30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 3 | 20241118 | 191100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20241118 | 191000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20241118 | 190900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20241118 | 190800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20241118 | 190700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20241118 | 190600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20241118 | 190500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20241118 | 190400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20241118 | 190300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20241118 | 190200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20241118 | 190100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20241118 | 190000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20241118 | 185900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20241118 | 185800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20241118 | 185700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20241118 | 185600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20241118 | 185500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20241118 | 185400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20241118 | 185300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20241118 | 185200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20241118 | 185100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20241118 | 185000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20241118 | 184900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20241118 | 184800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20241118 | 184700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20241118 | 184600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20241118 | 184500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20241118 | 184400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20241118 | 184300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20241118 | 184200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 33 | 20241118 | 184100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20241118 | 184000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20241118 | 183900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20241118 | 183800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20241118 | 183700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20241118 | 183600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20241118 | 183500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20241118 | 183400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20241118 | 183300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20241118 | 183200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20241118 | 183100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20241118 | 183000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20241118 | 182900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20241118 | 182800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20241118 | 182700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20241118 | 182600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20241118 | 182500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20241118 | 182400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20241118 | 182300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20241118 | 182200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20241118 | 182100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20241118 | 182000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20241118 | 181900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20241118 | 181800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20241118 | 181700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20241118 | 181600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20241118 | 181500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20241118 | 181400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20241118 | 181300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20241118 | 181200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 63 | 20241118 | 181100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20241118 | 181000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20241118 | 180900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20241118 | 180800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20241118 | 180700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20241118 | 180600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20241118 | 180500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20241118 | 180400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20241118 | 180300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20241118 | 180200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20241118 | 180100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20241118 | 180000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20241118 | 175900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20241118 | 175800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20241118 | 175700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20241118 | 175600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20241118 | 175500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20241118 | 175400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20241118 | 175300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20241118 | 175200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20241118 | 175100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20241118 | 175000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20241118 | 174900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20241118 | 174800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20241118 | 174700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20241118 | 174600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20241118 | 174500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20241118 | 174400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20241118 | 174300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20241118 | 174200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 93 | 20241118 | 174100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20241118 | 174000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20241118 | 173900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20241118 | 173800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20241118 | 173700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20241118 | 173600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20241118 | 173500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20241118 | 173400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20241118 | 173300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20241118 | 173200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20241118 | 173100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20241118 | 173000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20241118 | 172900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20241118 | 172800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20241118 | 172700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20241118 | 172600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20241118 | 172500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20241118 | 172400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20241118 | 172300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20241118 | 172200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20241118 | 172100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20241118 | 172000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20241118 | 171900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20241118 | 171800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20241118 | 171700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20241118 | 171600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20241118 | 171500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20241118 | 171400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20241118 | 171300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20241118 | 171200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 123 | 20241118 | 171100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20241118 | 171000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20241118 | 170900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20241118 | 170800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20241118 | 170700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20241118 | 170600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20241118 | 170500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20241118 | 170400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20241118 | 170300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20241118 | 170200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20241118 | 170100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20241118 | 170000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20241118 | 165900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20241118 | 165800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20241118 | 165700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20241118 | 165600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20241118 | 165500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20241118 | 165400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20241118 | 165300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20241118 | 165200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20241118 | 165100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20241118 | 165000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20241118 | 164900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20241118 | 164800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20241118 | 164700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20241118 | 164600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20241118 | 164500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20241118 | 164400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20241118 | 164300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20241118 | 164200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 153 | 20241118 | 164100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20241118 | 164000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20241118 | 163900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20241118 | 163800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20241118 | 163700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20241118 | 163600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20241118 | 163500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20241118 | 163400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20241118 | 163300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20241118 | 163200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20241118 | 163100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20241118 | 163000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20241118 | 162900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20241118 | 162800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20241118 | 162700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20241118 | 162600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20241118 | 162500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20241118 | 162400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20241118 | 162300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20241118 | 162200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20241118 | 162100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20241118 | 162000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20241118 | 161900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20241118 | 161800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20241118 | 161700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20241118 | 161600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20241118 | 161500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20241118 | 161400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20241118 | 161300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20241118 | 161200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 183 | 20241118 | 161100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20241118 | 161000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20241118 | 160900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20241118 | 160800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20241118 | 160700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20241118 | 160600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20241118 | 160500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20241118 | 160400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20241118 | 160300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20241118 | 160200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20241118 | 160100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20241118 | 160000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20241118 | 155900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20241118 | 155800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20241118 | 155700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20241118 | 155600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20241118 | 155500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20241118 | 155400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20241118 | 155300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20241118 | 155200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20241118 | 155100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20241118 | 155000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20241118 | 154900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20241118 | 154800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20241118 | 154700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 208 | 20241118 | 154600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 209 | 20241118 | 154500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 210 | 20241118 | 154400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 211 | 20241118 | 154300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 212 | 20241118 | 154200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 213 | 20241118 | 154100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 214 | 20241118 | 154000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 215 | 20241118 | 153900 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 216 | 20241118 | 153800 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 217 | 20241118 | 153700 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 218 | 20241118 | 153600 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 219 | 20241118 | 153500 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 220 | 20241118 | 153400 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 221 | 20241118 | 153300 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 222 | 20241118 | 153200 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 223 | 20241118 | 153100 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 224 | 20241118 | 153000 | 2641161580 | 8760 | 8760 | 8760 | 8760 | 8816 |
| 225 | 20241118 | 152900 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 226 | 20241118 | 152800 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 227 | 20241118 | 152700 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 228 | 20241118 | 152600 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 229 | 20241118 | 152500 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 230 | 20241118 | 152400 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 231 | 20241118 | 152300 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 232 | 20241118 | 152200 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 233 | 20241118 | 152100 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 234 | 20241118 | 152000 | 2563933420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 235 | 20241118 | 151900 | 2563933420 | 8750 | 8760 | 8760 | 8750 | 2013 |
| 236 | 20241118 | 151800 | 2546318800 | 8760 | 8740 | 8760 | 8740 | 669 |
| 237 | 20241118 | 151700 | 2540465850 | 8750 | 8750 | 8750 | 8740 | 2167 |
| 238 | 20241118 | 151600 | 2521504710 | 8750 | 8750 | 8750 | 8750 | 202 |
| 239 | 20241118 | 151500 | 2519737210 | 8750 | 8750 | 8750 | 8750 | 39 |
| 240 | 20241118 | 151400 | 2519395960 | 8750 | 8750 | 8750 | 8740 | 423 |
| 241 | 20241118 | 151300 | 2515698210 | 8740 | 8760 | 8760 | 8740 | 183 |
| 242 | 20241118 | 151200 | 2514097880 | 8760 | 8740 | 8760 | 8740 | 1010 |
| 243 | 20241118 | 151100 | 2505263310 | 8750 | 8740 | 8750 | 8740 | 478 |
| 244 | 20241118 | 151000 | 2501084820 | 8750 | 8740 | 8750 | 8740 | 204 |
| 245 | 20241118 | 150900 | 2499299830 | 8750 | 8750 | 8750 | 8740 | 618 |
| 246 | 20241118 | 150800 | 2493895250 | 8750 | 8740 | 8750 | 8740 | 1327 |
| 247 | 20241118 | 150700 | 2482297260 | 8740 | 8730 | 8740 | 8730 | 888 |
| 248 | 20241118 | 150600 | 2474542630 | 8740 | 8740 | 8740 | 8730 | 677 |
| 249 | 20241118 | 150500 | 2468627760 | 8730 | 8740 | 8740 | 8730 | 316 |
| 250 | 20241118 | 150400 | 2465868600 | 8740 | 8740 | 8740 | 8730 | 532 |
| 251 | 20241118 | 150300 | 2461221840 | 8740 | 8730 | 8740 | 8730 | 274 |
| 252 | 20241118 | 150200 | 2458829650 | 8740 | 8740 | 8740 | 8730 | 1849 |
| 253 | 20241118 | 150100 | 2442684490 | 8740 | 8740 | 8740 | 8730 | 335 |
| 254 | 20241118 | 150000 | 2439759660 | 8740 | 8730 | 8740 | 8730 | 411 |
| 255 | 20241118 | 145900 | 2436171090 | 8730 | 8740 | 8740 | 8730 | 338 |
| 256 | 20241118 | 145800 | 2433219930 | 8750 | 8750 | 8750 | 8730 | 1270 |
| 257 | 20241118 | 145700 | 2422122660 | 8750 | 8750 | 8750 | 8750 | 35 |
| 258 | 20241118 | 145600 | 2421816410 | 8740 | 8750 | 8750 | 8740 | 387 |
| 259 | 20241118 | 145500 | 2418433490 | 8750 | 8750 | 8750 | 8740 | 103 |
| 260 | 20241118 | 145400 | 2417532730 | 8750 | 8750 | 8750 | 8750 | 78 |
| 261 | 20241118 | 145300 | 2416850230 | 8740 | 8750 | 8750 | 8740 | 377 |
| 262 | 20241118 | 145200 | 2413554810 | 8740 | 8750 | 8750 | 8740 | 860 |
| 263 | 20241118 | 145100 | 2406037950 | 8750 | 8760 | 8760 | 8740 | 796 |
| 264 | 20241118 | 145000 | 2399080160 | 8740 | 8760 | 8760 | 8740 | 70 |
| 265 | 20241118 | 144900 | 2398467390 | 8760 | 8740 | 8760 | 8740 | 392 |
| 266 | 20241118 | 144800 | 2395041160 | 8740 | 8740 | 8750 | 8730 | 1350 |
| 267 | 20241118 | 144700 | 2383241350 | 8740 | 8730 | 8740 | 8730 | 748 |
| 268 | 20241118 | 144600 | 2376710030 | 8730 | 8740 | 8740 | 8730 | 106 |
| 269 | 20241118 | 144500 | 2375784560 | 8740 | 8740 | 8740 | 8720 | 339 |
| 270 | 20241118 | 144400 | 2372827950 | 8740 | 8730 | 8740 | 8730 | 129 |
| 271 | 20241118 | 144300 | 2371701350 | 8730 | 8740 | 8740 | 8730 | 230 |
| 272 | 20241118 | 144200 | 2369693210 | 8740 | 8730 | 8740 | 8710 | 1578 |
| 273 | 20241118 | 144100 | 2355948130 | 8730 | 8710 | 8740 | 8710 | 849 |
| 274 | 20241118 | 144000 | 2348552900 | 8710 | 8720 | 8740 | 8710 | 1818 |
| 275 | 20241118 | 143900 | 2332691800 | 8720 | 8730 | 8730 | 8720 | 54 |
| 276 | 20241118 | 143800 | 2332220400 | 8730 | 8730 | 8730 | 8720 | 373 |
| 277 | 20241118 | 143700 | 2328967450 | 8720 | 8730 | 8730 | 8720 | 29 |
| 278 | 20241118 | 143600 | 2328714430 | 8720 | 8730 | 8730 | 8720 | 165 |
| 279 | 20241118 | 143500 | 2327274830 | 8720 | 8720 | 8720 | 8710 | 985 |
| 280 | 20241118 | 143400 | 2318688550 | 8720 | 8730 | 8730 | 8720 | 1514 |
| 281 | 20241118 | 143300 | 2305486370 | 8730 | 8730 | 8730 | 8730 | 154 |
| 282 | 20241118 | 143200 | 2304141950 | 8730 | 8730 | 8730 | 8720 | 1323 |
| 283 | 20241118 | 143100 | 2292595080 | 8730 | 8730 | 8740 | 8730 | 607 |
| 284 | 20241118 | 143000 | 2287295250 | 8740 | 8740 | 8740 | 8730 | 403 |
| 285 | 20241118 | 142900 | 2283776120 | 8740 | 8750 | 8750 | 8740 | 247 |
| 286 | 20241118 | 142800 | 2281616290 | 8750 | 8750 | 8750 | 8750 | 30 |
| 287 | 20241118 | 142700 | 2281353790 | 8740 | 8740 | 8750 | 8740 | 1220 |
| 288 | 20241118 | 142600 | 2270690360 | 8740 | 8730 | 8740 | 8730 | 931 |
| 289 | 20241118 | 142500 | 2262562440 | 8730 | 8730 | 8730 | 8720 | 385 |
| 290 | 20241118 | 142400 | 2259203400 | 8720 | 8720 | 8730 | 8720 | 732 |
| 291 | 20241118 | 142300 | 2252816490 | 8720 | 8730 | 8730 | 8720 | 1398 |
| 292 | 20241118 | 142200 | 2240614160 | 8730 | 8740 | 8740 | 8730 | 749 |
| 293 | 20241118 | 142100 | 2234074890 | 8740 | 8730 | 8740 | 8730 | 805 |
| 294 | 20241118 | 142000 | 2227046460 | 8730 | 8730 | 8740 | 8720 | 276 |
| 295 | 20241118 | 141900 | 2224637490 | 8740 | 8740 | 8750 | 8730 | 223 |
| 296 | 20241118 | 141800 | 2222689080 | 8740 | 8740 | 8750 | 8730 | 196 |
| 297 | 20241118 | 141700 | 2220976160 | 8750 | 8730 | 8750 | 8720 | 2440 |
| 298 | 20241118 | 141600 | 2199688640 | 8730 | 8730 | 8730 | 8720 | 991 |
| 299 | 20241118 | 141500 | 2191042210 | 8730 | 8730 | 8730 | 8720 | 366 |
| 300 | 20241118 | 141400 | 2187847240 | 8730 | 8730 | 8730 | 8720 | 563 |
| 301 | 20241118 | 141300 | 2182935170 | 8730 | 8730 | 8730 | 8720 | 471 |
| 302 | 20241118 | 141200 | 2178827520 | 8730 | 8730 | 8730 | 8720 | 267 |
| 303 | 20241118 | 141100 | 2176498720 | 8720 | 8740 | 8740 | 8720 | 961 |
| 304 | 20241118 | 141000 | 2168117410 | 8730 | 8730 | 8740 | 8720 | 1203 |
| 305 | 20241118 | 140900 | 2157626010 | 8720 | 8750 | 8760 | 8720 | 1490 |
| 306 | 20241118 | 140800 | 2144618510 | 8750 | 8730 | 8750 | 8720 | 2095 |
| 307 | 20241118 | 140700 | 2126329250 | 8750 | 8750 | 8760 | 8730 | 1692 |
| 308 | 20241118 | 140600 | 2111542650 | 8740 | 8770 | 8770 | 8740 | 5387 |
| 309 | 20241118 | 140500 | 2064424190 | 8760 | 8790 | 8790 | 8760 | 7212 |
| 310 | 20241118 | 140400 | 2001235250 | 8770 | 8790 | 8790 | 8770 | 3461 |
| 311 | 20241118 | 140300 | 1970862280 | 8790 | 8790 | 8800 | 8790 | 946 |
| 312 | 20241118 | 140200 | 1962546530 | 8800 | 8800 | 8800 | 8790 | 64 |
| 313 | 20241118 | 140100 | 1961983430 | 8800 | 8800 | 8810 | 8790 | 387 |
| 314 | 20241118 | 140000 | 1958580710 | 8810 | 8800 | 8810 | 8790 | 403 |
| 315 | 20241118 | 135900 | 1955033260 | 8800 | 8800 | 8800 | 8800 | 39 |
| 316 | 20241118 | 135800 | 1954690060 | 8790 | 8810 | 8810 | 8790 | 288 |
| 317 | 20241118 | 135700 | 1952155350 | 8810 | 8810 | 8810 | 8800 | 53 |
| 318 | 20241118 | 135600 | 1951688670 | 8810 | 8800 | 8810 | 8800 | 347 |
| 319 | 20241118 | 135500 | 1948634770 | 8810 | 8800 | 8810 | 8800 | 168 |
| 320 | 20241118 | 135400 | 1947156030 | 8800 | 8810 | 8810 | 8800 | 561 |
| 321 | 20241118 | 135300 | 1942218990 | 8810 | 8810 | 8810 | 8800 | 341 |
| 322 | 20241118 | 135200 | 1939217870 | 8810 | 8800 | 8810 | 8800 | 89 |
| 323 | 20241118 | 135100 | 1938434030 | 8800 | 8800 | 8810 | 8800 | 364 |
| 324 | 20241118 | 135000 | 1935230640 | 8800 | 8800 | 8800 | 8790 | 406 |
| 325 | 20241118 | 134900 | 1931661180 | 8800 | 8800 | 8800 | 8790 | 45 |
| 326 | 20241118 | 134800 | 1931265330 | 8800 | 8800 | 8800 | 8800 | 226 |
| 327 | 20241118 | 134700 | 1929276530 | 8800 | 8800 | 8800 | 8790 | 841 |
| 328 | 20241118 | 134600 | 1921876150 | 8800 | 8800 | 8800 | 8790 | 85 |
| 329 | 20241118 | 134500 | 1921128400 | 8800 | 8800 | 8800 | 8790 | 433 |
| 330 | 20241118 | 134400 | 1917320930 | 8790 | 8780 | 8790 | 8780 | 724 |
| 331 | 20241118 | 134300 | 1910957380 | 8790 | 8790 | 8790 | 8790 | 1075 |
| 332 | 20241118 | 134200 | 1901508130 | 8780 | 8790 | 8790 | 8780 | 324 |
| 333 | 20241118 | 134100 | 1898663250 | 8790 | 8790 | 8790 | 8780 | 190 |
| 334 | 20241118 | 134000 | 1896993260 | 8790 | 8790 | 8800 | 8790 | 146 |
| 335 | 20241118 | 133900 | 1895709860 | 8790 | 8790 | 8790 | 8780 | 481 |
| 336 | 20241118 | 133800 | 1891483290 | 8790 | 8800 | 8800 | 8790 | 42 |
| 337 | 20241118 | 133700 | 1891113840 | 8800 | 8800 | 8800 | 8790 | 347 |
| 338 | 20241118 | 133600 | 1888063170 | 8790 | 8790 | 8800 | 8790 | 72 |
| 339 | 20241118 | 133500 | 1887430180 | 8790 | 8790 | 8800 | 8790 | 342 |
| 340 | 20241118 | 133400 | 1884423600 | 8800 | 8790 | 8800 | 8790 | 535 |
| 341 | 20241118 | 133300 | 1879720830 | 8790 | 8790 | 8790 | 8780 | 59 |
| 342 | 20241118 | 133200 | 1879202430 | 8790 | 8790 | 8800 | 8790 | 692 |
| 343 | 20241118 | 133100 | 1873119050 | 8790 | 8790 | 8800 | 8780 | 167 |
| 344 | 20241118 | 133000 | 1871651340 | 8790 | 8770 | 8790 | 8770 | 990 |
| 345 | 20241118 | 132900 | 1862949730 | 8780 | 8790 | 8790 | 8740 | 3356 |
| 346 | 20241118 | 132800 | 1833571860 | 8790 | 8790 | 8790 | 8760 | 6376 |
| 347 | 20241118 | 132700 | 1777676610 | 8790 | 8790 | 8790 | 8780 | 382 |
| 348 | 20241118 | 132600 | 1774321900 | 8790 | 8790 | 8790 | 8790 | 662 |
| 349 | 20241118 | 132500 | 1768502920 | 8790 | 8780 | 8790 | 8780 | 230 |
| 350 | 20241118 | 132400 | 1766482130 | 8780 | 8790 | 8790 | 8780 | 344 |
| 351 | 20241118 | 132300 | 1763461410 | 8790 | 8790 | 8800 | 8790 | 51 |
| 352 | 20241118 | 132200 | 1763013080 | 8790 | 8780 | 8790 | 8770 | 225 |
| 353 | 20241118 | 132100 | 1761039490 | 8780 | 8800 | 8800 | 8770 | 819 |
| 354 | 20241118 | 132000 | 1753854150 | 8800 | 8800 | 8800 | 8780 | 93 |
| 355 | 20241118 | 131900 | 1753036270 | 8770 | 8810 | 8810 | 8770 | 4024 |
| 356 | 20241118 | 131800 | 1717721540 | 8810 | 8800 | 8810 | 8790 | 166 |
| 357 | 20241118 | 131700 | 1716260610 | 8810 | 8800 | 8810 | 8790 | 796 |
| 358 | 20241118 | 131600 | 1709256140 | 8800 | 8810 | 8810 | 8800 | 308 |
| 359 | 20241118 | 131500 | 1706545580 | 8800 | 8810 | 8810 | 8800 | 146 |
| 360 | 20241118 | 131400 | 1705260170 | 8800 | 8800 | 8810 | 8800 | 112 |
| 361 | 20241118 | 131300 | 1704273970 | 8810 | 8810 | 8820 | 8810 | 251 |
| 362 | 20241118 | 131200 | 1702062620 | 8800 | 8810 | 8810 | 8800 | 310 |
| 363 | 20241118 | 131100 | 1699334090 | 8810 | 8800 | 8810 | 8800 | 250 |
| 364 | 20241118 | 131000 | 1697133370 | 8800 | 8800 | 8800 | 8800 | 140 |
| 365 | 20241118 | 130900 | 1695901370 | 8800 | 8790 | 8800 | 8790 | 41 |
| 366 | 20241118 | 130800 | 1695540900 | 8790 | 8810 | 8810 | 8780 | 999 |
| 367 | 20241118 | 130700 | 1686764010 | 8810 | 8820 | 8820 | 8800 | 1705 |
| 368 | 20241118 | 130600 | 1671757430 | 8810 | 8800 | 8810 | 8800 | 1571 |
| 369 | 20241118 | 130500 | 1657919840 | 8810 | 8820 | 8820 | 8810 | 435 |
| 370 | 20241118 | 130400 | 1654087350 | 8810 | 8820 | 8820 | 8810 | 202 |
| 371 | 20241118 | 130300 | 1652307460 | 8810 | 8820 | 8820 | 8810 | 353 |
| 372 | 20241118 | 130200 | 1649197450 | 8820 | 8820 | 8820 | 8820 | 651 |
| 373 | 20241118 | 130100 | 1643455630 | 8820 | 8820 | 8820 | 8810 | 375 |
| 374 | 20241118 | 130000 | 1640148280 | 8820 | 8810 | 8820 | 8810 | 474 |
| 375 | 20241118 | 125900 | 1635971950 | 8820 | 8820 | 8820 | 8810 | 122 |
| 376 | 20241118 | 125800 | 1634896610 | 8810 | 8820 | 8830 | 8810 | 4851 |
| 377 | 20241118 | 125700 | 1592116530 | 8830 | 8830 | 8830 | 8830 | 73 |
| 378 | 20241118 | 125600 | 1591471940 | 8830 | 8830 | 8830 | 8820 | 213 |
| 379 | 20241118 | 125500 | 1589592770 | 8830 | 8830 | 8830 | 8820 | 345 |
| 380 | 20241118 | 125400 | 1586549340 | 8830 | 8830 | 8830 | 8820 | 489 |
| 381 | 20241118 | 125300 | 1582234870 | 8820 | 8830 | 8830 | 8820 | 1097 |
| 382 | 20241118 | 125200 | 1572559210 | 8830 | 8830 | 8840 | 8820 | 1357 |
| 383 | 20241118 | 125100 | 1560581310 | 8830 | 8840 | 8840 | 8830 | 85 |
| 384 | 20241118 | 125000 | 1559830460 | 8830 | 8840 | 8840 | 8830 | 325 |
| 385 | 20241118 | 124900 | 1556960550 | 8840 | 8840 | 8840 | 8830 | 131 |
| 386 | 20241118 | 124800 | 1555802920 | 8840 | 8840 | 8840 | 8840 | 77 |
| 387 | 20241118 | 124700 | 1555122240 | 8840 | 8840 | 8840 | 8830 | 337 |
| 388 | 20241118 | 124600 | 1552146190 | 8840 | 8840 | 8840 | 8830 | 219 |
| 389 | 20241118 | 124500 | 1550211780 | 8830 | 8830 | 8840 | 8830 | 442 |
| 390 | 20241118 | 124400 | 1546308440 | 8840 | 8840 | 8840 | 8830 | 1181 |
| 391 | 20241118 | 124300 | 1535879670 | 8840 | 8840 | 8840 | 8830 | 50 |
| 392 | 20241118 | 124200 | 1535437820 | 8840 | 8850 | 8850 | 8830 | 161 |
| 393 | 20241118 | 124100 | 1534014740 | 8850 | 8860 | 8860 | 8850 | 17 |
| 394 | 20241118 | 124000 | 1533864210 | 8860 | 8840 | 8870 | 8840 | 113 |
| 395 | 20241118 | 123900 | 1532863390 | 8840 | 8840 | 8840 | 8830 | 366 |
| 396 | 20241118 | 123800 | 1529631020 | 8840 | 8840 | 8870 | 8830 | 390 |
| 397 | 20241118 | 123700 | 1526184600 | 8840 | 8840 | 8840 | 8830 | 374 |
| 398 | 20241118 | 123600 | 1522881460 | 8840 | 8840 | 8840 | 8830 | 66 |
| 399 | 20241118 | 123500 | 1522298030 | 8840 | 8830 | 8850 | 8830 | 358 |
| 400 | 20241118 | 123400 | 1519133600 | 8840 | 8840 | 8840 | 8840 | 217 |
| 401 | 20241118 | 123300 | 1517215320 | 8850 | 8840 | 8850 | 8840 | 912 |
| 402 | 20241118 | 123200 | 1509152430 | 8850 | 8840 | 8850 | 8840 | 192 |
| 403 | 20241118 | 123100 | 1507454810 | 8850 | 8860 | 8860 | 8840 | 1387 |
| 404 | 20241118 | 123000 | 1495183310 | 8870 | 8860 | 8870 | 8860 | 286 |
| 405 | 20241118 | 122900 | 1492649220 | 8860 | 8860 | 8860 | 8850 | 440 |
| 406 | 20241118 | 122800 | 1488754760 | 8860 | 8860 | 8860 | 8850 | 395 |
| 407 | 20241118 | 122700 | 1485258220 | 8860 | 8860 | 8860 | 8850 | 133 |
| 408 | 20241118 | 122600 | 1484080260 | 8860 | 8870 | 8870 | 8850 | 169 |
| 409 | 20241118 | 122500 | 1482582920 | 8870 | 8870 | 8870 | 8860 | 20 |
| 410 | 20241118 | 122400 | 1482405610 | 8860 | 8860 | 8860 | 8850 | 201 |
| 411 | 20241118 | 122300 | 1480625320 | 8850 | 8870 | 8870 | 8850 | 1371 |
| 412 | 20241118 | 122200 | 1468481160 | 8870 | 8870 | 8880 | 8860 | 406 |
| 413 | 20241118 | 122100 | 1464880870 | 8870 | 8860 | 8880 | 8860 | 2237 |
| 414 | 20241118 | 122000 | 1445020750 | 8880 | 8870 | 8880 | 8870 | 1079 |
| 415 | 20241118 | 121900 | 1435443170 | 8870 | 8870 | 8870 | 8870 | 36 |
| 416 | 20241118 | 121800 | 1435123850 | 8870 | 8860 | 8870 | 8860 | 312 |
| 417 | 20241118 | 121700 | 1432359450 | 8870 | 8870 | 8870 | 8860 | 75 |
| 418 | 20241118 | 121600 | 1431694370 | 8870 | 8870 | 8870 | 8860 | 825 |
| 419 | 20241118 | 121500 | 1424377480 | 8870 | 8880 | 8880 | 8870 | 665 |
| 420 | 20241118 | 121400 | 1418478560 | 8880 | 8870 | 8880 | 8870 | 208 |
| 421 | 20241118 | 121300 | 1416631820 | 8870 | 8870 | 8870 | 8860 | 500 |
| 422 | 20241118 | 121200 | 1412200680 | 8870 | 8860 | 8870 | 8860 | 103 |
| 423 | 20241118 | 121100 | 1411288030 | 8860 | 8860 | 8860 | 8860 | 59 |
| 424 | 20241118 | 121000 | 1410765290 | 8860 | 8860 | 8870 | 8860 | 275 |
| 425 | 20241118 | 120900 | 1408328260 | 8870 | 8870 | 8870 | 8860 | 95 |
| 426 | 20241118 | 120800 | 1407486350 | 8870 | 8860 | 8870 | 8860 | 343 |
| 427 | 20241118 | 120700 | 1404446860 | 8870 | 8870 | 8870 | 8870 | 67 |
| 428 | 20241118 | 120600 | 1403852570 | 8870 | 8870 | 8870 | 8870 | 336 |
| 429 | 20241118 | 120500 | 1400872250 | 8870 | 8860 | 8870 | 8860 | 738 |
| 430 | 20241118 | 120400 | 1394333240 | 8870 | 8870 | 8870 | 8860 | 144 |
| 431 | 20241118 | 120300 | 1393056460 | 8870 | 8870 | 8870 | 8870 | 116 |
| 432 | 20241118 | 120200 | 1392027540 | 8870 | 8870 | 8870 | 8860 | 65 |
| 433 | 20241118 | 120100 | 1391451410 | 8870 | 8870 | 8870 | 8870 | 49 |
| 434 | 20241118 | 120000 | 1391016780 | 8870 | 8870 | 8870 | 8860 | 352 |
| 435 | 20241118 | 115900 | 1387897460 | 8870 | 8870 | 8870 | 8860 | 101 |
| 436 | 20241118 | 115800 | 1387001690 | 8870 | 8870 | 8870 | 8850 | 488 |
| 437 | 20241118 | 115700 | 1382679190 | 8870 | 8870 | 8870 | 8860 | 336 |
| 438 | 20241118 | 115600 | 1379701800 | 8860 | 8870 | 8870 | 8850 | 3348 |
| 439 | 20241118 | 115500 | 1350053750 | 8870 | 8870 | 8870 | 8860 | 206 |
| 440 | 20241118 | 115400 | 1348227100 | 8880 | 8880 | 8880 | 8870 | 179 |
| 441 | 20241118 | 115300 | 1346637690 | 8880 | 8880 | 8880 | 8870 | 86 |
| 442 | 20241118 | 115200 | 1345874510 | 8880 | 8890 | 8890 | 8860 | 309 |
| 443 | 20241118 | 115100 | 1343133780 | 8890 | 8890 | 8890 | 8880 | 315 |
| 444 | 20241118 | 115000 | 1340333990 | 8890 | 8890 | 8890 | 8890 | 21 |
| 445 | 20241118 | 114900 | 1340147300 | 8880 | 8900 | 8900 | 8880 | 127 |
| 446 | 20241118 | 114800 | 1339017940 | 8900 | 8890 | 8900 | 8890 | 41 |
| 447 | 20241118 | 114700 | 1338653190 | 8890 | 8890 | 8890 | 8890 | 74 |
| 448 | 20241118 | 114600 | 1337995330 | 8900 | 8900 | 8910 | 8880 | 190 |
| 449 | 20241118 | 114500 | 1336305180 | 8900 | 8900 | 8910 | 8870 | 164 |
| 450 | 20241118 | 114400 | 1334845550 | 8900 | 8880 | 8900 | 8860 | 965 |
| 451 | 20241118 | 114300 | 1326288250 | 8870 | 8870 | 8880 | 8870 | 109 |
| 452 | 20241118 | 114200 | 1325321350 | 8870 | 8880 | 8880 | 8870 | 157 |
| 453 | 20241118 | 114100 | 1323928190 | 8870 | 8870 | 8880 | 8870 | 916 |
| 454 | 20241118 | 114000 | 1315802400 | 8870 | 8880 | 8880 | 8870 | 146 |
| 455 | 20241118 | 113900 | 1314507290 | 8880 | 8870 | 8880 | 8870 | 339 |
| 456 | 20241118 | 113800 | 1311500010 | 8880 | 8870 | 8880 | 8870 | 98 |
| 457 | 20241118 | 113700 | 1310630070 | 8880 | 8870 | 8880 | 8870 | 89 |
| 458 | 20241118 | 113600 | 1309840470 | 8870 | 8890 | 8890 | 8870 | 50 |
| 459 | 20241118 | 113500 | 1309396370 | 8870 | 8880 | 8890 | 8870 | 158 |
| 460 | 20241118 | 113400 | 1307994080 | 8880 | 8860 | 8880 | 8860 | 514 |
| 461 | 20241118 | 113300 | 1303437700 | 8870 | 8860 | 8870 | 8860 | 175 |
| 462 | 20241118 | 113200 | 1301886870 | 8870 | 8860 | 8870 | 8860 | 638 |
| 463 | 20241118 | 113100 | 1296232810 | 8870 | 8870 | 8870 | 8870 | 245 |
| 464 | 20241118 | 113000 | 1294059660 | 8880 | 8870 | 8880 | 8860 | 845 |
| 465 | 20241118 | 112900 | 1286563720 | 8880 | 8900 | 8910 | 8870 | 239 |
| 466 | 20241118 | 112800 | 1284440720 | 8910 | 8890 | 8930 | 8890 | 104 |
| 467 | 20241118 | 112700 | 1283514040 | 8880 | 8930 | 8930 | 8880 | 192 |
| 468 | 20241118 | 112600 | 1281805020 | 8930 | 8930 | 8930 | 8910 | 240 |
| 469 | 20241118 | 112500 | 1279662240 | 8930 | 8920 | 8930 | 8870 | 3134 |
| 470 | 20241118 | 112400 | 1251813130 | 8920 | 8920 | 8920 | 8920 | 27 |
| 471 | 20241118 | 112300 | 1251572290 | 8910 | 8910 | 8910 | 8900 | 1277 |
| 472 | 20241118 | 112200 | 1240201750 | 8910 | 8910 | 8910 | 8900 | 195 |
| 473 | 20241118 | 112100 | 1238464710 | 8910 | 8900 | 8910 | 8900 | 1202 |
| 474 | 20241118 | 112000 | 1227766860 | 8900 | 8920 | 8920 | 8900 | 396 |
| 475 | 20241118 | 111900 | 1224241200 | 8920 | 8920 | 8920 | 8920 | 85 |
| 476 | 20241118 | 111800 | 1223483000 | 8920 | 8910 | 8920 | 8910 | 397 |
| 477 | 20241118 | 111700 | 1219945550 | 8920 | 8910 | 8920 | 8910 | 37 |
| 478 | 20241118 | 111600 | 1219615520 | 8910 | 8900 | 8910 | 8900 | 2197 |
| 479 | 20241118 | 111500 | 1200042660 | 8900 | 8900 | 8910 | 8890 | 1040 |
| 480 | 20241118 | 111400 | 1190795460 | 8900 | 8890 | 8900 | 8890 | 149 |
| 481 | 20241118 | 111300 | 1189470710 | 8900 | 8900 | 8900 | 8890 | 79 |
| 482 | 20241118 | 111200 | 1188767720 | 8900 | 8910 | 8910 | 8900 | 202 |
| 483 | 20241118 | 111100 | 1186969420 | 8910 | 8890 | 8910 | 8890 | 541 |
| 484 | 20241118 | 111000 | 1182154490 | 8900 | 8910 | 8910 | 8890 | 442 |
| 485 | 20241118 | 110900 | 1178223540 | 8910 | 8920 | 8920 | 8910 | 305 |
| 486 | 20241118 | 110800 | 1175503340 | 8910 | 8890 | 8920 | 8890 | 163 |
| 487 | 20241118 | 110700 | 1174052140 | 8890 | 8920 | 8920 | 8890 | 712 |
| 488 | 20241118 | 110600 | 1167711670 | 8920 | 8910 | 8920 | 8910 | 118 |
| 489 | 20241118 | 110500 | 1166660110 | 8900 | 8900 | 8900 | 8890 | 509 |
| 490 | 20241118 | 110400 | 1162132930 | 8890 | 8900 | 8900 | 8890 | 202 |
| 491 | 20241118 | 110300 | 1160336770 | 8900 | 8900 | 8910 | 8900 | 730 |
| 492 | 20241118 | 110200 | 1153839700 | 8900 | 8920 | 8930 | 8900 | 5792 |
| 493 | 20241118 | 110100 | 1102283820 | 8930 | 8920 | 8930 | 8920 | 2863 |
| 494 | 20241118 | 110000 | 1076735820 | 8930 | 8930 | 8930 | 8920 | 126 |
| 495 | 20241118 | 105900 | 1075611210 | 8930 | 8930 | 8930 | 8920 | 1578 |
| 496 | 20241118 | 105800 | 1061522590 | 8930 | 8930 | 8930 | 8920 | 151 |
| 497 | 20241118 | 105700 | 1060174170 | 8920 | 8930 | 8930 | 8920 | 391 |
| 498 | 20241118 | 105600 | 1056685880 | 8930 | 8930 | 8930 | 8920 | 98 |
| 499 | 20241118 | 105500 | 1055810890 | 8930 | 8930 | 8930 | 8920 | 69 |
| 500 | 20241118 | 105400 | 1055194900 | 8930 | 8930 | 8930 | 8920 | 350 |
| 501 | 20241118 | 105300 | 1052072320 | 8930 | 8930 | 8930 | 8920 | 120 |
| 502 | 20241118 | 105200 | 1051001130 | 8920 | 8920 | 8930 | 8920 | 523 |
| 503 | 20241118 | 105100 | 1046335490 | 8920 | 8920 | 8930 | 8920 | 578 |
| 504 | 20241118 | 105000 | 1041179240 | 8930 | 8920 | 8930 | 8910 | 138 |
| 505 | 20241118 | 104900 | 1039948640 | 8910 | 8920 | 8920 | 8910 | 229 |
| 506 | 20241118 | 104800 | 1037906910 | 8920 | 8930 | 8930 | 8920 | 248 |
| 507 | 20241118 | 104700 | 1035692430 | 8930 | 8930 | 8930 | 8910 | 4886 |
| 508 | 20241118 | 104600 | 992119550 | 8930 | 8930 | 8930 | 8920 | 3162 |
| 509 | 20241118 | 104500 | 963914400 | 8930 | 8930 | 8940 | 8930 | 129 |
| 510 | 20241118 | 104400 | 962762370 | 8940 | 8930 | 8940 | 8920 | 385 |
| 511 | 20241118 | 104300 | 959324410 | 8930 | 8940 | 8940 | 8930 | 1740 |
| 512 | 20241118 | 104200 | 943785910 | 8930 | 8950 | 8950 | 8930 | 90 |
| 513 | 20241118 | 104100 | 942981440 | 8950 | 8940 | 8950 | 8930 | 216 |
| 514 | 20241118 | 104000 | 941051290 | 8940 | 8950 | 8950 | 8940 | 398 |
| 515 | 20241118 | 103900 | 937491600 | 8950 | 8940 | 8950 | 8940 | 335 |
| 516 | 20241118 | 103800 | 934496350 | 8940 | 8940 | 8940 | 8940 | 258 |
| 517 | 20241118 | 103700 | 932189830 | 8930 | 8950 | 8950 | 8930 | 283 |
| 518 | 20241118 | 103600 | 929658550 | 8950 | 8950 | 8960 | 8940 | 1090 |
| 519 | 20241118 | 103500 | 919912540 | 8950 | 8960 | 8970 | 8950 | 2105 |
| 520 | 20241118 | 103400 | 901062480 | 8960 | 8960 | 8980 | 8960 | 414 |
| 521 | 20241118 | 103300 | 897352510 | 8960 | 8980 | 8980 | 8960 | 2055 |
| 522 | 20241118 | 103200 | 878939250 | 8980 | 8960 | 8980 | 8960 | 698 |
| 523 | 20241118 | 103100 | 872677970 | 8960 | 8960 | 8970 | 8960 | 134 |
| 524 | 20241118 | 103000 | 871476650 | 8970 | 8960 | 8970 | 8950 | 98 |
| 525 | 20241118 | 102900 | 870598830 | 8970 | 8960 | 8970 | 8950 | 113 |
| 526 | 20241118 | 102800 | 869587170 | 8970 | 8970 | 8970 | 8960 | 210 |
| 527 | 20241118 | 102700 | 867705080 | 8970 | 8970 | 8970 | 8970 | 71 |
| 528 | 20241118 | 102600 | 867068210 | 8970 | 8970 | 8970 | 8950 | 269 |
| 529 | 20241118 | 102500 | 864657950 | 8970 | 8960 | 8970 | 8950 | 275 |
| 530 | 20241118 | 102400 | 862192890 | 8960 | 8960 | 8960 | 8950 | 1157 |
| 531 | 20241118 | 102300 | 851826590 | 8960 | 8950 | 8960 | 8950 | 182 |
| 532 | 20241118 | 102200 | 850197680 | 8950 | 8940 | 8950 | 8930 | 1637 |
| 533 | 20241118 | 102100 | 835564000 | 8950 | 8940 | 8950 | 8940 | 140 |
| 534 | 20241118 | 102000 | 834311430 | 8940 | 8940 | 8950 | 8940 | 38 |
| 535 | 20241118 | 101900 | 833971540 | 8940 | 8950 | 8950 | 8940 | 712 |
| 536 | 20241118 | 101800 | 827599300 | 8950 | 8950 | 8950 | 8940 | 371 |
| 537 | 20241118 | 101700 | 824278970 | 8940 | 8950 | 8950 | 8940 | 351 |
| 538 | 20241118 | 101600 | 821140040 | 8950 | 8940 | 8950 | 8940 | 428 |
| 539 | 20241118 | 101500 | 817313560 | 8930 | 8940 | 8940 | 8930 | 1180 |
| 540 | 20241118 | 101400 | 806775620 | 8940 | 8940 | 8940 | 8940 | 118 |
| 541 | 20241118 | 101300 | 805720700 | 8930 | 8940 | 8940 | 8930 | 1207 |
| 542 | 20241118 | 101200 | 794941710 | 8940 | 8950 | 8950 | 8930 | 148 |
| 543 | 20241118 | 101100 | 793618800 | 8950 | 8940 | 8950 | 8940 | 140 |
| 544 | 20241118 | 101000 | 792366960 | 8940 | 8940 | 8950 | 8930 | 448 |
| 545 | 20241118 | 100900 | 788365190 | 8950 | 8950 | 8960 | 8950 | 159 |
| 546 | 20241118 | 100800 | 786941860 | 8950 | 8950 | 8960 | 8950 | 383 |
| 547 | 20241118 | 100700 | 783513300 | 8960 | 8930 | 8960 | 8920 | 3261 |
| 548 | 20241118 | 100600 | 754344700 | 8930 | 8930 | 8930 | 8920 | 91 |
| 549 | 20241118 | 100500 | 753532520 | 8940 | 8940 | 8940 | 8930 | 579 |
| 550 | 20241118 | 100400 | 748361070 | 8940 | 8930 | 8940 | 8930 | 1744 |
| 551 | 20241118 | 100300 | 732781900 | 8940 | 8950 | 8950 | 8940 | 309 |
| 552 | 20241118 | 100200 | 730018380 | 8950 | 8950 | 8950 | 8940 | 390 |
| 553 | 20241118 | 100100 | 726527890 | 8940 | 8930 | 8940 | 8930 | 1209 |
| 554 | 20241118 | 100000 | 715726640 | 8940 | 8950 | 8950 | 8930 | 1024 |
| 555 | 20241118 | 095900 | 706569900 | 8950 | 8950 | 8950 | 8940 | 157 |
| 556 | 20241118 | 095800 | 705165970 | 8950 | 8950 | 8950 | 8950 | 143 |
| 557 | 20241118 | 095700 | 703886120 | 8950 | 8950 | 8950 | 8940 | 707 |
| 558 | 20241118 | 095600 | 697564830 | 8950 | 8960 | 8960 | 8950 | 312 |
| 559 | 20241118 | 095500 | 694772420 | 8950 | 8950 | 8960 | 8950 | 237 |
| 560 | 20241118 | 095400 | 692651010 | 8940 | 8950 | 8950 | 8940 | 1291 |
| 561 | 20241118 | 095300 | 681098350 | 8940 | 8950 | 8950 | 8940 | 115 |
| 562 | 20241118 | 095200 | 680069250 | 8950 | 8950 | 8950 | 8940 | 1532 |
| 563 | 20241118 | 095100 | 666372790 | 8940 | 8940 | 8950 | 8940 | 2347 |
| 564 | 20241118 | 095000 | 645371530 | 8940 | 8940 | 8940 | 8940 | 40 |
| 565 | 20241118 | 094900 | 645013930 | 8940 | 8940 | 8940 | 8930 | 145 |
| 566 | 20241118 | 094800 | 643718620 | 8930 | 8940 | 8940 | 8930 | 916 |
| 567 | 20241118 | 094700 | 635530010 | 8940 | 8940 | 8940 | 8940 | 110 |
| 568 | 20241118 | 094600 | 634546610 | 8930 | 8940 | 8940 | 8930 | 485 |
| 569 | 20241118 | 094500 | 630214250 | 8930 | 8930 | 8940 | 8930 | 113 |
| 570 | 20241118 | 094400 | 629204910 | 8930 | 8940 | 8940 | 8930 | 426 |
| 571 | 20241118 | 094300 | 625396940 | 8940 | 8940 | 8940 | 8930 | 157 |
| 572 | 20241118 | 094200 | 623993860 | 8930 | 8930 | 8930 | 8930 | 307 |
| 573 | 20241118 | 094100 | 621252350 | 8920 | 8930 | 8930 | 8920 | 407 |
| 574 | 20241118 | 094000 | 617618600 | 8930 | 8930 | 8930 | 8920 | 468 |
| 575 | 20241118 | 093900 | 613439680 | 8930 | 8920 | 8930 | 8920 | 34 |
| 576 | 20241118 | 093800 | 613136310 | 8930 | 8930 | 8930 | 8920 | 1358 |
| 577 | 20241118 | 093700 | 601019940 | 8930 | 8940 | 8940 | 8920 | 306 |
| 578 | 20241118 | 093600 | 598287770 | 8940 | 8940 | 8940 | 8930 | 808 |
| 579 | 20241118 | 093500 | 591069320 | 8940 | 8930 | 8940 | 8930 | 615 |
| 580 | 20241118 | 093400 | 585577270 | 8930 | 8920 | 8930 | 8910 | 396 |
| 581 | 20241118 | 093300 | 582044930 | 8930 | 8930 | 8940 | 8920 | 551 |
| 582 | 20241118 | 093200 | 577127630 | 8940 | 8940 | 8940 | 8930 | 340 |
| 583 | 20241118 | 093100 | 574091090 | 8940 | 8940 | 8950 | 8930 | 331 |
| 584 | 20241118 | 093000 | 571134500 | 8950 | 8940 | 8950 | 8940 | 432 |
| 585 | 20241118 | 092900 | 567272040 | 8940 | 8940 | 8950 | 8930 | 641 |
| 586 | 20241118 | 092800 | 561541540 | 8940 | 8940 | 8940 | 8940 | 15 |
| 587 | 20241118 | 092700 | 561407440 | 8950 | 8930 | 8960 | 8930 | 2028 |
| 588 | 20241118 | 092600 | 543278500 | 8930 | 8940 | 8940 | 8930 | 467 |
| 589 | 20241118 | 092500 | 539104010 | 8940 | 8940 | 8940 | 8920 | 2745 |
| 590 | 20241118 | 092400 | 514592370 | 8930 | 8960 | 8970 | 8930 | 3959 |
| 591 | 20241118 | 092300 | 479192190 | 8970 | 8960 | 8990 | 8950 | 7357 |
| 592 | 20241118 | 092200 | 413132880 | 8990 | 8960 | 8990 | 8950 | 5808 |
| 593 | 20241118 | 092100 | 361009350 | 8960 | 8940 | 8960 | 8930 | 1827 |
| 594 | 20241118 | 092000 | 344685120 | 8940 | 8950 | 8950 | 8940 | 612 |
| 595 | 20241118 | 091900 | 339212880 | 8950 | 8940 | 8950 | 8940 | 804 |
| 596 | 20241118 | 091800 | 332018080 | 8960 | 8950 | 8960 | 8930 | 5342 |
| 597 | 20241118 | 091700 | 284215270 | 8950 | 8930 | 8950 | 8930 | 530 |
| 598 | 20241118 | 091600 | 279475220 | 8940 | 8930 | 8950 | 8920 | 510 |
| 599 | 20241118 | 091500 | 274919750 | 8960 | 8920 | 8970 | 8920 | 3559 |
| 600 | 20241118 | 091400 | 243057360 | 8920 | 8920 | 8930 | 8900 | 752 |
| 601 | 20241118 | 091300 | 236353830 | 8920 | 8900 | 8920 | 8890 | 726 |
| 602 | 20241118 | 091200 | 229886620 | 8900 | 8880 | 8900 | 8870 | 231 |
| 603 | 20241118 | 091100 | 227833820 | 8880 | 8860 | 8890 | 8850 | 2739 |
| 604 | 20241118 | 091000 | 203544040 | 8860 | 8820 | 8860 | 8820 | 1812 |
| 605 | 20241118 | 090900 | 187531150 | 8830 | 8820 | 8830 | 8810 | 955 |
| 606 | 20241118 | 090800 | 179109680 | 8820 | 8830 | 8830 | 8820 | 181 |
| 607 | 20241118 | 090700 | 177513250 | 8840 | 8850 | 8850 | 8810 | 837 |
| 608 | 20241118 | 090600 | 170112860 | 8850 | 8830 | 8850 | 8800 | 442 |
| 609 | 20241118 | 090500 | 166207770 | 8810 | 8820 | 8820 | 8770 | 4322 |
| 610 | 20241118 | 090400 | 128276200 | 8790 | 8860 | 8880 | 8790 | 1563 |
| 611 | 20241118 | 090300 | 114518060 | 8850 | 8750 | 8890 | 8750 | 1171 |
| 612 | 20241118 | 090200 | 104222060 | 8750 | 8750 | 8770 | 8720 | 1046 |
| 613 | 20241118 | 090100 | 95078160 | 8750 | 8810 | 8810 | 8710 | 6255 |
| 614 | 20241118 | 090000 | 40127330 | 8810 | 8810 | 8870 | 8800 | 4535 |