29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 4115 |
| 3 | 20241114 | 195900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 4 | 20241114 | 195800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 5 | 20241114 | 195700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 6 | 20241114 | 195600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 7 | 20241114 | 195500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 8 | 20241114 | 195400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 9 | 20241114 | 195300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 10 | 20241114 | 195200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 11 | 20241114 | 195100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 12 | 20241114 | 195000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 13 | 20241114 | 194900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 14 | 20241114 | 194800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 15 | 20241114 | 194700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 16 | 20241114 | 194600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 17 | 20241114 | 194500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 18 | 20241114 | 194400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 19 | 20241114 | 194300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 20 | 20241114 | 194200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 21 | 20241114 | 194100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 22 | 20241114 | 194000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 23 | 20241114 | 193900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 24 | 20241114 | 193800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 25 | 20241114 | 193700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 26 | 20241114 | 193600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 27 | 20241114 | 193500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 28 | 20241114 | 193400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 29 | 20241114 | 193300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 30 | 20241114 | 193200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 31 | 20241114 | 193100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 32 | 20241114 | 193000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 4115 |
| 33 | 20241114 | 192900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 34 | 20241114 | 192800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 35 | 20241114 | 192700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 36 | 20241114 | 192600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 37 | 20241114 | 192500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 38 | 20241114 | 192400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 39 | 20241114 | 192300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 40 | 20241114 | 192200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 41 | 20241114 | 192100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 42 | 20241114 | 192000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 43 | 20241114 | 191900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 44 | 20241114 | 191800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 45 | 20241114 | 191700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 46 | 20241114 | 191600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 47 | 20241114 | 191500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 48 | 20241114 | 191400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 49 | 20241114 | 191300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 50 | 20241114 | 191200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 51 | 20241114 | 191100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 52 | 20241114 | 191000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 53 | 20241114 | 190900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 54 | 20241114 | 190800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 55 | 20241114 | 190700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 56 | 20241114 | 190600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 57 | 20241114 | 190500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 58 | 20241114 | 190400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 59 | 20241114 | 190300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 60 | 20241114 | 190200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 61 | 20241114 | 190100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 62 | 20241114 | 190000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 4115 |
| 63 | 20241114 | 185900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 64 | 20241114 | 185800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 65 | 20241114 | 185700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 66 | 20241114 | 185600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 67 | 20241114 | 185500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 68 | 20241114 | 185400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 69 | 20241114 | 185300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 70 | 20241114 | 185200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 71 | 20241114 | 185100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 72 | 20241114 | 185000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 73 | 20241114 | 184900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 74 | 20241114 | 184800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 75 | 20241114 | 184700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 76 | 20241114 | 184600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 77 | 20241114 | 184500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 78 | 20241114 | 184400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 79 | 20241114 | 184300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 80 | 20241114 | 184200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 81 | 20241114 | 184100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 82 | 20241114 | 184000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 83 | 20241114 | 183900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 84 | 20241114 | 183800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 85 | 20241114 | 183700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 86 | 20241114 | 183600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 87 | 20241114 | 183500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 88 | 20241114 | 183400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 89 | 20241114 | 183300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 90 | 20241114 | 183200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 91 | 20241114 | 183100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 92 | 20241114 | 183000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 4115 |
| 93 | 20241114 | 182900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 94 | 20241114 | 182800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 95 | 20241114 | 182700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 96 | 20241114 | 182600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 97 | 20241114 | 182500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 98 | 20241114 | 182400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 99 | 20241114 | 182300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 100 | 20241114 | 182200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 101 | 20241114 | 182100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 102 | 20241114 | 182000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 103 | 20241114 | 181900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 104 | 20241114 | 181800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 105 | 20241114 | 181700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 106 | 20241114 | 181600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 107 | 20241114 | 181500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 108 | 20241114 | 181400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 109 | 20241114 | 181300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 110 | 20241114 | 181200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 111 | 20241114 | 181100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 112 | 20241114 | 181000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 113 | 20241114 | 180900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 114 | 20241114 | 180800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 115 | 20241114 | 180700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 116 | 20241114 | 180600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 117 | 20241114 | 180500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 118 | 20241114 | 180400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 119 | 20241114 | 180300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 120 | 20241114 | 180200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 121 | 20241114 | 180100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 122 | 20241114 | 180000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 4115 |
| 123 | 20241114 | 175900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 124 | 20241114 | 175800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 125 | 20241114 | 175700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 126 | 20241114 | 175600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 127 | 20241114 | 175500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 128 | 20241114 | 175400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 129 | 20241114 | 175300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 130 | 20241114 | 175200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 131 | 20241114 | 175100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 132 | 20241114 | 175000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 133 | 20241114 | 174900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 134 | 20241114 | 174800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 135 | 20241114 | 174700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 136 | 20241114 | 174600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 137 | 20241114 | 174500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 138 | 20241114 | 174400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 139 | 20241114 | 174300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 140 | 20241114 | 174200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 141 | 20241114 | 174100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 142 | 20241114 | 174000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 143 | 20241114 | 173900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 144 | 20241114 | 173800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 145 | 20241114 | 173700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 146 | 20241114 | 173600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 147 | 20241114 | 173500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 148 | 20241114 | 173400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 149 | 20241114 | 173300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 150 | 20241114 | 173200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 151 | 20241114 | 173100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 152 | 20241114 | 173000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 4115 |
| 153 | 20241114 | 172900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 154 | 20241114 | 172800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 155 | 20241114 | 172700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 156 | 20241114 | 172600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 157 | 20241114 | 172500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 158 | 20241114 | 172400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 159 | 20241114 | 172300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 160 | 20241114 | 172200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 161 | 20241114 | 172100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 162 | 20241114 | 172000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 163 | 20241114 | 171900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 164 | 20241114 | 171800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 165 | 20241114 | 171700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 166 | 20241114 | 171600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 167 | 20241114 | 171500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 168 | 20241114 | 171400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 169 | 20241114 | 171300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 170 | 20241114 | 171200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 171 | 20241114 | 171100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 172 | 20241114 | 171000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 173 | 20241114 | 170900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 174 | 20241114 | 170800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 175 | 20241114 | 170700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 176 | 20241114 | 170600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 177 | 20241114 | 170500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 178 | 20241114 | 170400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 179 | 20241114 | 170300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 180 | 20241114 | 170200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 181 | 20241114 | 170100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 182 | 20241114 | 170000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 4115 |
| 183 | 20241114 | 165900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 184 | 20241114 | 165800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 185 | 20241114 | 165700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 186 | 20241114 | 165600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 187 | 20241114 | 165500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 188 | 20241114 | 165400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 189 | 20241114 | 165300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 190 | 20241114 | 165200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 191 | 20241114 | 165100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 192 | 20241114 | 165000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 193 | 20241114 | 164900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 194 | 20241114 | 164800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20241114 | 164700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20241114 | 164600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20241114 | 164500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20241114 | 164400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20241114 | 164300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20241114 | 164200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20241114 | 164100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20241114 | 164000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20241114 | 163900 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20241114 | 163800 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 205 | 20241114 | 163700 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 206 | 20241114 | 163600 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 207 | 20241114 | 163500 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 208 | 20241114 | 163400 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 209 | 20241114 | 163300 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 210 | 20241114 | 163200 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 211 | 20241114 | 163100 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 212 | 20241114 | 163000 | 5821501230 | 8630 | 8630 | 8630 | 8630 | 8230 |
| 213 | 20241114 | 162900 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 214 | 20241114 | 162800 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 215 | 20241114 | 162700 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 216 | 20241114 | 162600 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 217 | 20241114 | 162500 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 218 | 20241114 | 162400 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 219 | 20241114 | 162300 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 220 | 20241114 | 162200 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 221 | 20241114 | 162100 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 222 | 20241114 | 162000 | 5785988780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 223 | 20241114 | 161900 | 5785988780 | 8540 | 8610 | 8620 | 8540 | 1132 |
| 224 | 20241114 | 161800 | 5776274180 | 8600 | 8600 | 8620 | 8580 | 811 |
| 225 | 20241114 | 161700 | 5769296500 | 8620 | 8570 | 8620 | 8560 | 336 |
| 226 | 20241114 | 161600 | 5766413130 | 8570 | 8580 | 8720 | 8570 | 1511 |
| 227 | 20241114 | 161500 | 5753385450 | 8570 | 8700 | 8720 | 8560 | 3511 |
| 228 | 20241114 | 161400 | 5723190170 | 8720 | 8630 | 8720 | 8620 | 1319 |
| 229 | 20241114 | 161300 | 5711792050 | 8630 | 8660 | 8670 | 8630 | 1815 |
| 230 | 20241114 | 161200 | 5696084700 | 8660 | 8720 | 8780 | 8660 | 3652 |
| 231 | 20241114 | 161100 | 5664346900 | 8730 | 8740 | 8850 | 8730 | 1764 |
| 232 | 20241114 | 161000 | 5648932850 | 8820 | 8930 | 8980 | 8730 | 2756 |
| 233 | 20241114 | 160900 | 5624527900 | 8990 | 8910 | 8990 | 8910 | 2911 |
| 234 | 20241114 | 160800 | 5598479230 | 8920 | 8870 | 8920 | 8820 | 151 |
| 235 | 20241114 | 160700 | 5597139940 | 8940 | 8930 | 8950 | 8810 | 1880 |
| 236 | 20241114 | 160600 | 5580506290 | 8820 | 9000 | 9000 | 8820 | 2476 |
| 237 | 20241114 | 160500 | 5558499720 | 9000 | 9060 | 9130 | 9000 | 842 |
| 238 | 20241114 | 160400 | 5550868650 | 9100 | 9180 | 9180 | 9010 | 2455 |
| 239 | 20241114 | 160300 | 5528471600 | 9200 | 8800 | 9210 | 8800 | 10630 |
| 240 | 20241114 | 160200 | 5432559420 | 8780 | 8770 | 8780 | 8770 | 662 |
| 241 | 20241114 | 160100 | 5426752000 | 8770 | 8660 | 8770 | 8660 | 347 |
| 242 | 20241114 | 160000 | 5423721130 | 8650 | 8710 | 8710 | 8650 | 6370 |
| 243 | 20241114 | 155900 | 5368427210 | 8710 | 8730 | 8770 | 8710 | 783 |
| 244 | 20241114 | 155800 | 5361600190 | 8770 | 8770 | 8780 | 8720 | 1418 |
| 245 | 20241114 | 155700 | 5349220940 | 8740 | 8700 | 8780 | 8700 | 461 |
| 246 | 20241114 | 155600 | 5345184800 | 8700 | 8800 | 8800 | 8700 | 1404 |
| 247 | 20241114 | 155500 | 5332961390 | 8800 | 8780 | 8800 | 8690 | 1371 |
| 248 | 20241114 | 155400 | 5320945700 | 8850 | 8710 | 8860 | 8710 | 4898 |
| 249 | 20241114 | 155300 | 5277794270 | 8700 | 8660 | 8700 | 8620 | 1286 |
| 250 | 20241114 | 155200 | 5266686660 | 8620 | 8690 | 8700 | 8620 | 3187 |
| 251 | 20241114 | 155100 | 5239133810 | 8690 | 8740 | 8750 | 8690 | 2944 |
| 252 | 20241114 | 155000 | 5213486100 | 8750 | 8900 | 8900 | 8750 | 1105 |
| 253 | 20241114 | 154900 | 5203775260 | 8840 | 8820 | 8840 | 8800 | 1087 |
| 254 | 20241114 | 154800 | 5194202490 | 8820 | 8860 | 8880 | 8800 | 1154 |
| 255 | 20241114 | 154700 | 5184015280 | 8960 | 8900 | 8980 | 8900 | 27 |
| 256 | 20241114 | 154600 | 5183773810 | 8840 | 8950 | 8970 | 8840 | 618 |
| 257 | 20241114 | 154500 | 5178257290 | 8870 | 8850 | 8970 | 8830 | 542 |
| 258 | 20241114 | 154400 | 5173443610 | 8860 | 8990 | 9000 | 8860 | 1409 |
| 259 | 20241114 | 154300 | 5160886600 | 9000 | 8860 | 9000 | 8830 | 805 |
| 260 | 20241114 | 154200 | 5153741650 | 8870 | 8860 | 8880 | 8770 | 421 |
| 261 | 20241114 | 154100 | 5150021880 | 8820 | 8880 | 8890 | 8820 | 149 |
| 262 | 20241114 | 154000 | 5148698020 | 8860 | 8860 | 8860 | 8790 | 290 |
| 263 | 20241114 | 153900 | 5146129830 | 8860 | 8710 | 8880 | 8670 | 2151 |
| 264 | 20241114 | 153800 | 5127223830 | 8600 | 8810 | 8840 | 8600 | 4998 |
| 265 | 20241114 | 153700 | 5083656660 | 8800 | 8930 | 8930 | 8770 | 8648 |
| 266 | 20241114 | 153600 | 5007350330 | 8920 | 8960 | 8970 | 8920 | 2042 |
| 267 | 20241114 | 153500 | 4989082340 | 8970 | 9000 | 9000 | 8960 | 1711 |
| 268 | 20241114 | 153400 | 4973732340 | 8970 | 8990 | 9000 | 8970 | 386 |
| 269 | 20241114 | 153300 | 4970262220 | 9000 | 9060 | 9060 | 8990 | 1505 |
| 270 | 20241114 | 153200 | 4956708810 | 9050 | 9140 | 9140 | 9050 | 544 |
| 271 | 20241114 | 153100 | 4951764420 | 9150 | 9150 | 9170 | 9140 | 523 |
| 272 | 20241114 | 153000 | 4946983000 | 9140 | 9130 | 9250 | 9090 | 1990 |
| 273 | 20241114 | 152900 | 4928669350 | 9080 | 9080 | 9130 | 9050 | 531 |
| 274 | 20241114 | 152800 | 4923851980 | 9100 | 9080 | 9250 | 9080 | 5560 |
| 275 | 20241114 | 152700 | 4872933520 | 9080 | 9090 | 9180 | 9050 | 612 |
| 276 | 20241114 | 152600 | 4867354980 | 9060 | 9030 | 9110 | 9010 | 1532 |
| 277 | 20241114 | 152500 | 4853458660 | 8990 | 8900 | 9070 | 8900 | 641 |
| 278 | 20241114 | 152400 | 4847702730 | 8880 | 8960 | 8970 | 8830 | 5747 |
| 279 | 20241114 | 152300 | 4796607330 | 8960 | 9100 | 9100 | 8930 | 3563 |
| 280 | 20241114 | 152200 | 4764559480 | 9080 | 9100 | 9120 | 9080 | 419 |
| 281 | 20241114 | 152100 | 4760749820 | 9160 | 9140 | 9200 | 9080 | 1323 |
| 282 | 20241114 | 152000 | 4748689670 | 9200 | 9080 | 9300 | 8990 | 4532 |
| 283 | 20241114 | 151900 | 4707254440 | 9060 | 9290 | 9360 | 8820 | 12769 |
| 284 | 20241114 | 151800 | 4591219500 | 9290 | 9340 | 9490 | 9290 | 5646 |
| 285 | 20241114 | 151700 | 4538331750 | 9290 | 9290 | 9390 | 9240 | 5021 |
| 286 | 20241114 | 151600 | 4491792950 | 9290 | 9440 | 9500 | 9260 | 3388 |
| 287 | 20241114 | 151500 | 4460215470 | 9440 | 9500 | 9520 | 9320 | 5192 |
| 288 | 20241114 | 151400 | 4411371100 | 9500 | 9450 | 9510 | 9400 | 3366 |
| 289 | 20241114 | 151300 | 4379636040 | 9470 | 9530 | 9530 | 9420 | 2638 |
| 290 | 20241114 | 151200 | 4354729090 | 9480 | 9550 | 9580 | 9460 | 4436 |
| 291 | 20241114 | 151100 | 4312519840 | 9580 | 9600 | 9610 | 9460 | 5526 |
| 292 | 20241114 | 151000 | 4259839960 | 9630 | 9650 | 9760 | 9540 | 13619 |
| 293 | 20241114 | 150900 | 4128038100 | 9650 | 9400 | 9720 | 9390 | 12599 |
| 294 | 20241114 | 150800 | 4006741580 | 9390 | 9550 | 9600 | 9390 | 9092 |
| 295 | 20241114 | 150700 | 3920200500 | 9540 | 9300 | 9670 | 9260 | 20573 |
| 296 | 20241114 | 150600 | 3723817100 | 9360 | 9230 | 9380 | 9230 | 8626 |
| 297 | 20241114 | 150500 | 3643659870 | 9260 | 9220 | 9260 | 9220 | 1647 |
| 298 | 20241114 | 150400 | 3628462820 | 9250 | 9280 | 9360 | 9210 | 2597 |
| 299 | 20241114 | 150300 | 3604404150 | 9280 | 9200 | 9430 | 9200 | 2481 |
| 300 | 20241114 | 150200 | 3581309540 | 9190 | 9400 | 9550 | 9190 | 7302 |
| 301 | 20241114 | 150100 | 3513163770 | 9470 | 9310 | 9600 | 9300 | 10056 |
| 302 | 20241114 | 150000 | 3417409740 | 9460 | 9200 | 9460 | 9200 | 2916 |
| 303 | 20241114 | 145900 | 3390365640 | 9180 | 9170 | 9280 | 9160 | 1576 |
| 304 | 20241114 | 145800 | 3375806470 | 9210 | 9190 | 9210 | 9110 | 5251 |
| 305 | 20241114 | 145700 | 3327742000 | 9190 | 9230 | 9290 | 9190 | 1917 |
| 306 | 20241114 | 145600 | 3310053710 | 9230 | 9410 | 9420 | 9190 | 6585 |
| 307 | 20241114 | 145500 | 3248983330 | 9420 | 9330 | 9550 | 9330 | 8248 |
| 308 | 20241114 | 145400 | 3171302810 | 9330 | 9500 | 9500 | 9270 | 5513 |
| 309 | 20241114 | 145300 | 3119449560 | 9500 | 9570 | 9720 | 9490 | 17181 |
| 310 | 20241114 | 145200 | 2954809570 | 9580 | 9520 | 9670 | 9360 | 18189 |
| 311 | 20241114 | 145100 | 2780972450 | 9530 | 9450 | 9680 | 9400 | 18217 |
| 312 | 20241114 | 145000 | 2606964000 | 9460 | 9320 | 9500 | 9180 | 9740 |
| 313 | 20241114 | 144900 | 2515919610 | 9320 | 9520 | 9540 | 9300 | 8093 |
| 314 | 20241114 | 144800 | 2439712190 | 9520 | 9350 | 9540 | 9310 | 16146 |
| 315 | 20241114 | 144700 | 2287015210 | 9320 | 9150 | 9350 | 9090 | 3040 |
| 316 | 20241114 | 144600 | 2259006450 | 9150 | 9190 | 9240 | 9050 | 5969 |
| 317 | 20241114 | 144500 | 2204440170 | 9190 | 9090 | 9320 | 9030 | 6372 |
| 318 | 20241114 | 144400 | 2145847650 | 9130 | 9240 | 9340 | 9040 | 13111 |
| 319 | 20241114 | 144300 | 2025059400 | 9200 | 9520 | 9580 | 9200 | 16115 |
| 320 | 20241114 | 144200 | 1873584680 | 9580 | 9740 | 9780 | 9470 | 16934 |
| 321 | 20241114 | 144100 | 1710282610 | 9780 | 9800 | 9860 | 9650 | 37660 |
| 322 | 20241114 | 144000 | 1341630150 | 9830 | 9640 | 9840 | 9470 | 44969 |
| 323 | 20241114 | 143900 | 906145960 | 9640 | 9270 | 9640 | 9180 | 27691 |
| 324 | 20241114 | 143800 | 646969330 | 9260 | 8930 | 9260 | 8930 | 14339 |
| 325 | 20241114 | 143700 | 516371970 | 8970 | 9020 | 9170 | 8890 | 10867 |
| 326 | 20241114 | 143600 | 418186580 | 9260 | 9260 | 9260 | 9260 | 0 |
| 327 | 20241114 | 143500 | 418186580 | 9260 | 8690 | 9260 | 8690 | 13585 |
| 328 | 20241114 | 143400 | 296212910 | 8550 | 8550 | 8550 | 8550 | 11 |
| 329 | 20241114 | 143300 | 296118860 | 8730 | 8570 | 8730 | 8570 | 2080 |
| 330 | 20241114 | 143200 | 278148560 | 8570 | 8590 | 8590 | 8480 | 7 |
| 331 | 20241114 | 143100 | 278088630 | 8590 | 8590 | 8590 | 8590 | 0 |
| 332 | 20241114 | 143000 | 278088630 | 8590 | 8590 | 8590 | 8590 | 0 |
| 333 | 20241114 | 142900 | 278088630 | 8590 | 8590 | 8590 | 8590 | 0 |
| 334 | 20241114 | 142800 | 278088630 | 8590 | 8470 | 8590 | 8470 | 55 |
| 335 | 20241114 | 142700 | 277622180 | 8500 | 8520 | 8520 | 8500 | 201 |
| 336 | 20241114 | 142600 | 275913660 | 8590 | 8590 | 8590 | 8590 | 0 |
| 337 | 20241114 | 142500 | 275913660 | 8590 | 8590 | 8590 | 8590 | 0 |
| 338 | 20241114 | 142400 | 275913660 | 8590 | 8590 | 8590 | 8590 | 1 |
| 339 | 20241114 | 142300 | 275905070 | 8520 | 8520 | 8520 | 8520 | 0 |
| 340 | 20241114 | 142200 | 275905070 | 8520 | 8520 | 8520 | 8510 | 773 |
| 341 | 20241114 | 142100 | 269319210 | 8520 | 8520 | 8520 | 8520 | 1 |
| 342 | 20241114 | 142000 | 269310690 | 8590 | 8670 | 8670 | 8520 | 181 |
| 343 | 20241114 | 141900 | 267749700 | 8780 | 8520 | 8780 | 8520 | 3419 |
| 344 | 20241114 | 141800 | 238071250 | 8560 | 8560 | 8560 | 8560 | 1 |
| 345 | 20241114 | 141700 | 238062690 | 8590 | 8540 | 8590 | 8520 | 46 |
| 346 | 20241114 | 141600 | 237670490 | 8530 | 8530 | 8530 | 8530 | 0 |
| 347 | 20241114 | 141500 | 237670490 | 8530 | 8590 | 8590 | 8530 | 101 |
| 348 | 20241114 | 141400 | 236808900 | 8540 | 8540 | 8540 | 8540 | 118 |
| 349 | 20241114 | 141300 | 235801180 | 8520 | 8530 | 8530 | 8520 | 371 |
| 350 | 20241114 | 141200 | 232639100 | 8600 | 8590 | 8600 | 8590 | 56 |
| 351 | 20241114 | 141100 | 232157920 | 8530 | 8560 | 8560 | 8530 | 860 |
| 352 | 20241114 | 141000 | 224813460 | 8650 | 8560 | 8650 | 8560 | 452 |
| 353 | 20241114 | 140900 | 220912750 | 8520 | 8520 | 8520 | 8520 | 7 |
| 354 | 20241114 | 140800 | 220853110 | 8660 | 8680 | 8680 | 8590 | 458 |
| 355 | 20241114 | 140700 | 216900010 | 8720 | 8720 | 8720 | 8720 | 0 |
| 356 | 20241114 | 140600 | 216900010 | 8720 | 8460 | 8720 | 8460 | 3410 |
| 357 | 20241114 | 140500 | 187626000 | 8460 | 8460 | 8460 | 8460 | 87 |
| 358 | 20241114 | 140400 | 186889980 | 8420 | 8420 | 8420 | 8420 | 50 |
| 359 | 20241114 | 140300 | 186468980 | 8480 | 8480 | 8480 | 8480 | 0 |
| 360 | 20241114 | 140200 | 186468980 | 8480 | 8470 | 8480 | 8470 | 224 |
| 361 | 20241114 | 140100 | 184570910 | 8470 | 8470 | 8470 | 8470 | 0 |
| 362 | 20241114 | 140000 | 184570910 | 8470 | 8430 | 8470 | 8430 | 209 |
| 363 | 20241114 | 135900 | 182802420 | 8420 | 8420 | 8420 | 8410 | 992 |
| 364 | 20241114 | 135800 | 174449970 | 8420 | 8420 | 8420 | 8420 | 0 |
| 365 | 20241114 | 135700 | 174449970 | 8420 | 8420 | 8420 | 8420 | 0 |
| 366 | 20241114 | 135600 | 174449970 | 8420 | 8420 | 8420 | 8420 | 0 |
| 367 | 20241114 | 135500 | 174449970 | 8420 | 8420 | 8420 | 8420 | 0 |
| 368 | 20241114 | 135400 | 174449970 | 8420 | 8420 | 8420 | 8420 | 0 |
| 369 | 20241114 | 135300 | 174449970 | 8420 | 8420 | 8420 | 8420 | 0 |
| 370 | 20241114 | 135200 | 174449970 | 8420 | 8420 | 8420 | 8420 | 0 |
| 371 | 20241114 | 135100 | 174449970 | 8420 | 8420 | 8420 | 8420 | 400 |
| 372 | 20241114 | 135000 | 171081970 | 8430 | 8430 | 8430 | 8430 | 0 |
| 373 | 20241114 | 134900 | 171081970 | 8430 | 8440 | 8440 | 8430 | 59 |
| 374 | 20241114 | 134800 | 170584550 | 8470 | 8470 | 8470 | 8470 | 0 |
| 375 | 20241114 | 134700 | 170584550 | 8470 | 8440 | 8470 | 8430 | 346 |
| 376 | 20241114 | 134600 | 167666990 | 8440 | 8440 | 8440 | 8440 | 174 |
| 377 | 20241114 | 134500 | 166198430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 378 | 20241114 | 134400 | 166198430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 379 | 20241114 | 134300 | 166198430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 380 | 20241114 | 134200 | 166198430 | 8480 | 8450 | 8480 | 8450 | 280 |
| 381 | 20241114 | 134100 | 163832370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 382 | 20241114 | 134000 | 163832370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 383 | 20241114 | 133900 | 163832370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 384 | 20241114 | 133800 | 163832370 | 8480 | 8480 | 8480 | 8480 | 2 |
| 385 | 20241114 | 133700 | 163815410 | 8460 | 8460 | 8460 | 8460 | 0 |
| 386 | 20241114 | 133600 | 163815410 | 8460 | 8460 | 8460 | 8460 | 0 |
| 387 | 20241114 | 133500 | 163815410 | 8460 | 8460 | 8460 | 8460 | 0 |
| 388 | 20241114 | 133400 | 163815410 | 8460 | 8460 | 8460 | 8460 | 24 |
| 389 | 20241114 | 133300 | 163612370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 390 | 20241114 | 133200 | 163612370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 391 | 20241114 | 133100 | 163612370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 392 | 20241114 | 133000 | 163612370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 393 | 20241114 | 132900 | 163612370 | 8480 | 8480 | 8480 | 8480 | 8 |
| 394 | 20241114 | 132800 | 163544530 | 8480 | 8480 | 8480 | 8480 | 0 |
| 395 | 20241114 | 132700 | 163544530 | 8480 | 8480 | 8480 | 8480 | 60 |
| 396 | 20241114 | 132600 | 163035730 | 8490 | 8490 | 8490 | 8490 | 0 |
| 397 | 20241114 | 132500 | 163035730 | 8490 | 8490 | 8490 | 8490 | 40 |
| 398 | 20241114 | 132400 | 162696130 | 8480 | 8480 | 8480 | 8480 | 44 |
| 399 | 20241114 | 132300 | 162323010 | 8480 | 8480 | 8480 | 8480 | 56 |
| 400 | 20241114 | 132200 | 161848130 | 8430 | 8480 | 8480 | 8430 | 108 |
| 401 | 20241114 | 132100 | 160936790 | 8440 | 8440 | 8440 | 8440 | 5 |
| 402 | 20241114 | 132000 | 160894590 | 8440 | 8440 | 8440 | 8440 | 0 |
| 403 | 20241114 | 131900 | 160894590 | 8440 | 8440 | 8440 | 8440 | 3 |
| 404 | 20241114 | 131800 | 160869270 | 8450 | 8450 | 8450 | 8450 | 1 |
| 405 | 20241114 | 131700 | 160860820 | 8440 | 8440 | 8440 | 8440 | 0 |
| 406 | 20241114 | 131600 | 160860820 | 8440 | 8440 | 8440 | 8440 | 0 |
| 407 | 20241114 | 131500 | 160860820 | 8440 | 8440 | 8440 | 8440 | 0 |
| 408 | 20241114 | 131400 | 160860820 | 8440 | 8450 | 8450 | 8440 | 17 |
| 409 | 20241114 | 131300 | 160717180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 410 | 20241114 | 131200 | 160717180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 411 | 20241114 | 131100 | 160717180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 412 | 20241114 | 131000 | 160717180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 413 | 20241114 | 130900 | 160717180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 414 | 20241114 | 130800 | 160717180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 415 | 20241114 | 130700 | 160717180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 416 | 20241114 | 130600 | 160717180 | 8490 | 8490 | 8490 | 8490 | 1 |
| 417 | 20241114 | 130500 | 160708690 | 8450 | 8450 | 8450 | 8450 | 0 |
| 418 | 20241114 | 130400 | 160708690 | 8450 | 8450 | 8450 | 8450 | 0 |
| 419 | 20241114 | 130300 | 160708690 | 8450 | 8450 | 8450 | 8450 | 10 |
| 420 | 20241114 | 130200 | 160624190 | 8450 | 8450 | 8450 | 8450 | 5 |
| 421 | 20241114 | 130100 | 160581940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 422 | 20241114 | 130000 | 160581940 | 8490 | 8450 | 8490 | 8450 | 11 |
| 423 | 20241114 | 125900 | 160488590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 424 | 20241114 | 125800 | 160488590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 425 | 20241114 | 125700 | 160488590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 426 | 20241114 | 125600 | 160488590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 427 | 20241114 | 125500 | 160488590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 428 | 20241114 | 125400 | 160488590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 429 | 20241114 | 125300 | 160488590 | 8490 | 8490 | 8490 | 8490 | 1 |
| 430 | 20241114 | 125200 | 160480100 | 8430 | 8430 | 8430 | 8430 | 0 |
| 431 | 20241114 | 125100 | 160480100 | 8430 | 8440 | 8440 | 8430 | 435 |
| 432 | 20241114 | 125000 | 156812640 | 8430 | 8490 | 8490 | 8430 | 194 |
| 433 | 20241114 | 124900 | 155172220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 434 | 20241114 | 124800 | 155172220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 435 | 20241114 | 124700 | 155172220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 436 | 20241114 | 124600 | 155172220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 437 | 20241114 | 124500 | 155172220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 438 | 20241114 | 124400 | 155172220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 439 | 20241114 | 124300 | 155172220 | 8500 | 8500 | 8500 | 8500 | 50 |
| 440 | 20241114 | 124200 | 154747220 | 8510 | 8530 | 8530 | 8510 | 150 |
| 441 | 20241114 | 124100 | 153469220 | 8530 | 8530 | 8530 | 8530 | 0 |
| 442 | 20241114 | 124000 | 153469220 | 8530 | 8530 | 8530 | 8530 | 0 |
| 443 | 20241114 | 123900 | 153469220 | 8530 | 8530 | 8530 | 8530 | 0 |
| 444 | 20241114 | 123800 | 153469220 | 8530 | 8530 | 8530 | 8530 | 1 |
| 445 | 20241114 | 123700 | 153460690 | 8460 | 8460 | 8460 | 8460 | 0 |
| 446 | 20241114 | 123600 | 153460690 | 8460 | 8460 | 8460 | 8460 | 90 |
| 447 | 20241114 | 123500 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 448 | 20241114 | 123400 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 449 | 20241114 | 123300 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 450 | 20241114 | 123200 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 451 | 20241114 | 123100 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 452 | 20241114 | 123000 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 453 | 20241114 | 122900 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 454 | 20241114 | 122800 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 455 | 20241114 | 122700 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 456 | 20241114 | 122600 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 457 | 20241114 | 122500 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 458 | 20241114 | 122400 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 459 | 20241114 | 122300 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 460 | 20241114 | 122200 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 461 | 20241114 | 122100 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 462 | 20241114 | 122000 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 463 | 20241114 | 121900 | 152699290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 464 | 20241114 | 121800 | 152699290 | 8540 | 8540 | 8540 | 8540 | 15 |
| 465 | 20241114 | 121700 | 152571190 | 8540 | 8540 | 8540 | 8540 | 20 |
| 466 | 20241114 | 121600 | 152400390 | 8540 | 8540 | 8540 | 8540 | 1 |
| 467 | 20241114 | 121500 | 152391850 | 8470 | 8470 | 8470 | 8470 | 0 |
| 468 | 20241114 | 121400 | 152391850 | 8470 | 8470 | 8470 | 8470 | 0 |
| 469 | 20241114 | 121300 | 152391850 | 8470 | 8470 | 8470 | 8470 | 0 |
| 470 | 20241114 | 121200 | 152391850 | 8470 | 8470 | 8470 | 8470 | 0 |
| 471 | 20241114 | 121100 | 152391850 | 8470 | 8470 | 8470 | 8430 | 510 |
| 472 | 20241114 | 121000 | 148085570 | 8540 | 8540 | 8540 | 8540 | 0 |
| 473 | 20241114 | 120900 | 148085570 | 8540 | 8540 | 8540 | 8540 | 0 |
| 474 | 20241114 | 120800 | 148085570 | 8540 | 8540 | 8540 | 8540 | 26 |
| 475 | 20241114 | 120700 | 147863530 | 8540 | 8540 | 8540 | 8540 | 11 |
| 476 | 20241114 | 120600 | 147769590 | 8560 | 8560 | 8560 | 8560 | 0 |
| 477 | 20241114 | 120500 | 147769590 | 8560 | 8560 | 8560 | 8560 | 0 |
| 478 | 20241114 | 120400 | 147769590 | 8560 | 8560 | 8560 | 8560 | 0 |
| 479 | 20241114 | 120300 | 147769590 | 8560 | 8560 | 8560 | 8560 | 1 |
| 480 | 20241114 | 120200 | 147761030 | 8500 | 8500 | 8500 | 8500 | 0 |
| 481 | 20241114 | 120100 | 147761030 | 8500 | 8500 | 8500 | 8500 | 5 |
| 482 | 20241114 | 120000 | 147718530 | 8520 | 8520 | 8520 | 8520 | 0 |
| 483 | 20241114 | 115900 | 147718530 | 8520 | 8520 | 8520 | 8520 | 0 |
| 484 | 20241114 | 115800 | 147718530 | 8520 | 8520 | 8520 | 8520 | 19 |
| 485 | 20241114 | 115700 | 147556650 | 8450 | 8450 | 8450 | 8450 | 11 |
| 486 | 20241114 | 115600 | 147463700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 487 | 20241114 | 115500 | 147463700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 488 | 20241114 | 115400 | 147463700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 489 | 20241114 | 115300 | 147463700 | 8550 | 8550 | 8550 | 8550 | 2 |
| 490 | 20241114 | 115200 | 147446600 | 8450 | 8450 | 8450 | 8450 | 10 |
| 491 | 20241114 | 115100 | 147362100 | 8580 | 8580 | 8580 | 8580 | 0 |
| 492 | 20241114 | 115000 | 147362100 | 8580 | 8580 | 8580 | 8580 | 0 |
| 493 | 20241114 | 114900 | 147362100 | 8580 | 8580 | 8580 | 8580 | 0 |
| 494 | 20241114 | 114800 | 147362100 | 8580 | 8580 | 8580 | 8580 | 0 |
| 495 | 20241114 | 114700 | 147362100 | 8580 | 8580 | 8580 | 8580 | 0 |
| 496 | 20241114 | 114600 | 147362100 | 8580 | 8580 | 8580 | 8580 | 0 |
| 497 | 20241114 | 114500 | 147362100 | 8580 | 8580 | 8580 | 8580 | 7 |
| 498 | 20241114 | 114400 | 147302040 | 8430 | 8430 | 8430 | 8430 | 0 |
| 499 | 20241114 | 114300 | 147302040 | 8430 | 8540 | 8600 | 8430 | 338 |
| 500 | 20241114 | 114200 | 144425540 | 8510 | 8520 | 8520 | 8510 | 315 |
| 501 | 20241114 | 114100 | 141744590 | 8530 | 8530 | 8530 | 8530 | 20 |
| 502 | 20241114 | 114000 | 141573990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 503 | 20241114 | 113900 | 141573990 | 8530 | 8560 | 8560 | 8530 | 34 |
| 504 | 20241114 | 113800 | 141283870 | 8550 | 8550 | 8550 | 8550 | 0 |
| 505 | 20241114 | 113700 | 141283870 | 8550 | 8550 | 8550 | 8550 | 10 |
| 506 | 20241114 | 113600 | 141198370 | 8520 | 8520 | 8520 | 8520 | 0 |
| 507 | 20241114 | 113500 | 141198370 | 8520 | 8520 | 8520 | 8520 | 0 |
| 508 | 20241114 | 113400 | 141198370 | 8520 | 8520 | 8520 | 8520 | 0 |
| 509 | 20241114 | 113300 | 141198370 | 8520 | 8520 | 8520 | 8520 | 136 |
| 510 | 20241114 | 113200 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 511 | 20241114 | 113100 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 512 | 20241114 | 113000 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 513 | 20241114 | 112900 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 514 | 20241114 | 112800 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 515 | 20241114 | 112700 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 516 | 20241114 | 112600 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 517 | 20241114 | 112500 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 518 | 20241114 | 112400 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 519 | 20241114 | 112300 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 520 | 20241114 | 112200 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 521 | 20241114 | 112100 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 522 | 20241114 | 112000 | 140039650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 523 | 20241114 | 111900 | 140039650 | 8540 | 8540 | 8540 | 8540 | 20 |
| 524 | 20241114 | 111800 | 139868850 | 8540 | 8540 | 8540 | 8540 | 0 |
| 525 | 20241114 | 111700 | 139868850 | 8540 | 8540 | 8540 | 8540 | 0 |
| 526 | 20241114 | 111600 | 139868850 | 8540 | 8540 | 8540 | 8540 | 0 |
| 527 | 20241114 | 111500 | 139868850 | 8540 | 8540 | 8540 | 8540 | 0 |
| 528 | 20241114 | 111400 | 139868850 | 8540 | 8540 | 8540 | 8540 | 0 |
| 529 | 20241114 | 111300 | 139868850 | 8540 | 8540 | 8540 | 8540 | 0 |
| 530 | 20241114 | 111200 | 139868850 | 8540 | 8560 | 8560 | 8540 | 553 |
| 531 | 20241114 | 111100 | 135141560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 532 | 20241114 | 111000 | 135141560 | 8600 | 8600 | 8600 | 8600 | 100 |
| 533 | 20241114 | 110900 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 534 | 20241114 | 110800 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 535 | 20241114 | 110700 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 536 | 20241114 | 110600 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 537 | 20241114 | 110500 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 538 | 20241114 | 110400 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 539 | 20241114 | 110300 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 540 | 20241114 | 110200 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 541 | 20241114 | 110100 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 542 | 20241114 | 110000 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 543 | 20241114 | 105900 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 544 | 20241114 | 105800 | 134281560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 545 | 20241114 | 105700 | 134281560 | 8600 | 8600 | 8600 | 8600 | 204 |
| 546 | 20241114 | 105600 | 132527160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 547 | 20241114 | 105500 | 132527160 | 8600 | 8600 | 8600 | 8600 | 120 |
| 548 | 20241114 | 105400 | 131495160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 549 | 20241114 | 105300 | 131495160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 550 | 20241114 | 105200 | 131495160 | 8600 | 8600 | 8600 | 8600 | 25 |
| 551 | 20241114 | 105100 | 131280160 | 8600 | 8550 | 8600 | 8550 | 90 |
| 552 | 20241114 | 105000 | 130506710 | 8550 | 8540 | 8550 | 8540 | 12 |
| 553 | 20241114 | 104900 | 130404210 | 8510 | 8510 | 8510 | 8510 | 53 |
| 554 | 20241114 | 104800 | 129953180 | 8510 | 8560 | 8560 | 8510 | 174 |
| 555 | 20241114 | 104700 | 128472110 | 8580 | 8580 | 8580 | 8580 | 0 |
| 556 | 20241114 | 104600 | 128472110 | 8580 | 8580 | 8580 | 8580 | 0 |
| 557 | 20241114 | 104500 | 128472110 | 8580 | 8580 | 8580 | 8580 | 20 |
| 558 | 20241114 | 104400 | 128300510 | 8580 | 8580 | 8580 | 8560 | 40 |
| 559 | 20241114 | 104300 | 127957410 | 8510 | 8510 | 8510 | 8510 | 1 |
| 560 | 20241114 | 104200 | 127948900 | 8580 | 8580 | 8580 | 8580 | 0 |
| 561 | 20241114 | 104100 | 127948900 | 8580 | 8580 | 8580 | 8580 | 0 |
| 562 | 20241114 | 104000 | 127948900 | 8580 | 8580 | 8580 | 8580 | 0 |
| 563 | 20241114 | 103900 | 127948900 | 8580 | 8580 | 8580 | 8580 | 0 |
| 564 | 20241114 | 103800 | 127948900 | 8580 | 8580 | 8580 | 8580 | 14 |
| 565 | 20241114 | 103700 | 127828780 | 8580 | 8580 | 8580 | 8580 | 0 |
| 566 | 20241114 | 103600 | 127828780 | 8580 | 8580 | 8580 | 8580 | 0 |
| 567 | 20241114 | 103500 | 127828780 | 8580 | 8580 | 8580 | 8580 | 1 |
| 568 | 20241114 | 103400 | 127820200 | 8580 | 8520 | 8580 | 8520 | 20 |
| 569 | 20241114 | 103300 | 127649200 | 8520 | 8550 | 8550 | 8520 | 552 |
| 570 | 20241114 | 103200 | 122930800 | 8550 | 8550 | 8550 | 8550 | 25 |
| 571 | 20241114 | 103100 | 122717050 | 8550 | 8550 | 8550 | 8550 | 171 |
| 572 | 20241114 | 103000 | 121255000 | 8550 | 8550 | 8550 | 8550 | 264 |
| 573 | 20241114 | 102900 | 118997800 | 8550 | 8550 | 8550 | 8550 | 54 |
| 574 | 20241114 | 102800 | 118536100 | 8550 | 8560 | 8560 | 8550 | 10 |
| 575 | 20241114 | 102700 | 118450590 | 8610 | 8610 | 8610 | 8560 | 40 |
| 576 | 20241114 | 102600 | 118106690 | 8610 | 8610 | 8610 | 8610 | 41 |
| 577 | 20241114 | 102500 | 117753680 | 8550 | 8600 | 8600 | 8550 | 183 |
| 578 | 20241114 | 102400 | 116186800 | 8670 | 8670 | 8670 | 8670 | 0 |
| 579 | 20241114 | 102300 | 116186800 | 8670 | 8670 | 8670 | 8670 | 0 |
| 580 | 20241114 | 102200 | 116186800 | 8670 | 8580 | 8680 | 8580 | 20 |
| 581 | 20241114 | 102100 | 116014280 | 8700 | 8630 | 8700 | 8570 | 72 |
| 582 | 20241114 | 102000 | 115388360 | 8700 | 8700 | 8700 | 8700 | 4 |
| 583 | 20241114 | 101900 | 115353560 | 8720 | 8720 | 8720 | 8720 | 56 |
| 584 | 20241114 | 101800 | 114865240 | 8740 | 8670 | 8750 | 8550 | 1007 |
| 585 | 20241114 | 101700 | 106186180 | 8750 | 8680 | 8750 | 8670 | 204 |
| 586 | 20241114 | 101600 | 104415730 | 8750 | 8690 | 8750 | 8690 | 51 |
| 587 | 20241114 | 101500 | 103970360 | 8770 | 8700 | 8770 | 8690 | 40 |
| 588 | 20241114 | 101400 | 103620430 | 8710 | 8710 | 8710 | 8710 | 9 |
| 589 | 20241114 | 101300 | 103542040 | 8710 | 8780 | 8780 | 8710 | 25 |
| 590 | 20241114 | 101200 | 103324200 | 8720 | 8720 | 8720 | 8720 | 124 |
| 591 | 20241114 | 101100 | 102242920 | 8720 | 8800 | 8800 | 8720 | 279 |
| 592 | 20241114 | 101000 | 99792200 | 8800 | 8820 | 8820 | 8750 | 695 |
| 593 | 20241114 | 100900 | 93700740 | 8830 | 8680 | 8830 | 8680 | 1346 |
| 594 | 20241114 | 100800 | 81891570 | 8760 | 8740 | 8760 | 8670 | 961 |
| 595 | 20241114 | 100700 | 73487920 | 8750 | 8750 | 8780 | 8750 | 1494 |
| 596 | 20241114 | 100600 | 60392020 | 8770 | 8670 | 8780 | 8610 | 3272 |
| 597 | 20241114 | 100500 | 31918070 | 8620 | 8550 | 8720 | 8550 | 1855 |
| 598 | 20241114 | 100400 | 15995910 | 8550 | 8550 | 8550 | 8550 | 21 |
| 599 | 20241114 | 100300 | 15816360 | 8550 | 8550 | 8550 | 8550 | 32 |
| 600 | 20241114 | 100200 | 15542760 | 8550 | 8550 | 8550 | 8550 | 29 |
| 601 | 20241114 | 100100 | 15294810 | 8550 | 8570 | 8570 | 8550 | 31 |
| 602 | 20241114 | 100000 | 15029540 | 8590 | 8420 | 8600 | 8420 | 1777 |