 23 | 20241118 | 184900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 24 | 20241118 | 184800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 25 | 20241118 | 184700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 26 | 20241118 | 184600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 27 | 20241118 | 184500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 28 | 20241118 | 184400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 29 | 20241118 | 184300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 30 | 20241118 | 184200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 31 | 20241118 | 184100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 32 | 20241118 | 184000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 33 | 20241118 | 183900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 34 | 20241118 | 183800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 35 | 20241118 | 183700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 36 | 20241118 | 183600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 37 | 20241118 | 183500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 38 | 20241118 | 183400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 39 | 20241118 | 183300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 40 | 20241118 | 183200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 41 | 20241118 | 183100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 42 | 20241118 | 183000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 43 | 20241118 | 182900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 44 | 20241118 | 182800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 45 | 20241118 | 182700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 46 | 20241118 | 182600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 47 | 20241118 | 182500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 48 | 20241118 | 182400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 49 | 20241118 | 182300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 50 | 20241118 | 182200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 51 | 20241118 | 182100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 52 | 20241118 | 182000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 53 | 20241118 | 181900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 54 | 20241118 | 181800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 55 | 20241118 | 181700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 56 | 20241118 | 181600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 57 | 20241118 | 181500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 58 | 20241118 | 181400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 59 | 20241118 | 181300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 60 | 20241118 | 181200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 61 | 20241118 | 181100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 62 | 20241118 | 181000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 63 | 20241118 | 180900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 64 | 20241118 | 180800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 65 | 20241118 | 180700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 66 | 20241118 | 180600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 67 | 20241118 | 180500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 68 | 20241118 | 180400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 69 | 20241118 | 180300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 70 | 20241118 | 180200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 71 | 20241118 | 180100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 72 | 20241118 | 180000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 73 | 20241118 | 175900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 74 | 20241118 | 175800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 75 | 20241118 | 175700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 76 | 20241118 | 175600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 77 | 20241118 | 175500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 78 | 20241118 | 175400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 79 | 20241118 | 175300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 80 | 20241118 | 175200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 81 | 20241118 | 175100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 82 | 20241118 | 175000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 83 | 20241118 | 174900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 84 | 20241118 | 174800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 85 | 20241118 | 174700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 86 | 20241118 | 174600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 87 | 20241118 | 174500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 88 | 20241118 | 174400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 89 | 20241118 | 174300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 90 | 20241118 | 174200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 91 | 20241118 | 174100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 92 | 20241118 | 174000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 93 | 20241118 | 173900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 94 | 20241118 | 173800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 95 | 20241118 | 173700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 96 | 20241118 | 173600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 97 | 20241118 | 173500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 98 | 20241118 | 173400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 99 | 20241118 | 173300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 100 | 20241118 | 173200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 101 | 20241118 | 173100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 102 | 20241118 | 173000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 103 | 20241118 | 172900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 104 | 20241118 | 172800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 105 | 20241118 | 172700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 106 | 20241118 | 172600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 107 | 20241118 | 172500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 108 | 20241118 | 172400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 109 | 20241118 | 172300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 110 | 20241118 | 172200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 111 | 20241118 | 172100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 112 | 20241118 | 172000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 113 | 20241118 | 171900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 114 | 20241118 | 171800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 115 | 20241118 | 171700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 116 | 20241118 | 171600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 117 | 20241118 | 171500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 118 | 20241118 | 171400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 119 | 20241118 | 171300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 120 | 20241118 | 171200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 121 | 20241118 | 171100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 122 | 20241118 | 171000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 123 | 20241118 | 170900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 124 | 20241118 | 170800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 125 | 20241118 | 170700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 126 | 20241118 | 170600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 127 | 20241118 | 170500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 128 | 20241118 | 170400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 129 | 20241118 | 170300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 130 | 20241118 | 170200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 131 | 20241118 | 170100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 132 | 20241118 | 170000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 133 | 20241118 | 165900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 134 | 20241118 | 165800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 135 | 20241118 | 165700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 136 | 20241118 | 165600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 137 | 20241118 | 165500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 138 | 20241118 | 165400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 139 | 20241118 | 165300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 140 | 20241118 | 165200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 141 | 20241118 | 165100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 142 | 20241118 | 165000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 143 | 20241118 | 164900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 144 | 20241118 | 164800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 145 | 20241118 | 164700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 146 | 20241118 | 164600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 147 | 20241118 | 164500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 148 | 20241118 | 164400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 149 | 20241118 | 164300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 150 | 20241118 | 164200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 151 | 20241118 | 164100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 152 | 20241118 | 164000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 153 | 20241118 | 163900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 154 | 20241118 | 163800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 155 | 20241118 | 163700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 156 | 20241118 | 163600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 157 | 20241118 | 163500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 158 | 20241118 | 163400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 159 | 20241118 | 163300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 160 | 20241118 | 163200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 161 | 20241118 | 163100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 162 | 20241118 | 163000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 163 | 20241118 | 162900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 164 | 20241118 | 162800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 165 | 20241118 | 162700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 166 | 20241118 | 162600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 167 | 20241118 | 162500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 168 | 20241118 | 162400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 169 | 20241118 | 162300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 170 | 20241118 | 162200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 171 | 20241118 | 162100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 172 | 20241118 | 162000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 173 | 20241118 | 161900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 174 | 20241118 | 161800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 175 | 20241118 | 161700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 176 | 20241118 | 161600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 177 | 20241118 | 161500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 178 | 20241118 | 161400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 179 | 20241118 | 161300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 180 | 20241118 | 161200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 181 | 20241118 | 161100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 182 | 20241118 | 161000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 183 | 20241118 | 160900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 184 | 20241118 | 160800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 185 | 20241118 | 160700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 186 | 20241118 | 160600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 187 | 20241118 | 160500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 188 | 20241118 | 160400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 189 | 20241118 | 160300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 190 | 20241118 | 160200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 191 | 20241118 | 160100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 192 | 20241118 | 160000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 193 | 20241118 | 155900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 194 | 20241118 | 155800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 195 | 20241118 | 155700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 196 | 20241118 | 155600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 197 | 20241118 | 155500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 198 | 20241118 | 155400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 199 | 20241118 | 155300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 200 | 20241118 | 155200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 201 | 20241118 | 155100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 202 | 20241118 | 155000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 203 | 20241118 | 154900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 204 | 20241118 | 154800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 205 | 20241118 | 154700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 206 | 20241118 | 154600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 207 | 20241118 | 154500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 208 | 20241118 | 154400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 209 | 20241118 | 154300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 210 | 20241118 | 154200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 211 | 20241118 | 154100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 212 | 20241118 | 154000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 213 | 20241118 | 153900 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 214 | 20241118 | 153800 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 215 | 20241118 | 153700 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 216 | 20241118 | 153600 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 217 | 20241118 | 153500 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 218 | 20241118 | 153400 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 219 | 20241118 | 153300 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 220 | 20241118 | 153200 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 221 | 20241118 | 153100 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 0 |
| 222 | 20241118 | 153000 | 1857960530 | 13870 | 13870 | 13870 | 13870 | 1910 |
| 223 | 20241118 | 152900 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 224 | 20241118 | 152800 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 225 | 20241118 | 152700 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 226 | 20241118 | 152600 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 227 | 20241118 | 152500 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 228 | 20241118 | 152400 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 229 | 20241118 | 152300 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 230 | 20241118 | 152200 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 231 | 20241118 | 152100 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 232 | 20241118 | 152000 | 1831468830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 233 | 20241118 | 151900 | 1831468830 | 13910 | 13920 | 13920 | 13910 | 161 |
| 234 | 20241118 | 151800 | 1829228200 | 13920 | 13930 | 13930 | 13920 | 261 |
| 235 | 20241118 | 151700 | 1825593900 | 13950 | 13950 | 13950 | 13920 | 110 |
| 236 | 20241118 | 151600 | 1824062400 | 13920 | 13950 | 13950 | 13920 | 650 |
| 237 | 20241118 | 151500 | 1815000100 | 13940 | 13950 | 13950 | 13940 | 1238 |
| 238 | 20241118 | 151400 | 1797742280 | 13950 | 13920 | 13950 | 13920 | 1068 |
| 239 | 20241118 | 151300 | 1782872220 | 13910 | 13910 | 13920 | 13890 | 654 |
| 240 | 20241118 | 151200 | 1773779190 | 13900 | 13920 | 13920 | 13890 | 758 |
| 241 | 20241118 | 151100 | 1763249910 | 13920 | 13920 | 13920 | 13920 | 15 |
| 242 | 20241118 | 151000 | 1763041110 | 13910 | 13880 | 13940 | 13870 | 920 |
| 243 | 20241118 | 150900 | 1750250560 | 13890 | 13880 | 13890 | 13880 | 842 |
| 244 | 20241118 | 150800 | 1738562520 | 13870 | 13900 | 13900 | 13870 | 265 |
| 245 | 20241118 | 150700 | 1734886020 | 13900 | 13900 | 13900 | 13900 | 10 |
| 246 | 20241118 | 150600 | 1734747020 | 13900 | 13900 | 13900 | 13900 | 257 |
| 247 | 20241118 | 150500 | 1731174720 | 13880 | 13900 | 13900 | 13880 | 308 |
| 248 | 20241118 | 150400 | 1726899600 | 13910 | 13910 | 13910 | 13900 | 109 |
| 249 | 20241118 | 150300 | 1725383960 | 13920 | 13920 | 13920 | 13920 | 8 |
| 250 | 20241118 | 150200 | 1725272600 | 13920 | 13920 | 13920 | 13920 | 85 |
| 251 | 20241118 | 150100 | 1724089400 | 13910 | 13910 | 13910 | 13900 | 228 |
| 252 | 20241118 | 150000 | 1720919610 | 13910 | 13940 | 13940 | 13910 | 43 |
| 253 | 20241118 | 145900 | 1720321250 | 13940 | 13930 | 13940 | 13930 | 418 |
| 254 | 20241118 | 145800 | 1714494550 | 13930 | 13920 | 13930 | 13920 | 145 |
| 255 | 20241118 | 145700 | 1712474710 | 13910 | 13940 | 13940 | 13910 | 178 |
| 256 | 20241118 | 145600 | 1709996990 | 13920 | 13920 | 13920 | 13920 | 102 |
| 257 | 20241118 | 145500 | 1708577150 | 13930 | 13910 | 13930 | 13890 | 854 |
| 258 | 20241118 | 145400 | 1696704350 | 13910 | 13900 | 13910 | 13900 | 16 |
| 259 | 20241118 | 145300 | 1696481940 | 13900 | 13880 | 13900 | 13880 | 25 |
| 260 | 20241118 | 145200 | 1696134900 | 13910 | 13910 | 13910 | 13910 | 0 |
| 261 | 20241118 | 145100 | 1696134900 | 13910 | 13890 | 13910 | 13830 | 1500 |
| 262 | 20241118 | 145000 | 1675362610 | 13850 | 13890 | 13910 | 13830 | 2582 |
| 263 | 20241118 | 144900 | 1639591580 | 13880 | 13900 | 13900 | 13880 | 1111 |
| 264 | 20241118 | 144800 | 1624163860 | 13900 | 13900 | 13900 | 13900 | 88 |
| 265 | 20241118 | 144700 | 1622940660 | 13910 | 13910 | 13910 | 13900 | 23 |
| 266 | 20241118 | 144600 | 1622620800 | 13910 | 13900 | 13910 | 13900 | 363 |
| 267 | 20241118 | 144500 | 1617571490 | 13890 | 13890 | 13890 | 13890 | 300 |
| 268 | 20241118 | 144400 | 1613404490 | 13900 | 13900 | 13900 | 13900 | 3 |
| 269 | 20241118 | 144300 | 1613362790 | 13910 | 13900 | 13910 | 13900 | 8 |
| 270 | 20241118 | 144200 | 1613251530 | 13900 | 13910 | 13910 | 13900 | 198 |
| 271 | 20241118 | 144100 | 1610499250 | 13900 | 13910 | 13910 | 13900 | 154 |
| 272 | 20241118 | 144000 | 1608358610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 273 | 20241118 | 143900 | 1608358610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 274 | 20241118 | 143800 | 1608358610 | 13900 | 13910 | 13910 | 13900 | 41 |
| 275 | 20241118 | 143700 | 1607788680 | 13900 | 13880 | 13900 | 13880 | 356 |
| 276 | 20241118 | 143600 | 1602842280 | 13890 | 13890 | 13890 | 13870 | 153 |
| 277 | 20241118 | 143500 | 1600718920 | 13890 | 13890 | 13890 | 13890 | 5 |
| 278 | 20241118 | 143400 | 1600649470 | 13890 | 13870 | 13900 | 13870 | 306 |
| 279 | 20241118 | 143300 | 1596405120 | 13870 | 13900 | 13900 | 13870 | 204 |
| 280 | 20241118 | 143200 | 1593572200 | 13900 | 13880 | 13900 | 13870 | 20 |
| 281 | 20241118 | 143100 | 1593294570 | 13870 | 13840 | 13880 | 13840 | 510 |
| 282 | 20241118 | 143000 | 1586229220 | 13830 | 13840 | 13840 | 13810 | 614 |
| 283 | 20241118 | 142900 | 1577749000 | 13840 | 13820 | 13840 | 13820 | 35 |
| 284 | 20241118 | 142800 | 1577264710 | 13810 | 13820 | 13820 | 13810 | 52 |
| 285 | 20241118 | 142700 | 1576546580 | 13790 | 13790 | 13790 | 13790 | 0 |
| 286 | 20241118 | 142600 | 1576546580 | 13790 | 13800 | 13800 | 13790 | 50 |
| 287 | 20241118 | 142500 | 1575856880 | 13800 | 13810 | 13810 | 13800 | 407 |
| 288 | 20241118 | 142400 | 1570240130 | 13800 | 13830 | 13830 | 13800 | 538 |
| 289 | 20241118 | 142300 | 1562811150 | 13830 | 13830 | 13830 | 13830 | 171 |
| 290 | 20241118 | 142200 | 1560446220 | 13800 | 13820 | 13820 | 13800 | 516 |
| 291 | 20241118 | 142100 | 1553319370 | 13810 | 13830 | 13830 | 13810 | 1149 |
| 292 | 20241118 | 142000 | 1537446030 | 13830 | 13880 | 13890 | 13830 | 398 |
| 293 | 20241118 | 141900 | 1531933850 | 13880 | 13870 | 13880 | 13850 | 81 |
| 294 | 20241118 | 141800 | 1530811630 | 13860 | 13890 | 13890 | 13860 | 255 |
| 295 | 20241118 | 141700 | 1527277250 | 13860 | 13890 | 13890 | 13860 | 557 |
| 296 | 20241118 | 141600 | 1519554690 | 13880 | 13890 | 13890 | 13880 | 34 |
| 297 | 20241118 | 141500 | 1519082640 | 13880 | 13880 | 13880 | 13880 | 0 |
| 298 | 20241118 | 141400 | 1519082640 | 13880 | 13900 | 13930 | 13880 | 105 |
| 299 | 20241118 | 141300 | 1517623230 | 13890 | 13880 | 13890 | 13870 | 1623 |
| 300 | 20241118 | 141200 | 1495104170 | 13890 | 13890 | 13930 | 13890 | 501 |
| 301 | 20241118 | 141100 | 1488145230 | 13880 | 13860 | 13920 | 13860 | 146 |
| 302 | 20241118 | 141000 | 1486120080 | 13860 | 13860 | 13860 | 13860 | 131 |
| 303 | 20241118 | 140900 | 1484304420 | 13870 | 13880 | 13880 | 13870 | 12 |
| 304 | 20241118 | 140800 | 1484137950 | 13870 | 13870 | 13890 | 13870 | 1074 |
| 305 | 20241118 | 140700 | 1469235180 | 13880 | 13880 | 13880 | 13880 | 0 |
| 306 | 20241118 | 140600 | 1469235180 | 13880 | 13890 | 13890 | 13870 | 809 |
| 307 | 20241118 | 140500 | 1458009790 | 13890 | 13890 | 13890 | 13890 | 0 |
| 308 | 20241118 | 140400 | 1458009790 | 13890 | 13890 | 13890 | 13890 | 0 |
| 309 | 20241118 | 140300 | 1458009790 | 13890 | 13890 | 13890 | 13890 | 36 |
| 310 | 20241118 | 140200 | 1457509750 | 13880 | 13900 | 13910 | 13880 | 773 |
| 311 | 20241118 | 140100 | 1446774920 | 13930 | 13930 | 13930 | 13930 | 0 |
| 312 | 20241118 | 140000 | 1446774920 | 13930 | 13890 | 13930 | 13890 | 431 |
| 313 | 20241118 | 135900 | 1440785030 | 13890 | 13910 | 13910 | 13890 | 1013 |
| 314 | 20241118 | 135800 | 1426710960 | 13930 | 13920 | 13930 | 13920 | 46 |
| 315 | 20241118 | 135700 | 1426070390 | 13900 | 13930 | 13930 | 13900 | 107 |
| 316 | 20241118 | 135600 | 1424582140 | 13940 | 13940 | 13940 | 13940 | 1 |
| 317 | 20241118 | 135500 | 1424568200 | 13940 | 13930 | 13950 | 13930 | 12 |
| 318 | 20241118 | 135400 | 1424400870 | 13950 | 13910 | 13950 | 13910 | 691 |
| 319 | 20241118 | 135300 | 1414781050 | 13910 | 13930 | 13930 | 13910 | 13 |
| 320 | 20241118 | 135200 | 1414600050 | 13930 | 13930 | 13930 | 13930 | 0 |
| 321 | 20241118 | 135100 | 1414600050 | 13930 | 13920 | 13930 | 13910 | 65 |
| 322 | 20241118 | 135000 | 1413695810 | 13910 | 13930 | 13930 | 13900 | 503 |
| 323 | 20241118 | 134900 | 1406700150 | 13930 | 13930 | 13930 | 13930 | 15 |
| 324 | 20241118 | 134800 | 1406491200 | 13930 | 13930 | 13930 | 13930 | 19 |
| 325 | 20241118 | 134700 | 1406226530 | 13930 | 13930 | 13930 | 13930 | 10 |
| 326 | 20241118 | 134600 | 1406087230 | 13920 | 13920 | 13920 | 13920 | 13 |
| 327 | 20241118 | 134500 | 1405906270 | 13920 | 13920 | 13920 | 13920 | 21 |
| 328 | 20241118 | 134400 | 1405613950 | 13930 | 13930 | 13930 | 13930 | 3 |
| 329 | 20241118 | 134300 | 1405572160 | 13920 | 13920 | 13920 | 13920 | 1 |
| 330 | 20241118 | 134200 | 1405558240 | 13930 | 13930 | 13930 | 13930 | 103 |
| 331 | 20241118 | 134100 | 1404123450 | 13940 | 13940 | 13940 | 13940 | 118 |
| 332 | 20241118 | 134000 | 1402478530 | 13940 | 13930 | 13940 | 13930 | 17 |
| 333 | 20241118 | 133900 | 1402241570 | 13920 | 13920 | 13920 | 13920 | 15 |
| 334 | 20241118 | 133800 | 1402032770 | 13920 | 13920 | 13920 | 13920 | 3 |
| 335 | 20241118 | 133700 | 1401991010 | 13930 | 13900 | 13930 | 13900 | 52 |
| 336 | 20241118 | 133600 | 1401268110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 337 | 20241118 | 133500 | 1401268110 | 13900 | 13880 | 13900 | 13880 | 512 |
| 338 | 20241118 | 133400 | 1394155310 | 13880 | 13880 | 13880 | 13880 | 7 |
| 339 | 20241118 | 133300 | 1394058150 | 13880 | 13890 | 13890 | 13880 | 187 |
| 340 | 20241118 | 133200 | 1391461740 | 13890 | 13930 | 13930 | 13890 | 2624 |
| 341 | 20241118 | 133100 | 1354936170 | 13940 | 13950 | 13950 | 13940 | 6 |
| 342 | 20241118 | 133000 | 1354852500 | 13930 | 13900 | 13940 | 13900 | 537 |
| 343 | 20241118 | 132900 | 1347380500 | 13910 | 13910 | 13910 | 13910 | 30 |
| 344 | 20241118 | 132800 | 1346963200 | 13910 | 13910 | 13910 | 13910 | 8 |
| 345 | 20241118 | 132700 | 1346851920 | 13910 | 13910 | 13910 | 13910 | 0 |
| 346 | 20241118 | 132600 | 1346851920 | 13910 | 13900 | 13910 | 13900 | 32 |
| 347 | 20241118 | 132500 | 1346407090 | 13900 | 13900 | 13900 | 13900 | 0 |
| 348 | 20241118 | 132400 | 1346407090 | 13900 | 13900 | 13900 | 13900 | 11 |
| 349 | 20241118 | 132300 | 1346254190 | 13900 | 13900 | 13900 | 13900 | 7 |
| 350 | 20241118 | 132200 | 1346156890 | 13890 | 13900 | 13900 | 13890 | 17 |
| 351 | 20241118 | 132100 | 1345920740 | 13900 | 13900 | 13900 | 13900 | 8 |
| 352 | 20241118 | 132000 | 1345809540 | 13900 | 13900 | 13900 | 13900 | 3 |
| 353 | 20241118 | 131900 | 1345767840 | 13890 | 13890 | 13890 | 13890 | 0 |
| 354 | 20241118 | 131800 | 1345767840 | 13890 | 13890 | 13890 | 13890 | 93 |
| 355 | 20241118 | 131700 | 1344476070 | 13900 | 13890 | 13900 | 13890 | 215 |
| 356 | 20241118 | 131600 | 1341489620 | 13890 | 13900 | 13900 | 13890 | 63 |
| 357 | 20241118 | 131500 | 1340614520 | 13910 | 13910 | 13910 | 13910 | 8 |
| 358 | 20241118 | 131400 | 1340503240 | 13900 | 13890 | 13900 | 13890 | 7 |
| 359 | 20241118 | 131300 | 1340405990 | 13890 | 13900 | 13900 | 13890 | 12 |
| 360 | 20241118 | 131200 | 1340239270 | 13900 | 13900 | 13910 | 13900 | 8 |
| 361 | 20241118 | 131100 | 1340128060 | 13890 | 13890 | 13890 | 13890 | 121 |
| 362 | 20241118 | 131000 | 1338447370 | 13880 | 13890 | 13890 | 13880 | 30 |
| 363 | 20241118 | 130900 | 1338030940 | 13900 | 13900 | 13900 | 13900 | 3 |
| 364 | 20241118 | 130800 | 1337989240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 365 | 20241118 | 130700 | 1337989240 | 13900 | 13900 | 13900 | 13900 | 8 |
| 366 | 20241118 | 130600 | 1337878040 | 13900 | 13890 | 13900 | 13890 | 47 |
| 367 | 20241118 | 130500 | 1337225170 | 13880 | 13880 | 13890 | 13880 | 777 |
| 368 | 20241118 | 130400 | 1326440400 | 13880 | 13860 | 13880 | 13860 | 139 |
| 369 | 20241118 | 130300 | 1324512240 | 13870 | 13870 | 13870 | 13870 | 1 |
| 370 | 20241118 | 130200 | 1324498370 | 13870 | 13870 | 13870 | 13860 | 14 |
| 371 | 20241118 | 130100 | 1324304200 | 13870 | 13860 | 13870 | 13860 | 17 |
| 372 | 20241118 | 130000 | 1324068490 | 13860 | 13860 | 13860 | 13860 | 11 |
| 373 | 20241118 | 125900 | 1323916030 | 13840 | 13850 | 13850 | 13840 | 15 |
| 374 | 20241118 | 125800 | 1323708410 | 13860 | 13860 | 13860 | 13860 | 0 |
| 375 | 20241118 | 125700 | 1323708410 | 13860 | 13840 | 13860 | 13840 | 13 |
| 376 | 20241118 | 125600 | 1323528450 | 13840 | 13840 | 13840 | 13840 | 19 |
| 377 | 20241118 | 125500 | 1323265490 | 13840 | 13820 | 13840 | 13820 | 350 |
| 378 | 20241118 | 125400 | 1318428430 | 13820 | 13830 | 13830 | 13820 | 38 |
| 379 | 20241118 | 125300 | 1317902980 | 13830 | 13840 | 13840 | 13830 | 106 |
| 380 | 20241118 | 125200 | 1316435960 | 13850 | 13860 | 13860 | 13850 | 144 |
| 381 | 20241118 | 125100 | 1314440620 | 13880 | 13860 | 13880 | 13840 | 698 |
| 382 | 20241118 | 125000 | 1304771940 | 13850 | 13870 | 13870 | 13850 | 100 |
| 383 | 20241118 | 124900 | 1303386150 | 13880 | 13880 | 13880 | 13880 | 7 |
| 384 | 20241118 | 124800 | 1303288990 | 13870 | 13860 | 13870 | 13860 | 45 |
| 385 | 20241118 | 124700 | 1302665270 | 13860 | 13860 | 13860 | 13860 | 86 |
| 386 | 20241118 | 124600 | 1301473310 | 13860 | 13860 | 13860 | 13860 | 90 |
| 387 | 20241118 | 124500 | 1300225910 | 13830 | 13830 | 13850 | 13830 | 269 |
| 388 | 20241118 | 124400 | 1296503200 | 13820 | 13820 | 13820 | 13810 | 595 |
| 389 | 20241118 | 124300 | 1288286120 | 13820 | 13840 | 13840 | 13810 | 1856 |
| 390 | 20241118 | 124200 | 1262640550 | 13850 | 13850 | 13850 | 13850 | 3 |
| 391 | 20241118 | 124100 | 1262599000 | 13830 | 13840 | 13840 | 13830 | 17 |
| 392 | 20241118 | 124000 | 1262363730 | 13830 | 13840 | 13840 | 13830 | 340 |
| 393 | 20241118 | 123900 | 1257661000 | 13840 | 13840 | 13840 | 13840 | 1 |
| 394 | 20241118 | 123800 | 1257647160 | 13820 | 13850 | 13850 | 13820 | 753 |
| 395 | 20241118 | 123700 | 1247230140 | 13840 | 13850 | 13850 | 13840 | 85 |
| 396 | 20241118 | 123600 | 1246053140 | 13850 | 13850 | 13850 | 13850 | 30 |
| 397 | 20241118 | 123500 | 1245637640 | 13860 | 13850 | 13860 | 13850 | 7 |
| 398 | 20241118 | 123400 | 1245540640 | 13850 | 13850 | 13860 | 13850 | 143 |
| 399 | 20241118 | 123300 | 1243560010 | 13840 | 13860 | 13860 | 13840 | 413 |
| 400 | 20241118 | 123200 | 1237840970 | 13850 | 13850 | 13850 | 13850 | 0 |
| 401 | 20241118 | 123100 | 1237840970 | 13850 | 13860 | 13870 | 13850 | 185 |
| 402 | 20241118 | 123000 | 1235276880 | 13860 | 13870 | 13880 | 13860 | 106 |
| 403 | 20241118 | 122900 | 1233807110 | 13860 | 13860 | 13860 | 13860 | 30 |
| 404 | 20241118 | 122800 | 1233391310 | 13870 | 13870 | 13870 | 13870 | 3 |
| 405 | 20241118 | 122700 | 1233349700 | 13870 | 13880 | 13880 | 13870 | 17 |
| 406 | 20241118 | 122600 | 1233113840 | 13880 | 13870 | 13880 | 13870 | 236 |
| 407 | 20241118 | 122500 | 1229839110 | 13850 | 13870 | 13880 | 13850 | 831 |
| 408 | 20241118 | 122400 | 1218321820 | 13880 | 13860 | 13880 | 13850 | 890 |
| 409 | 20241118 | 122300 | 1205986760 | 13860 | 13870 | 13870 | 13860 | 534 |
| 410 | 20241118 | 122200 | 1198585020 | 13870 | 13900 | 13900 | 13870 | 1829 |
| 411 | 20241118 | 122100 | 1173203080 | 13900 | 13900 | 13900 | 13900 | 6 |
| 412 | 20241118 | 122000 | 1173119680 | 13900 | 13900 | 13900 | 13900 | 8 |
| 413 | 20241118 | 121900 | 1173008480 | 13890 | 13900 | 13900 | 13890 | 253 |
| 414 | 20241118 | 121800 | 1169493800 | 13900 | 13900 | 13900 | 13900 | 6 |
| 415 | 20241118 | 121700 | 1169410400 | 13900 | 13900 | 13900 | 13900 | 1 |
| 416 | 20241118 | 121600 | 1169396500 | 13910 | 13910 | 13910 | 13910 | 69 |
| 417 | 20241118 | 121500 | 1168436710 | 13910 | 13900 | 13910 | 13900 | 22 |
| 418 | 20241118 | 121400 | 1168130700 | 13900 | 13900 | 13900 | 13900 | 0 |
| 419 | 20241118 | 121300 | 1168130700 | 13900 | 13900 | 13900 | 13900 | 20 |
| 420 | 20241118 | 121200 | 1167852700 | 13900 | 13900 | 13900 | 13900 | 5 |
| 421 | 20241118 | 121100 | 1167783200 | 13880 | 13890 | 13890 | 13880 | 56 |
| 422 | 20241118 | 121000 | 1167005630 | 13900 | 13900 | 13900 | 13890 | 58 |
| 423 | 20241118 | 120900 | 1166199810 | 13900 | 13900 | 13900 | 13900 | 41 |
| 424 | 20241118 | 120800 | 1165629910 | 13910 | 13910 | 13910 | 13910 | 29 |
| 425 | 20241118 | 120700 | 1165226520 | 13910 | 13910 | 13910 | 13910 | 8 |
| 426 | 20241118 | 120600 | 1165115240 | 13910 | 13910 | 13910 | 13910 | 2 |
| 427 | 20241118 | 120500 | 1165087420 | 13900 | 13900 | 13900 | 13900 | 14 |
| 428 | 20241118 | 120400 | 1164892820 | 13900 | 13900 | 13900 | 13900 | 4 |
| 429 | 20241118 | 120300 | 1164837220 | 13890 | 13880 | 13890 | 13880 | 111 |
| 430 | 20241118 | 120200 | 1163295600 | 13890 | 13890 | 13890 | 13890 | 3 |
| 431 | 20241118 | 120100 | 1163253930 | 13890 | 13890 | 13910 | 13890 | 262 |
| 432 | 20241118 | 120000 | 1159614730 | 13890 | 13910 | 13910 | 13890 | 401 |
| 433 | 20241118 | 115900 | 1154043810 | 13920 | 13920 | 13920 | 13920 | 10 |
| 434 | 20241118 | 115800 | 1153904610 | 13920 | 13920 | 13920 | 13920 | 33 |
| 435 | 20241118 | 115700 | 1153445250 | 13920 | 13910 | 13920 | 13900 | 352 |
| 436 | 20241118 | 115600 | 1148551850 | 13910 | 13930 | 13930 | 13910 | 80 |
| 437 | 20241118 | 115500 | 1147438530 | 13930 | 13920 | 13930 | 13920 | 9 |
| 438 | 20241118 | 115400 | 1147313230 | 13920 | 13930 | 13930 | 13920 | 8 |
| 439 | 20241118 | 115300 | 1147201860 | 13950 | 13930 | 13950 | 13920 | 396 |
| 440 | 20241118 | 115200 | 1141686060 | 13950 | 13950 | 13950 | 13950 | 3 |
| 441 | 20241118 | 115100 | 1141644210 | 13960 | 13960 | 13960 | 13960 | 6 |
| 442 | 20241118 | 115000 | 1141560450 | 13960 | 13960 | 13960 | 13960 | 0 |
| 443 | 20241118 | 114900 | 1141560450 | 13960 | 13960 | 13960 | 13960 | 0 |
| 444 | 20241118 | 114800 | 1141560450 | 13960 | 13970 | 13970 | 13960 | 78 |
| 445 | 20241118 | 114700 | 1140471410 | 13970 | 13970 | 13970 | 13970 | 120 |
| 446 | 20241118 | 114600 | 1138795010 | 13960 | 13930 | 13970 | 13930 | 56 |
| 447 | 20241118 | 114500 | 1138013760 | 13940 | 13920 | 13940 | 13910 | 1034 |
| 448 | 20241118 | 114400 | 1123629340 | 13930 | 13930 | 13930 | 13930 | 3 |
| 449 | 20241118 | 114300 | 1123587550 | 13930 | 13930 | 13930 | 13930 | 17 |
| 450 | 20241118 | 114200 | 1123350740 | 13930 | 13930 | 13930 | 13930 | 27 |
| 451 | 20241118 | 114100 | 1122974630 | 13930 | 13930 | 13930 | 13930 | 73 |
| 452 | 20241118 | 114000 | 1121957740 | 13930 | 13930 | 13930 | 13930 | 8 |
| 453 | 20241118 | 113900 | 1121846300 | 13930 | 13940 | 13940 | 13930 | 332 |
| 454 | 20241118 | 113800 | 1117221460 | 13940 | 13940 | 13940 | 13940 | 72 |
| 455 | 20241118 | 113700 | 1116217780 | 13940 | 13940 | 13940 | 13940 | 3 |
| 456 | 20241118 | 113600 | 1116175960 | 13940 | 13940 | 13940 | 13940 | 6 |
| 457 | 20241118 | 113500 | 1116092320 | 13930 | 13930 | 13940 | 13920 | 85 |
| 458 | 20241118 | 113400 | 1114908910 | 13930 | 13930 | 13930 | 13930 | 1 |
| 459 | 20241118 | 113300 | 1114894980 | 13940 | 13920 | 13940 | 13920 | 13 |
| 460 | 20241118 | 113200 | 1114713810 | 13940 | 13880 | 13940 | 13880 | 689 |
| 461 | 20241118 | 113100 | 1105137340 | 13880 | 13890 | 13890 | 13880 | 53 |
| 462 | 20241118 | 113000 | 1104401670 | 13890 | 13910 | 13910 | 13890 | 2047 |
| 463 | 20241118 | 112900 | 1075946770 | 13920 | 13920 | 13920 | 13920 | 112 |
| 464 | 20241118 | 112800 | 1074387730 | 13940 | 13920 | 13940 | 13920 | 103 |
| 465 | 20241118 | 112700 | 1072953930 | 13920 | 13940 | 13940 | 13920 | 30 |
| 466 | 20241118 | 112600 | 1072536020 | 13950 | 13950 | 13950 | 13940 | 39 |
| 467 | 20241118 | 112500 | 1071991990 | 13940 | 13930 | 13940 | 13920 | 413 |
| 468 | 20241118 | 112400 | 1066240430 | 13930 | 13930 | 13930 | 13930 | 345 |
| 469 | 20241118 | 112300 | 1061434580 | 13930 | 14000 | 14000 | 13930 | 2967 |
| 470 | 20241118 | 112200 | 1019999610 | 14010 | 14010 | 14010 | 14010 | 2 |
| 471 | 20241118 | 112100 | 1019971590 | 14010 | 14010 | 14010 | 14010 | 0 |
| 472 | 20241118 | 112000 | 1019971590 | 14010 | 14010 | 14010 | 14010 | 81 |
| 473 | 20241118 | 111900 | 1018836780 | 14010 | 14000 | 14010 | 14000 | 11 |
| 474 | 20241118 | 111800 | 1018682770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 475 | 20241118 | 111700 | 1018682770 | 14000 | 14010 | 14010 | 14000 | 7 |
| 476 | 20241118 | 111600 | 1018584750 | 14010 | 14000 | 14010 | 14000 | 167 |
| 477 | 20241118 | 111500 | 1016246100 | 14010 | 14020 | 14020 | 14010 | 3 |
| 478 | 20241118 | 111400 | 1016204050 | 14020 | 13980 | 14020 | 13960 | 1335 |
| 479 | 20241118 | 111300 | 997537840 | 13990 | 14020 | 14020 | 13990 | 715 |
| 480 | 20241118 | 111200 | 987525360 | 14030 | 14030 | 14030 | 14030 | 9 |
| 481 | 20241118 | 111100 | 987399090 | 14030 | 14030 | 14030 | 14030 | 0 |
| 482 | 20241118 | 111000 | 987399090 | 14030 | 14020 | 14030 | 14020 | 5 |
| 483 | 20241118 | 110900 | 987328950 | 14020 | 14020 | 14020 | 14020 | 0 |
| 484 | 20241118 | 110800 | 987328950 | 14020 | 14020 | 14020 | 14020 | 2 |
| 485 | 20241118 | 110700 | 987300910 | 14000 | 14010 | 14010 | 14000 | 10 |
| 486 | 20241118 | 110600 | 987160850 | 14020 | 14020 | 14020 | 14020 | 1 |
| 487 | 20241118 | 110500 | 987146830 | 14000 | 13990 | 14010 | 13990 | 494 |
| 488 | 20241118 | 110400 | 980229950 | 13990 | 14000 | 14000 | 13990 | 176 |
| 489 | 20241118 | 110300 | 977767680 | 14000 | 13960 | 14000 | 13960 | 179 |
| 490 | 20241118 | 110200 | 975265390 | 13950 | 13940 | 13960 | 13930 | 499 |
| 491 | 20241118 | 110100 | 968305930 | 13960 | 13960 | 13960 | 13940 | 81 |
| 492 | 20241118 | 110000 | 967176620 | 13960 | 13950 | 13960 | 13940 | 257 |
| 493 | 20241118 | 105900 | 963593410 | 13960 | 13960 | 13960 | 13960 | 3 |
| 494 | 20241118 | 105800 | 963551530 | 13960 | 13960 | 13960 | 13960 | 10 |
| 495 | 20241118 | 105700 | 963411930 | 13960 | 13950 | 13970 | 13940 | 66 |
| 496 | 20241118 | 105600 | 962491430 | 13950 | 13960 | 13960 | 13950 | 204 |
| 497 | 20241118 | 105500 | 959645340 | 13970 | 13970 | 13970 | 13970 | 3 |
| 498 | 20241118 | 105400 | 959603430 | 13970 | 14000 | 14000 | 13970 | 606 |
| 499 | 20241118 | 105300 | 951137320 | 14000 | 14000 | 14010 | 14000 | 4 |
| 500 | 20241118 | 105200 | 951081310 | 13990 | 13970 | 14050 | 13970 | 23 |
| 501 | 20241118 | 105100 | 950759240 | 13970 | 13980 | 14020 | 13960 | 722 |
| 502 | 20241118 | 105000 | 940671270 | 13980 | 13960 | 14000 | 13960 | 23 |
| 503 | 20241118 | 104900 | 940349540 | 13960 | 13990 | 13990 | 13960 | 1202 |
| 504 | 20241118 | 104800 | 923566160 | 13990 | 14010 | 14010 | 13990 | 44 |
| 505 | 20241118 | 104700 | 922950090 | 14020 | 14030 | 14030 | 14020 | 3 |
| 506 | 20241118 | 104600 | 922908020 | 14020 | 14020 | 14020 | 14020 | 41 |
| 507 | 20241118 | 104500 | 922333200 | 14020 | 14020 | 14020 | 14020 | 15 |
| 508 | 20241118 | 104400 | 922122900 | 14020 | 14020 | 14020 | 14020 | 2 |
| 509 | 20241118 | 104300 | 922094860 | 14020 | 14020 | 14020 | 14020 | 99 |
| 510 | 20241118 | 104200 | 920706880 | 14020 | 14020 | 14020 | 14020 | 0 |
| 511 | 20241118 | 104100 | 920706880 | 14020 | 14050 | 14050 | 14010 | 171 |
| 512 | 20241118 | 104000 | 918308210 | 14050 | 14050 | 14050 | 14050 | 6 |
| 513 | 20241118 | 103900 | 918223910 | 14050 | 14040 | 14050 | 14040 | 4 |
| 514 | 20241118 | 103800 | 918167720 | 14050 | 14040 | 14050 | 14040 | 15 |
| 515 | 20241118 | 103700 | 917956980 | 14040 | 14070 | 14070 | 14030 | 823 |
| 516 | 20241118 | 103600 | 906402740 | 14070 | 14070 | 14070 | 14070 | 74 |
| 517 | 20241118 | 103500 | 905361560 | 14080 | 14050 | 14080 | 14050 | 699 |
| 518 | 20241118 | 103400 | 895530700 | 14050 | 14040 | 14050 | 14040 | 211 |
| 519 | 20241118 | 103300 | 892566160 | 14040 | 14020 | 14040 | 14020 | 342 |
| 520 | 20241118 | 103200 | 887765810 | 14020 | 14030 | 14030 | 14020 | 8 |
| 521 | 20241118 | 103100 | 887653580 | 14030 | 14020 | 14030 | 14010 | 152 |
| 522 | 20241118 | 103000 | 885521070 | 14030 | 14010 | 14030 | 14010 | 332 |
| 523 | 20241118 | 102900 | 880865610 | 14010 | 14000 | 14010 | 14000 | 2 |
| 524 | 20241118 | 102800 | 880837600 | 14000 | 13980 | 14000 | 13980 | 39 |
| 525 | 20241118 | 102700 | 880291710 | 13990 | 13980 | 13990 | 13980 | 10 |
| 526 | 20241118 | 102600 | 880151820 | 13970 | 13980 | 13990 | 13970 | 52 |
| 527 | 20241118 | 102500 | 879424830 | 13970 | 13980 | 13980 | 13970 | 251 |
| 528 | 20241118 | 102400 | 875916130 | 13980 | 14010 | 14010 | 13980 | 121 |
| 529 | 20241118 | 102300 | 874224080 | 14010 | 14010 | 14010 | 14010 | 147 |
| 530 | 20241118 | 102200 | 872164610 | 14020 | 14020 | 14020 | 14020 | 54 |
| 531 | 20241118 | 102100 | 871407530 | 14020 | 14000 | 14020 | 14000 | 30 |
| 532 | 20241118 | 102000 | 870987210 | 14010 | 14010 | 14020 | 14010 | 450 |
| 533 | 20241118 | 101900 | 864682160 | 14030 | 14000 | 14030 | 14000 | 1226 |
| 534 | 20241118 | 101800 | 847507210 | 13990 | 13990 | 13990 | 13990 | 149 |
| 535 | 20241118 | 101700 | 845422700 | 13980 | 13940 | 13980 | 13940 | 102 |
| 536 | 20241118 | 101600 | 843997510 | 13930 | 13930 | 13930 | 13930 | 0 |
| 537 | 20241118 | 101500 | 843997510 | 13930 | 13930 | 13930 | 13930 | 2 |
| 538 | 20241118 | 101400 | 843969650 | 13930 | 13920 | 13930 | 13920 | 9 |
| 539 | 20241118 | 101300 | 843844300 | 13930 | 13930 | 13930 | 13930 | 187 |
| 540 | 20241118 | 101200 | 841239390 | 13930 | 13930 | 13930 | 13930 | 107 |
| 541 | 20241118 | 101100 | 839748880 | 13930 | 13930 | 13930 | 13930 | 240 |
| 542 | 20241118 | 101000 | 836405680 | 13940 | 13950 | 13950 | 13930 | 146 |
| 543 | 20241118 | 100900 | 834370470 | 13950 | 13950 | 13950 | 13950 | 17 |
| 544 | 20241118 | 100800 | 834133320 | 13950 | 13920 | 13950 | 13920 | 105 |
| 545 | 20241118 | 100700 | 832668640 | 13910 | 13880 | 13910 | 13880 | 329 |
| 546 | 20241118 | 100600 | 828101690 | 13870 | 13870 | 13870 | 13860 | 647 |
| 547 | 20241118 | 100500 | 819130530 | 13860 | 13950 | 13950 | 13860 | 1472 |
| 548 | 20241118 | 100400 | 798699690 | 13950 | 13920 | 13950 | 13910 | 313 |
| 549 | 20241118 | 100300 | 794345480 | 13910 | 13950 | 13950 | 13900 | 513 |
| 550 | 20241118 | 100200 | 787205010 | 13950 | 13910 | 13950 | 13910 | 16 |
| 551 | 20241118 | 100100 | 786982340 | 13910 | 13900 | 13910 | 13900 | 182 |
| 552 | 20241118 | 100000 | 784451810 | 13900 | 13880 | 13920 | 13880 | 157 |
| 553 | 20241118 | 095900 | 782271070 | 13890 | 13890 | 13890 | 13870 | 463 |
| 554 | 20241118 | 095800 | 775848790 | 13900 | 13900 | 13900 | 13900 | 0 |
| 555 | 20241118 | 095700 | 775848790 | 13900 | 13880 | 13900 | 13880 | 153 |
| 556 | 20241118 | 095600 | 773725130 | 13890 | 13910 | 13910 | 13890 | 431 |
| 557 | 20241118 | 095500 | 767735440 | 13910 | 13900 | 13910 | 13890 | 248 |
| 558 | 20241118 | 095400 | 764287720 | 13910 | 13920 | 13920 | 13890 | 724 |
| 559 | 20241118 | 095300 | 754220810 | 13920 | 13930 | 13930 | 13920 | 124 |
| 560 | 20241118 | 095200 | 752494530 | 13930 | 13920 | 13930 | 13910 | 219 |
| 561 | 20241118 | 095100 | 749445940 | 13920 | 13910 | 13950 | 13910 | 3409 |
| 562 | 20241118 | 095000 | 702022570 | 13900 | 13930 | 13930 | 13890 | 1079 |
| 563 | 20241118 | 094900 | 687024350 | 13930 | 13970 | 13970 | 13930 | 345 |
| 564 | 20241118 | 094800 | 682213210 | 13970 | 13970 | 13980 | 13970 | 5 |
| 565 | 20241118 | 094700 | 682143330 | 13980 | 13990 | 13990 | 13980 | 47 |
| 566 | 20241118 | 094600 | 681485870 | 13990 | 13980 | 13990 | 13970 | 61 |
| 567 | 20241118 | 094500 | 680632710 | 13980 | 13950 | 13980 | 13940 | 750 |
| 568 | 20241118 | 094400 | 670177020 | 13940 | 13950 | 13980 | 13940 | 164 |
| 569 | 20241118 | 094300 | 667886650 | 13950 | 13970 | 13970 | 13920 | 1119 |
| 570 | 20241118 | 094200 | 652299410 | 13940 | 13940 | 13940 | 13940 | 0 |
| 571 | 20241118 | 094100 | 652299410 | 13940 | 13890 | 13940 | 13890 | 1126 |
| 572 | 20241118 | 094000 | 636646580 | 13890 | 13980 | 13990 | 13880 | 5202 |
| 573 | 20241118 | 093900 | 564224230 | 13980 | 13960 | 13980 | 13960 | 173 |
| 574 | 20241118 | 093800 | 561808050 | 13970 | 14000 | 14000 | 13970 | 279 |
| 575 | 20241118 | 093700 | 557907200 | 14000 | 13980 | 14000 | 13980 | 273 |
| 576 | 20241118 | 093600 | 554089100 | 13980 | 13950 | 13980 | 13950 | 1000 |
| 577 | 20241118 | 093500 | 540136200 | 13950 | 13980 | 13980 | 13950 | 1045 |
| 578 | 20241118 | 093400 | 525544850 | 13990 | 14000 | 14000 | 13980 | 102 |
| 579 | 20241118 | 093300 | 524117630 | 14010 | 14020 | 14020 | 14010 | 232 |
| 580 | 20241118 | 093200 | 520866760 | 14030 | 14020 | 14030 | 14020 | 56 |
| 581 | 20241118 | 093100 | 520081090 | 14020 | 14010 | 14020 | 14010 | 136 |
| 582 | 20241118 | 093000 | 518174880 | 14010 | 14020 | 14030 | 14010 | 135 |
| 583 | 20241118 | 092900 | 516281860 | 14020 | 14000 | 14020 | 14000 | 483 |
| 584 | 20241118 | 092800 | 509516440 | 14000 | 13990 | 14000 | 13960 | 1523 |
| 585 | 20241118 | 092700 | 488230380 | 13990 | 14000 | 14000 | 13990 | 270 |
| 586 | 20241118 | 092600 | 484452470 | 13990 | 13980 | 14010 | 13970 | 738 |
| 587 | 20241118 | 092500 | 474131800 | 13970 | 14010 | 14020 | 13970 | 729 |
| 588 | 20241118 | 092400 | 463936020 | 14010 | 14030 | 14030 | 14010 | 474 |
| 589 | 20241118 | 092300 | 457290980 | 14030 | 14030 | 14030 | 14030 | 185 |
| 590 | 20241118 | 092200 | 454695430 | 14040 | 14040 | 14050 | 14020 | 414 |
| 591 | 20241118 | 092100 | 448886430 | 14040 | 14100 | 14100 | 14040 | 2008 |
| 592 | 20241118 | 092000 | 420631770 | 14100 | 14120 | 14150 | 14100 | 1393 |
| 593 | 20241118 | 091900 | 400981560 | 14110 | 14110 | 14110 | 14090 | 1314 |
| 594 | 20241118 | 091800 | 382457180 | 14110 | 14200 | 14200 | 14110 | 1738 |
| 595 | 20241118 | 091700 | 357870650 | 14200 | 14180 | 14240 | 14180 | 1114 |
| 596 | 20241118 | 091600 | 342044950 | 14180 | 14130 | 14180 | 14120 | 842 |
| 597 | 20241118 | 091500 | 330135340 | 14140 | 14070 | 14150 | 14070 | 429 |
| 598 | 20241118 | 091400 | 324085930 | 14090 | 14050 | 14090 | 14050 | 228 |
| 599 | 20241118 | 091300 | 320882390 | 14050 | 14030 | 14050 | 14030 | 66 |
| 600 | 20241118 | 091200 | 319955110 | 14010 | 14090 | 14100 | 14010 | 793 |
| 601 | 20241118 | 091100 | 308814570 | 14000 | 14000 | 14000 | 13960 | 1230 |
| 602 | 20241118 | 091000 | 291626310 | 14000 | 14060 | 14080 | 14000 | 1488 |
| 603 | 20241118 | 090900 | 270727000 | 14080 | 14120 | 14180 | 14080 | 649 |
| 604 | 20241118 | 090800 | 261576900 | 14140 | 14190 | 14200 | 14140 | 301 |
| 605 | 20241118 | 090700 | 257311120 | 14130 | 14140 | 14180 | 14130 | 496 |
| 606 | 20241118 | 090600 | 250295940 | 14140 | 14100 | 14140 | 14060 | 1622 |
| 607 | 20241118 | 090500 | 227418300 | 14100 | 14130 | 14130 | 14080 | 807 |
| 608 | 20241118 | 090400 | 216038810 | 14160 | 14220 | 14220 | 14160 | 2321 |
| 609 | 20241118 | 090300 | 183129900 | 14210 | 14230 | 14250 | 14200 | 3356 |
| 610 | 20241118 | 090200 | 135418440 | 14230 | 14100 | 14230 | 14100 | 1633 |
| 611 | 20241118 | 090100 | 112308220 | 14050 | 14100 | 14120 | 14010 | 3403 |
| 612 | 20241118 | 090000 | 64446290 | 14130 | 14100 | 14230 | 14100 | 4147 |