28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 3 | 20241118 | 183200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 4 | 20241118 | 183100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 5 | 20241118 | 183000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 6 | 20241118 | 182900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 7 | 20241118 | 182800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 8 | 20241118 | 182700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 9 | 20241118 | 182600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 10 | 20241118 | 182500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 11 | 20241118 | 182400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 12 | 20241118 | 182300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 13 | 20241118 | 182200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 14 | 20241118 | 182100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 15 | 20241118 | 182000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 16 | 20241118 | 181900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 17 | 20241118 | 181800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 18 | 20241118 | 181700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 19 | 20241118 | 181600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 20 | 20241118 | 181500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 21 | 20241118 | 181400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 22 | 20241118 | 181300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 23 | 20241118 | 181200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 24 | 20241118 | 181100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 25 | 20241118 | 181000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 26 | 20241118 | 180900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 27 | 20241118 | 180800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 28 | 20241118 | 180700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 29 | 20241118 | 180600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 30 | 20241118 | 180500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 31 | 20241118 | 180400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 32 | 20241118 | 180300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 33 | 20241118 | 180200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 34 | 20241118 | 180100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 35 | 20241118 | 180000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 36 | 20241118 | 175900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 37 | 20241118 | 175800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 38 | 20241118 | 175700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 39 | 20241118 | 175600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 40 | 20241118 | 175500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 41 | 20241118 | 175400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 42 | 20241118 | 175300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 43 | 20241118 | 175200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 44 | 20241118 | 175100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 45 | 20241118 | 175000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 46 | 20241118 | 174900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 47 | 20241118 | 174800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 48 | 20241118 | 174700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 49 | 20241118 | 174600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 50 | 20241118 | 174500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 51 | 20241118 | 174400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 52 | 20241118 | 174300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 53 | 20241118 | 174200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 54 | 20241118 | 174100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 55 | 20241118 | 174000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 56 | 20241118 | 173900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 57 | 20241118 | 173800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 58 | 20241118 | 173700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 59 | 20241118 | 173600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 60 | 20241118 | 173500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 61 | 20241118 | 173400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 62 | 20241118 | 173300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 63 | 20241118 | 173200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 64 | 20241118 | 173100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 65 | 20241118 | 173000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 66 | 20241118 | 172900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 67 | 20241118 | 172800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 68 | 20241118 | 172700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 69 | 20241118 | 172600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 70 | 20241118 | 172500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 71 | 20241118 | 172400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 72 | 20241118 | 172300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 73 | 20241118 | 172200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 74 | 20241118 | 172100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 75 | 20241118 | 172000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 76 | 20241118 | 171900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 77 | 20241118 | 171800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 78 | 20241118 | 171700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 79 | 20241118 | 171600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 80 | 20241118 | 171500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 81 | 20241118 | 171400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 82 | 20241118 | 171300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 83 | 20241118 | 171200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 84 | 20241118 | 171100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 85 | 20241118 | 171000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 86 | 20241118 | 170900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 87 | 20241118 | 170800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 88 | 20241118 | 170700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 89 | 20241118 | 170600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 90 | 20241118 | 170500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 91 | 20241118 | 170400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 92 | 20241118 | 170300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 93 | 20241118 | 170200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 94 | 20241118 | 170100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 95 | 20241118 | 170000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 96 | 20241118 | 165900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 97 | 20241118 | 165800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 98 | 20241118 | 165700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 99 | 20241118 | 165600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 100 | 20241118 | 165500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 101 | 20241118 | 165400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 102 | 20241118 | 165300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 103 | 20241118 | 165200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 104 | 20241118 | 165100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 105 | 20241118 | 165000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 106 | 20241118 | 164900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 107 | 20241118 | 164800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 108 | 20241118 | 164700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 109 | 20241118 | 164600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 110 | 20241118 | 164500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 111 | 20241118 | 164400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 112 | 20241118 | 164300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 113 | 20241118 | 164200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 114 | 20241118 | 164100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 115 | 20241118 | 164000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 116 | 20241118 | 163900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 117 | 20241118 | 163800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 118 | 20241118 | 163700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 119 | 20241118 | 163600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 120 | 20241118 | 163500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 121 | 20241118 | 163400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 122 | 20241118 | 163300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 123 | 20241118 | 163200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 124 | 20241118 | 163100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 125 | 20241118 | 163000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 126 | 20241118 | 162900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 127 | 20241118 | 162800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 128 | 20241118 | 162700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 129 | 20241118 | 162600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 130 | 20241118 | 162500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 131 | 20241118 | 162400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 132 | 20241118 | 162300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 133 | 20241118 | 162200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 134 | 20241118 | 162100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 135 | 20241118 | 162000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 136 | 20241118 | 161900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 137 | 20241118 | 161800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 138 | 20241118 | 161700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 139 | 20241118 | 161600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 140 | 20241118 | 161500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 141 | 20241118 | 161400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 142 | 20241118 | 161300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 143 | 20241118 | 161200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 144 | 20241118 | 161100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 145 | 20241118 | 161000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 146 | 20241118 | 160900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 147 | 20241118 | 160800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 148 | 20241118 | 160700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 149 | 20241118 | 160600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 150 | 20241118 | 160500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 151 | 20241118 | 160400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 152 | 20241118 | 160300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 153 | 20241118 | 160200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 154 | 20241118 | 160100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 155 | 20241118 | 160000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 156 | 20241118 | 155900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 157 | 20241118 | 155800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 158 | 20241118 | 155700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 159 | 20241118 | 155600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 160 | 20241118 | 155500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 161 | 20241118 | 155400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 162 | 20241118 | 155300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 163 | 20241118 | 155200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 164 | 20241118 | 155100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 165 | 20241118 | 155000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 166 | 20241118 | 154900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 167 | 20241118 | 154800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 168 | 20241118 | 154700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 169 | 20241118 | 154600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 170 | 20241118 | 154500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 171 | 20241118 | 154400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 172 | 20241118 | 154300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 173 | 20241118 | 154200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 174 | 20241118 | 154100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 175 | 20241118 | 154000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 176 | 20241118 | 153900 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 177 | 20241118 | 153800 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 178 | 20241118 | 153700 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 179 | 20241118 | 153600 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 180 | 20241118 | 153500 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 181 | 20241118 | 153400 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 182 | 20241118 | 153300 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 183 | 20241118 | 153200 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 184 | 20241118 | 153100 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 185 | 20241118 | 153000 | 1679326870 | 8650 | 8650 | 8650 | 8650 | 2270 |
| 186 | 20241118 | 152900 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20241118 | 152800 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20241118 | 152700 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20241118 | 152600 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20241118 | 152500 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20241118 | 152400 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20241118 | 152300 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20241118 | 152200 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20241118 | 152100 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20241118 | 152000 | 1659691370 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20241118 | 151900 | 1659691370 | 8700 | 8680 | 8700 | 8650 | 457 |
| 197 | 20241118 | 151800 | 1655723790 | 8650 | 8640 | 8650 | 8640 | 189 |
| 198 | 20241118 | 151700 | 1654089750 | 8640 | 8650 | 8650 | 8640 | 189 |
| 199 | 20241118 | 151600 | 1652455410 | 8650 | 8650 | 8650 | 8650 | 67 |
| 200 | 20241118 | 151500 | 1651875860 | 8630 | 8650 | 8650 | 8630 | 308 |
| 201 | 20241118 | 151400 | 1649211860 | 8680 | 8680 | 8680 | 8680 | 261 |
| 202 | 20241118 | 151300 | 1646946380 | 8680 | 8670 | 8680 | 8670 | 130 |
| 203 | 20241118 | 151200 | 1645818770 | 8670 | 8650 | 8670 | 8630 | 458 |
| 204 | 20241118 | 151100 | 1641856560 | 8650 | 8660 | 8660 | 8650 | 52 |
| 205 | 20241118 | 151000 | 1641406630 | 8650 | 8640 | 8680 | 8640 | 92 |
| 206 | 20241118 | 150900 | 1640608140 | 8680 | 8670 | 8680 | 8670 | 66 |
| 207 | 20241118 | 150800 | 1640035900 | 8630 | 8630 | 8630 | 8630 | 123 |
| 208 | 20241118 | 150700 | 1638974410 | 8630 | 8690 | 8690 | 8630 | 190 |
| 209 | 20241118 | 150600 | 1637329800 | 8630 | 8630 | 8630 | 8630 | 721 |
| 210 | 20241118 | 150500 | 1631107570 | 8620 | 8630 | 8630 | 8620 | 18 |
| 211 | 20241118 | 150400 | 1630952380 | 8630 | 8630 | 8630 | 8630 | 26 |
| 212 | 20241118 | 150300 | 1630728000 | 8620 | 8610 | 8620 | 8610 | 23 |
| 213 | 20241118 | 150200 | 1630529800 | 8610 | 8620 | 8620 | 8610 | 37 |
| 214 | 20241118 | 150100 | 1630211010 | 8610 | 8630 | 8630 | 8610 | 604 |
| 215 | 20241118 | 150000 | 1624998890 | 8630 | 8630 | 8630 | 8620 | 426 |
| 216 | 20241118 | 145900 | 1621323130 | 8630 | 8630 | 8630 | 8620 | 56 |
| 217 | 20241118 | 145800 | 1620839860 | 8630 | 8650 | 8690 | 8630 | 496 |
| 218 | 20241118 | 145700 | 1616549650 | 8640 | 8630 | 8640 | 8630 | 285 |
| 219 | 20241118 | 145600 | 1614087290 | 8640 | 8640 | 8640 | 8640 | 38 |
| 220 | 20241118 | 145500 | 1613758970 | 8640 | 8630 | 8640 | 8630 | 86 |
| 221 | 20241118 | 145400 | 1613016680 | 8630 | 8630 | 8630 | 8630 | 9 |
| 222 | 20241118 | 145300 | 1612939010 | 8610 | 8630 | 8630 | 8610 | 100 |
| 223 | 20241118 | 145200 | 1612077470 | 8640 | 8640 | 8640 | 8640 | 0 |
| 224 | 20241118 | 145100 | 1612077470 | 8640 | 8640 | 8640 | 8640 | 10 |
| 225 | 20241118 | 145000 | 1611991070 | 8640 | 8640 | 8640 | 8640 | 10 |
| 226 | 20241118 | 144900 | 1611904670 | 8640 | 8640 | 8640 | 8640 | 38 |
| 227 | 20241118 | 144800 | 1611576350 | 8640 | 8640 | 8640 | 8640 | 20 |
| 228 | 20241118 | 144700 | 1611403550 | 8640 | 8650 | 8650 | 8640 | 34 |
| 229 | 20241118 | 144600 | 1611109680 | 8640 | 8670 | 8670 | 8640 | 236 |
| 230 | 20241118 | 144500 | 1609067560 | 8670 | 8690 | 8690 | 8670 | 132 |
| 231 | 20241118 | 144400 | 1607920920 | 8690 | 8690 | 8690 | 8690 | 4 |
| 232 | 20241118 | 144300 | 1607886160 | 8690 | 8690 | 8690 | 8690 | 32 |
| 233 | 20241118 | 144200 | 1607608080 | 8660 | 8660 | 8660 | 8660 | 45 |
| 234 | 20241118 | 144100 | 1607218380 | 8660 | 8660 | 8660 | 8660 | 0 |
| 235 | 20241118 | 144000 | 1607218380 | 8660 | 8650 | 8660 | 8650 | 511 |
| 236 | 20241118 | 143900 | 1602798120 | 8650 | 8660 | 8660 | 8650 | 61 |
| 237 | 20241118 | 143800 | 1602270360 | 8650 | 8650 | 8650 | 8650 | 0 |
| 238 | 20241118 | 143700 | 1602270360 | 8650 | 8650 | 8650 | 8650 | 27 |
| 239 | 20241118 | 143600 | 1602036810 | 8690 | 8690 | 8690 | 8690 | 33 |
| 240 | 20241118 | 143500 | 1601750040 | 8610 | 8610 | 8610 | 8610 | 0 |
| 241 | 20241118 | 143400 | 1601750040 | 8610 | 8640 | 8640 | 8610 | 51 |
| 242 | 20241118 | 143300 | 1601310330 | 8690 | 8670 | 8690 | 8670 | 64 |
| 243 | 20241118 | 143200 | 1600754630 | 8640 | 8640 | 8640 | 8640 | 128 |
| 244 | 20241118 | 143100 | 1599648710 | 8640 | 8640 | 8640 | 8640 | 11 |
| 245 | 20241118 | 143000 | 1599553670 | 8640 | 8640 | 8640 | 8640 | 20 |
| 246 | 20241118 | 142900 | 1599380870 | 8640 | 8600 | 8640 | 8600 | 41 |
| 247 | 20241118 | 142800 | 1599026990 | 8600 | 8590 | 8600 | 8590 | 1364 |
| 248 | 20241118 | 142700 | 1587297250 | 8590 | 8590 | 8590 | 8590 | 30 |
| 249 | 20241118 | 142600 | 1587039550 | 8590 | 8590 | 8590 | 8590 | 86 |
| 250 | 20241118 | 142500 | 1586300810 | 8620 | 8620 | 8620 | 8610 | 158 |
| 251 | 20241118 | 142400 | 1584938890 | 8630 | 8640 | 8640 | 8630 | 88 |
| 252 | 20241118 | 142300 | 1584178950 | 8640 | 8640 | 8640 | 8640 | 0 |
| 253 | 20241118 | 142200 | 1584178950 | 8640 | 8630 | 8640 | 8630 | 55 |
| 254 | 20241118 | 142100 | 1583703860 | 8630 | 8630 | 8630 | 8630 | 20 |
| 255 | 20241118 | 142000 | 1583531260 | 8620 | 8620 | 8620 | 8620 | 100 |
| 256 | 20241118 | 141900 | 1582669260 | 8610 | 8610 | 8610 | 8610 | 23 |
| 257 | 20241118 | 141800 | 1582471230 | 8590 | 8590 | 8590 | 8590 | 0 |
| 258 | 20241118 | 141700 | 1582471230 | 8590 | 8590 | 8590 | 8590 | 5 |
| 259 | 20241118 | 141600 | 1582428280 | 8590 | 8590 | 8590 | 8590 | 273 |
| 260 | 20241118 | 141500 | 1580083210 | 8590 | 8590 | 8590 | 8590 | 43 |
| 261 | 20241118 | 141400 | 1579713840 | 8590 | 8590 | 8590 | 8590 | 330 |
| 262 | 20241118 | 141300 | 1576879140 | 8590 | 8580 | 8590 | 8580 | 47 |
| 263 | 20241118 | 141200 | 1576475760 | 8580 | 8610 | 8610 | 8580 | 420 |
| 264 | 20241118 | 141100 | 1572865840 | 8600 | 8620 | 8630 | 8580 | 549 |
| 265 | 20241118 | 141000 | 1568143960 | 8620 | 8620 | 8620 | 8620 | 55 |
| 266 | 20241118 | 140900 | 1567669860 | 8620 | 8630 | 8640 | 8620 | 168 |
| 267 | 20241118 | 140800 | 1566221000 | 8620 | 8620 | 8620 | 8620 | 15 |
| 268 | 20241118 | 140700 | 1566091700 | 8620 | 8630 | 8630 | 8580 | 246 |
| 269 | 20241118 | 140600 | 1563979430 | 8650 | 8650 | 8650 | 8650 | 0 |
| 270 | 20241118 | 140500 | 1563979430 | 8650 | 8590 | 8650 | 8590 | 4 |
| 271 | 20241118 | 140400 | 1563945010 | 8590 | 8630 | 8630 | 8590 | 250 |
| 272 | 20241118 | 140300 | 1561796200 | 8650 | 8670 | 8670 | 8650 | 60 |
| 273 | 20241118 | 140200 | 1561276640 | 8640 | 8620 | 8640 | 8620 | 210 |
| 274 | 20241118 | 140100 | 1559466310 | 8620 | 8620 | 8620 | 8620 | 110 |
| 275 | 20241118 | 140000 | 1558518110 | 8630 | 8630 | 8630 | 8630 | 14 |
| 276 | 20241118 | 135900 | 1558397290 | 8600 | 8600 | 8600 | 8600 | 36 |
| 277 | 20241118 | 135800 | 1558087690 | 8630 | 8640 | 8640 | 8630 | 168 |
| 278 | 20241118 | 135700 | 1556637750 | 8630 | 8670 | 8670 | 8600 | 570 |
| 279 | 20241118 | 135600 | 1551718810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 280 | 20241118 | 135500 | 1551718810 | 8670 | 8680 | 8680 | 8670 | 168 |
| 281 | 20241118 | 135400 | 1550260610 | 8680 | 8680 | 8730 | 8680 | 232 |
| 282 | 20241118 | 135300 | 1548238800 | 8730 | 8730 | 8730 | 8730 | 19 |
| 283 | 20241118 | 135200 | 1548072930 | 8730 | 8670 | 8730 | 8670 | 508 |
| 284 | 20241118 | 135100 | 1543650730 | 8670 | 8670 | 8670 | 8670 | 241 |
| 285 | 20241118 | 135000 | 1541561260 | 8670 | 8670 | 8670 | 8670 | 50 |
| 286 | 20241118 | 134900 | 1541127760 | 8640 | 8640 | 8640 | 8640 | 1 |
| 287 | 20241118 | 134800 | 1541119120 | 8670 | 8670 | 8670 | 8670 | 33 |
| 288 | 20241118 | 134700 | 1540833010 | 8670 | 8670 | 8670 | 8670 | 565 |
| 289 | 20241118 | 134600 | 1535934460 | 8670 | 8610 | 8670 | 8600 | 555 |
| 290 | 20241118 | 134500 | 1531131090 | 8600 | 8590 | 8600 | 8590 | 269 |
| 291 | 20241118 | 134400 | 1528818120 | 8590 | 8550 | 8590 | 8550 | 76 |
| 292 | 20241118 | 134300 | 1528166720 | 8550 | 8550 | 8550 | 8550 | 1 |
| 293 | 20241118 | 134200 | 1528158170 | 8520 | 8530 | 8550 | 8510 | 582 |
| 294 | 20241118 | 134100 | 1523195790 | 8530 | 8510 | 8530 | 8510 | 236 |
| 295 | 20241118 | 134000 | 1521182730 | 8510 | 8500 | 8510 | 8500 | 591 |
| 296 | 20241118 | 133900 | 1516158670 | 8500 | 8540 | 8540 | 8500 | 949 |
| 297 | 20241118 | 133800 | 1508080260 | 8530 | 8530 | 8530 | 8530 | 0 |
| 298 | 20241118 | 133700 | 1508080260 | 8530 | 8520 | 8530 | 8520 | 336 |
| 299 | 20241118 | 133600 | 1505217530 | 8530 | 8530 | 8530 | 8530 | 22 |
| 300 | 20241118 | 133500 | 1505029870 | 8530 | 8530 | 8530 | 8530 | 306 |
| 301 | 20241118 | 133400 | 1502419690 | 8530 | 8520 | 8530 | 8520 | 38 |
| 302 | 20241118 | 133300 | 1502095800 | 8520 | 8510 | 8520 | 8510 | 328 |
| 303 | 20241118 | 133200 | 1499304410 | 8520 | 8520 | 8520 | 8520 | 109 |
| 304 | 20241118 | 133100 | 1498375730 | 8510 | 8520 | 8520 | 8510 | 113 |
| 305 | 20241118 | 133000 | 1497413970 | 8530 | 8520 | 8530 | 8510 | 1299 |
| 306 | 20241118 | 132900 | 1486352410 | 8530 | 8530 | 8530 | 8530 | 43 |
| 307 | 20241118 | 132800 | 1485985620 | 8530 | 8530 | 8530 | 8530 | 33 |
| 308 | 20241118 | 132700 | 1485704130 | 8530 | 8530 | 8530 | 8530 | 319 |
| 309 | 20241118 | 132600 | 1482983060 | 8530 | 8520 | 8530 | 8520 | 249 |
| 310 | 20241118 | 132500 | 1480860140 | 8520 | 8530 | 8530 | 8520 | 23 |
| 311 | 20241118 | 132400 | 1480664100 | 8530 | 8530 | 8530 | 8530 | 3 |
| 312 | 20241118 | 132300 | 1480638510 | 8520 | 8560 | 8560 | 8520 | 1110 |
| 313 | 20241118 | 132200 | 1471168270 | 8540 | 8580 | 8580 | 8540 | 457 |
| 314 | 20241118 | 132100 | 1467265350 | 8590 | 8590 | 8590 | 8590 | 83 |
| 315 | 20241118 | 132000 | 1466552380 | 8600 | 8530 | 8600 | 8520 | 269 |
| 316 | 20241118 | 131900 | 1464259790 | 8520 | 8540 | 8540 | 8520 | 543 |
| 317 | 20241118 | 131800 | 1459627820 | 8570 | 8570 | 8570 | 8540 | 280 |
| 318 | 20241118 | 131700 | 1457233400 | 8550 | 8550 | 8550 | 8550 | 0 |
| 319 | 20241118 | 131600 | 1457233400 | 8550 | 8550 | 8550 | 8550 | 54 |
| 320 | 20241118 | 131500 | 1456771700 | 8550 | 8580 | 8580 | 8550 | 143 |
| 321 | 20241118 | 131400 | 1455547980 | 8550 | 8550 | 8550 | 8550 | 57 |
| 322 | 20241118 | 131300 | 1455060630 | 8550 | 8550 | 8550 | 8550 | 5 |
| 323 | 20241118 | 131200 | 1455017880 | 8580 | 8550 | 8600 | 8550 | 2317 |
| 324 | 20241118 | 131100 | 1435147260 | 8560 | 8550 | 8560 | 8550 | 725 |
| 325 | 20241118 | 131000 | 1428947780 | 8530 | 8550 | 8550 | 8530 | 795 |
| 326 | 20241118 | 130900 | 1422153050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 327 | 20241118 | 130800 | 1422153050 | 8530 | 8530 | 8540 | 8530 | 931 |
| 328 | 20241118 | 130700 | 1414211250 | 8530 | 8570 | 8570 | 8530 | 1748 |
| 329 | 20241118 | 130600 | 1399272360 | 8580 | 8590 | 8590 | 8580 | 1104 |
| 330 | 20241118 | 130500 | 1389799710 | 8580 | 8600 | 8600 | 8580 | 53 |
| 331 | 20241118 | 130400 | 1389344460 | 8600 | 8580 | 8600 | 8580 | 109 |
| 332 | 20241118 | 130300 | 1388409220 | 8610 | 8610 | 8610 | 8580 | 312 |
| 333 | 20241118 | 130200 | 1385726620 | 8610 | 8610 | 8610 | 8600 | 71 |
| 334 | 20241118 | 130100 | 1385115410 | 8600 | 8600 | 8600 | 8600 | 10 |
| 335 | 20241118 | 130000 | 1385029410 | 8590 | 8610 | 8610 | 8590 | 444 |
| 336 | 20241118 | 125900 | 1381214650 | 8600 | 8620 | 8620 | 8600 | 506 |
| 337 | 20241118 | 125800 | 1376857450 | 8620 | 8660 | 8660 | 8620 | 224 |
| 338 | 20241118 | 125700 | 1374922530 | 8660 | 8660 | 8660 | 8660 | 1 |
| 339 | 20241118 | 125600 | 1374913870 | 8660 | 8660 | 8660 | 8660 | 1 |
| 340 | 20241118 | 125500 | 1374905210 | 8660 | 8650 | 8660 | 8650 | 11 |
| 341 | 20241118 | 125400 | 1374809960 | 8640 | 8650 | 8650 | 8640 | 124 |
| 342 | 20241118 | 125300 | 1373738280 | 8650 | 8650 | 8650 | 8650 | 115 |
| 343 | 20241118 | 125200 | 1372743530 | 8650 | 8650 | 8650 | 8650 | 0 |
| 344 | 20241118 | 125100 | 1372743530 | 8650 | 8640 | 8650 | 8640 | 24 |
| 345 | 20241118 | 125000 | 1372536040 | 8650 | 8650 | 8650 | 8650 | 5 |
| 346 | 20241118 | 124900 | 1372492790 | 8630 | 8620 | 8630 | 8620 | 211 |
| 347 | 20241118 | 124800 | 1370672860 | 8630 | 8620 | 8630 | 8620 | 163 |
| 348 | 20241118 | 124700 | 1369267690 | 8630 | 8620 | 8630 | 8620 | 34 |
| 349 | 20241118 | 124600 | 1368974280 | 8610 | 8610 | 8610 | 8610 | 178 |
| 350 | 20241118 | 124500 | 1367441700 | 8620 | 8610 | 8620 | 8610 | 9 |
| 351 | 20241118 | 124400 | 1367364150 | 8610 | 8620 | 8630 | 8610 | 128 |
| 352 | 20241118 | 124300 | 1366261670 | 8620 | 8620 | 8620 | 8620 | 10 |
| 353 | 20241118 | 124200 | 1366175470 | 8610 | 8620 | 8620 | 8610 | 12 |
| 354 | 20241118 | 124100 | 1366072040 | 8610 | 8620 | 8630 | 8610 | 49 |
| 355 | 20241118 | 124000 | 1365649860 | 8620 | 8620 | 8630 | 8620 | 235 |
| 356 | 20241118 | 123900 | 1363623220 | 8620 | 8610 | 8620 | 8610 | 35 |
| 357 | 20241118 | 123800 | 1363321860 | 8600 | 8610 | 8610 | 8600 | 695 |
| 358 | 20241118 | 123700 | 1357344490 | 8600 | 8610 | 8610 | 8600 | 297 |
| 359 | 20241118 | 123600 | 1354789650 | 8620 | 8620 | 8620 | 8620 | 100 |
| 360 | 20241118 | 123500 | 1353927650 | 8620 | 8620 | 8620 | 8620 | 3 |
| 361 | 20241118 | 123400 | 1353901790 | 8680 | 8680 | 8680 | 8680 | 32 |
| 362 | 20241118 | 123300 | 1353624030 | 8600 | 8610 | 8610 | 8600 | 628 |
| 363 | 20241118 | 123200 | 1348217420 | 8610 | 8600 | 8610 | 8600 | 1115 |
| 364 | 20241118 | 123100 | 1338619290 | 8610 | 8610 | 8610 | 8610 | 437 |
| 365 | 20241118 | 123000 | 1334856720 | 8600 | 8610 | 8610 | 8600 | 62 |
| 366 | 20241118 | 122900 | 1334323400 | 8610 | 8610 | 8610 | 8610 | 264 |
| 367 | 20241118 | 122800 | 1332050360 | 8610 | 8610 | 8610 | 8600 | 346 |
| 368 | 20241118 | 122700 | 1329071500 | 8610 | 8610 | 8610 | 8600 | 2052 |
| 369 | 20241118 | 122600 | 1311403980 | 8610 | 8640 | 8640 | 8600 | 1867 |
| 370 | 20241118 | 122500 | 1295321210 | 8650 | 8660 | 8660 | 8650 | 135 |
| 371 | 20241118 | 122400 | 1294153110 | 8660 | 8670 | 8670 | 8660 | 15 |
| 372 | 20241118 | 122300 | 1294023070 | 8680 | 8680 | 8680 | 8680 | 0 |
| 373 | 20241118 | 122200 | 1294023070 | 8680 | 8720 | 8720 | 8680 | 158 |
| 374 | 20241118 | 122100 | 1292649870 | 8740 | 8740 | 8740 | 8740 | 0 |
| 375 | 20241118 | 122000 | 1292649870 | 8740 | 8740 | 8740 | 8740 | 36 |
| 376 | 20241118 | 121900 | 1292335230 | 8740 | 8740 | 8740 | 8740 | 50 |
| 377 | 20241118 | 121800 | 1291898230 | 8750 | 8750 | 8750 | 8750 | 2 |
| 378 | 20241118 | 121700 | 1291880730 | 8680 | 8710 | 8710 | 8680 | 102 |
| 379 | 20241118 | 121600 | 1290993940 | 8750 | 8750 | 8750 | 8750 | 1 |
| 380 | 20241118 | 121500 | 1290985190 | 8750 | 8750 | 8780 | 8750 | 302 |
| 381 | 20241118 | 121400 | 1288342660 | 8750 | 8750 | 8780 | 8750 | 235 |
| 382 | 20241118 | 121300 | 1286286380 | 8750 | 8690 | 8750 | 8690 | 132 |
| 383 | 20241118 | 121200 | 1285134380 | 8680 | 8680 | 8680 | 8680 | 11 |
| 384 | 20241118 | 121100 | 1285038900 | 8680 | 8680 | 8680 | 8680 | 12 |
| 385 | 20241118 | 121000 | 1284934740 | 8680 | 8670 | 8680 | 8670 | 258 |
| 386 | 20241118 | 120900 | 1282697850 | 8670 | 8660 | 8670 | 8630 | 94 |
| 387 | 20241118 | 120800 | 1281884210 | 8660 | 8630 | 8660 | 8620 | 180 |
| 388 | 20241118 | 120700 | 1280331650 | 8630 | 8690 | 8690 | 8630 | 573 |
| 389 | 20241118 | 120600 | 1275380600 | 8650 | 8670 | 8670 | 8650 | 1707 |
| 390 | 20241118 | 120500 | 1260603910 | 8670 | 8680 | 8680 | 8670 | 1153 |
| 391 | 20241118 | 120400 | 1250604830 | 8680 | 8700 | 8720 | 8680 | 986 |
| 392 | 20241118 | 120300 | 1242032370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 393 | 20241118 | 120200 | 1242032370 | 8690 | 8700 | 8700 | 8690 | 124 |
| 394 | 20241118 | 120100 | 1240954710 | 8690 | 8690 | 8690 | 8690 | 24 |
| 395 | 20241118 | 120000 | 1240746150 | 8690 | 8730 | 8730 | 8690 | 116 |
| 396 | 20241118 | 115900 | 1239736320 | 8690 | 8700 | 8700 | 8690 | 100 |
| 397 | 20241118 | 115800 | 1238867050 | 8690 | 8730 | 8730 | 8690 | 16 |
| 398 | 20241118 | 115700 | 1238727450 | 8670 | 8670 | 8670 | 8670 | 0 |
| 399 | 20241118 | 115600 | 1238727450 | 8670 | 8680 | 8680 | 8670 | 800 |
| 400 | 20241118 | 115500 | 1231788480 | 8680 | 8720 | 8720 | 8680 | 585 |
| 401 | 20241118 | 115400 | 1226709150 | 8720 | 8730 | 8730 | 8720 | 19 |
| 402 | 20241118 | 115300 | 1226543310 | 8730 | 8730 | 8730 | 8720 | 101 |
| 403 | 20241118 | 115200 | 1225661620 | 8730 | 8730 | 8730 | 8730 | 2 |
| 404 | 20241118 | 115100 | 1225644160 | 8720 | 8720 | 8720 | 8720 | 0 |
| 405 | 20241118 | 115000 | 1225644160 | 8720 | 8720 | 8720 | 8720 | 0 |
| 406 | 20241118 | 114900 | 1225644160 | 8720 | 8730 | 8730 | 8720 | 50 |
| 407 | 20241118 | 114800 | 1225208050 | 8720 | 8720 | 8720 | 8720 | 4 |
| 408 | 20241118 | 114700 | 1225173170 | 8690 | 8770 | 8770 | 8690 | 859 |
| 409 | 20241118 | 114600 | 1217682010 | 8770 | 8740 | 8770 | 8740 | 43 |
| 410 | 20241118 | 114500 | 1217305690 | 8740 | 8740 | 8740 | 8740 | 0 |
| 411 | 20241118 | 114400 | 1217305690 | 8740 | 8740 | 8740 | 8740 | 186 |
| 412 | 20241118 | 114300 | 1215680050 | 8740 | 8740 | 8740 | 8740 | 57 |
| 413 | 20241118 | 114200 | 1215181870 | 8770 | 8750 | 8770 | 8750 | 29 |
| 414 | 20241118 | 114100 | 1214928080 | 8780 | 8780 | 8780 | 8780 | 0 |
| 415 | 20241118 | 114000 | 1214928080 | 8780 | 8780 | 8780 | 8780 | 0 |
| 416 | 20241118 | 113900 | 1214928080 | 8780 | 8780 | 8780 | 8780 | 32 |
| 417 | 20241118 | 113800 | 1214647120 | 8790 | 8780 | 8790 | 8780 | 30 |
| 418 | 20241118 | 113700 | 1214383530 | 8710 | 8710 | 8710 | 8710 | 0 |
| 419 | 20241118 | 113600 | 1214383530 | 8710 | 8740 | 8740 | 8710 | 70 |
| 420 | 20241118 | 113500 | 1213772570 | 8700 | 8700 | 8700 | 8700 | 0 |
| 421 | 20241118 | 113400 | 1213772570 | 8700 | 8710 | 8720 | 8700 | 1128 |
| 422 | 20241118 | 113300 | 1203955010 | 8720 | 8760 | 8760 | 8720 | 746 |
| 423 | 20241118 | 113200 | 1197433380 | 8750 | 8740 | 8750 | 8740 | 51 |
| 424 | 20241118 | 113100 | 1196987530 | 8740 | 8780 | 8780 | 8740 | 162 |
| 425 | 20241118 | 113000 | 1195565920 | 8790 | 8800 | 8800 | 8790 | 553 |
| 426 | 20241118 | 112900 | 1190700660 | 8810 | 8810 | 8810 | 8810 | 0 |
| 427 | 20241118 | 112800 | 1190700660 | 8810 | 8810 | 8810 | 8810 | 11 |
| 428 | 20241118 | 112700 | 1190603750 | 8800 | 8810 | 8810 | 8800 | 635 |
| 429 | 20241118 | 112600 | 1185014900 | 8800 | 8820 | 8820 | 8800 | 143 |
| 430 | 20241118 | 112500 | 1183755640 | 8790 | 8800 | 8800 | 8790 | 50 |
| 431 | 20241118 | 112400 | 1183315870 | 8790 | 8790 | 8790 | 8780 | 139 |
| 432 | 20241118 | 112300 | 1182094180 | 8790 | 8790 | 8790 | 8780 | 187 |
| 433 | 20241118 | 112200 | 1180451500 | 8790 | 8790 | 8790 | 8790 | 52 |
| 434 | 20241118 | 112100 | 1179994420 | 8770 | 8770 | 8770 | 8770 | 0 |
| 435 | 20241118 | 112000 | 1179994420 | 8770 | 8750 | 8770 | 8750 | 367 |
| 436 | 20241118 | 111900 | 1176778330 | 8750 | 8750 | 8750 | 8750 | 161 |
| 437 | 20241118 | 111800 | 1175369580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 438 | 20241118 | 111700 | 1175369580 | 8750 | 8750 | 8750 | 8750 | 85 |
| 439 | 20241118 | 111600 | 1174625830 | 8750 | 8750 | 8750 | 8750 | 12 |
| 440 | 20241118 | 111500 | 1174520830 | 8770 | 8720 | 8770 | 8710 | 3352 |
| 441 | 20241118 | 111400 | 1145291410 | 8670 | 8680 | 8680 | 8670 | 65 |
| 442 | 20241118 | 111300 | 1144727590 | 8670 | 8700 | 8720 | 8670 | 627 |
| 443 | 20241118 | 111200 | 1139281840 | 8720 | 8720 | 8720 | 8720 | 232 |
| 444 | 20241118 | 111100 | 1137258800 | 8720 | 8690 | 8720 | 8690 | 942 |
| 445 | 20241118 | 111000 | 1129072160 | 8690 | 8690 | 8690 | 8680 | 165 |
| 446 | 20241118 | 110900 | 1127638860 | 8690 | 8690 | 8690 | 8690 | 6 |
| 447 | 20241118 | 110800 | 1127586720 | 8690 | 8670 | 8690 | 8670 | 172 |
| 448 | 20241118 | 110700 | 1126095200 | 8670 | 8690 | 8690 | 8670 | 519 |
| 449 | 20241118 | 110600 | 1121592730 | 8660 | 8680 | 8680 | 8660 | 145 |
| 450 | 20241118 | 110500 | 1120336230 | 8690 | 8690 | 8700 | 8690 | 38 |
| 451 | 20241118 | 110400 | 1120006000 | 8690 | 8690 | 8690 | 8690 | 11 |
| 452 | 20241118 | 110300 | 1119910410 | 8700 | 8700 | 8700 | 8690 | 708 |
| 453 | 20241118 | 110200 | 1113753840 | 8710 | 8730 | 8730 | 8710 | 45 |
| 454 | 20241118 | 110100 | 1113361480 | 8690 | 8740 | 8740 | 8690 | 519 |
| 455 | 20241118 | 110000 | 1108847560 | 8740 | 8740 | 8740 | 8740 | 192 |
| 456 | 20241118 | 105900 | 1107169480 | 8740 | 8690 | 8740 | 8690 | 320 |
| 457 | 20241118 | 105800 | 1104386600 | 8700 | 8700 | 8700 | 8700 | 112 |
| 458 | 20241118 | 105700 | 1103412200 | 8700 | 8690 | 8710 | 8690 | 644 |
| 459 | 20241118 | 105600 | 1097813410 | 8690 | 8670 | 8690 | 8670 | 231 |
| 460 | 20241118 | 105500 | 1095806640 | 8670 | 8680 | 8690 | 8670 | 75 |
| 461 | 20241118 | 105400 | 1095155540 | 8680 | 8680 | 8680 | 8680 | 251 |
| 462 | 20241118 | 105300 | 1092976860 | 8690 | 8690 | 8690 | 8690 | 11 |
| 463 | 20241118 | 105200 | 1092881270 | 8680 | 8720 | 8720 | 8680 | 83 |
| 464 | 20241118 | 105100 | 1092159610 | 8720 | 8720 | 8720 | 8720 | 76 |
| 465 | 20241118 | 105000 | 1091496890 | 8720 | 8720 | 8720 | 8720 | 543 |
| 466 | 20241118 | 104900 | 1086761930 | 8720 | 8690 | 8720 | 8680 | 26 |
| 467 | 20241118 | 104800 | 1086536100 | 8680 | 8680 | 8680 | 8680 | 0 |
| 468 | 20241118 | 104700 | 1086536100 | 8680 | 8680 | 8680 | 8680 | 285 |
| 469 | 20241118 | 104600 | 1084062300 | 8680 | 8710 | 8710 | 8680 | 376 |
| 470 | 20241118 | 104500 | 1080796250 | 8700 | 8680 | 8730 | 8680 | 37 |
| 471 | 20241118 | 104400 | 1080473380 | 8680 | 8680 | 8680 | 8680 | 0 |
| 472 | 20241118 | 104300 | 1080473380 | 8680 | 8680 | 8700 | 8660 | 670 |
| 473 | 20241118 | 104200 | 1074658680 | 8680 | 8680 | 8680 | 8680 | 0 |
| 474 | 20241118 | 104100 | 1074658680 | 8680 | 8680 | 8680 | 8680 | 86 |
| 475 | 20241118 | 104000 | 1073912200 | 8680 | 8680 | 8680 | 8680 | 1 |
| 476 | 20241118 | 103900 | 1073903520 | 8670 | 8700 | 8700 | 8670 | 182 |
| 477 | 20241118 | 103800 | 1072320510 | 8700 | 8670 | 8700 | 8670 | 335 |
| 478 | 20241118 | 103700 | 1069415150 | 8680 | 8690 | 8700 | 8680 | 134 |
| 479 | 20241118 | 103600 | 1068251700 | 8690 | 8680 | 8690 | 8670 | 96 |
| 480 | 20241118 | 103500 | 1067417630 | 8700 | 8700 | 8720 | 8680 | 1651 |
| 481 | 20241118 | 103400 | 1053060150 | 8710 | 8720 | 8730 | 8710 | 726 |
| 482 | 20241118 | 103300 | 1046734060 | 8720 | 8720 | 8720 | 8720 | 20 |
| 483 | 20241118 | 103200 | 1046559660 | 8760 | 8760 | 8760 | 8710 | 180 |
| 484 | 20241118 | 103100 | 1044985310 | 8760 | 8780 | 8780 | 8750 | 361 |
| 485 | 20241118 | 103000 | 1041816580 | 8780 | 8820 | 8820 | 8780 | 1353 |
| 486 | 20241118 | 102900 | 1029904050 | 8820 | 8830 | 8830 | 8820 | 26 |
| 487 | 20241118 | 102800 | 1029674630 | 8830 | 8800 | 8830 | 8800 | 41 |
| 488 | 20241118 | 102700 | 1029313760 | 8800 | 8800 | 8830 | 8800 | 2179 |
| 489 | 20241118 | 102600 | 1010138500 | 8800 | 8810 | 8810 | 8800 | 64 |
| 490 | 20241118 | 102500 | 1009575190 | 8800 | 8800 | 8850 | 8800 | 301 |
| 491 | 20241118 | 102400 | 1006919740 | 8850 | 8790 | 8850 | 8790 | 2089 |
| 492 | 20241118 | 102300 | 988489170 | 8750 | 8700 | 8800 | 8700 | 541 |
| 493 | 20241118 | 102200 | 983762900 | 8690 | 8690 | 8690 | 8680 | 225 |
| 494 | 20241118 | 102100 | 981809650 | 8690 | 8680 | 8690 | 8680 | 1167 |
| 495 | 20241118 | 102000 | 971679520 | 8680 | 8680 | 8680 | 8680 | 192 |
| 496 | 20241118 | 101900 | 970012960 | 8680 | 8660 | 8690 | 8660 | 814 |
| 497 | 20241118 | 101800 | 962956080 | 8660 | 8650 | 8660 | 8650 | 383 |
| 498 | 20241118 | 101700 | 959642810 | 8650 | 8660 | 8660 | 8650 | 286 |
| 499 | 20241118 | 101600 | 957168020 | 8660 | 8660 | 8660 | 8640 | 387 |
| 500 | 20241118 | 101500 | 953820860 | 8660 | 8660 | 8660 | 8660 | 110 |
| 501 | 20241118 | 101400 | 952868260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 502 | 20241118 | 101300 | 952868260 | 8670 | 8670 | 8670 | 8640 | 209 |
| 503 | 20241118 | 101200 | 951056980 | 8670 | 8640 | 8670 | 8630 | 666 |
| 504 | 20241118 | 101100 | 945302870 | 8640 | 8640 | 8640 | 8630 | 40 |
| 505 | 20241118 | 101000 | 944957280 | 8640 | 8640 | 8640 | 8640 | 5 |
| 506 | 20241118 | 100900 | 944914080 | 8630 | 8660 | 8660 | 8630 | 1115 |
| 507 | 20241118 | 100800 | 935287370 | 8650 | 8660 | 8660 | 8650 | 62 |
| 508 | 20241118 | 100700 | 934751030 | 8670 | 8670 | 8670 | 8660 | 206 |
| 509 | 20241118 | 100600 | 932965080 | 8670 | 8670 | 8670 | 8670 | 5 |
| 510 | 20241118 | 100500 | 932921730 | 8650 | 8630 | 8650 | 8630 | 31 |
| 511 | 20241118 | 100400 | 932653960 | 8630 | 8630 | 8630 | 8630 | 183 |
| 512 | 20241118 | 100300 | 931074670 | 8630 | 8590 | 8630 | 8590 | 470 |
| 513 | 20241118 | 100200 | 927025800 | 8600 | 8600 | 8600 | 8590 | 257 |
| 514 | 20241118 | 100100 | 924817600 | 8600 | 8600 | 8600 | 8600 | 12 |
| 515 | 20241118 | 100000 | 924714400 | 8600 | 8590 | 8600 | 8590 | 205 |
| 516 | 20241118 | 095900 | 922953180 | 8590 | 8570 | 8590 | 8560 | 4 |
| 517 | 20241118 | 095800 | 922918870 | 8590 | 8580 | 8590 | 8580 | 79 |
| 518 | 20241118 | 095700 | 922240270 | 8590 | 8590 | 8590 | 8560 | 316 |
| 519 | 20241118 | 095600 | 919533660 | 8590 | 8560 | 8590 | 8550 | 692 |
| 520 | 20241118 | 095500 | 913615830 | 8550 | 8560 | 8600 | 8550 | 336 |
| 521 | 20241118 | 095400 | 910742540 | 8550 | 8600 | 8600 | 8550 | 2520 |
| 522 | 20241118 | 095300 | 889188520 | 8600 | 8570 | 8600 | 8560 | 584 |
| 523 | 20241118 | 095200 | 884178250 | 8590 | 8550 | 8600 | 8550 | 1288 |
| 524 | 20241118 | 095100 | 873152200 | 8550 | 8610 | 8610 | 8550 | 3091 |
| 525 | 20241118 | 095000 | 846625720 | 8610 | 8630 | 8630 | 8610 | 238 |
| 526 | 20241118 | 094900 | 844573130 | 8630 | 8650 | 8650 | 8620 | 263 |
| 527 | 20241118 | 094800 | 842299010 | 8650 | 8620 | 8650 | 8610 | 972 |
| 528 | 20241118 | 094700 | 833924760 | 8620 | 8620 | 8620 | 8620 | 450 |
| 529 | 20241118 | 094600 | 830045760 | 8620 | 8630 | 8630 | 8620 | 47 |
| 530 | 20241118 | 094500 | 829640510 | 8620 | 8680 | 8680 | 8610 | 167 |
| 531 | 20241118 | 094400 | 828199140 | 8670 | 8650 | 8680 | 8620 | 698 |
| 532 | 20241118 | 094300 | 822151200 | 8650 | 8620 | 8650 | 8590 | 464 |
| 533 | 20241118 | 094200 | 818157340 | 8630 | 8650 | 8650 | 8630 | 65 |
| 534 | 20241118 | 094100 | 817596150 | 8650 | 8600 | 8650 | 8600 | 15 |
| 535 | 20241118 | 094000 | 817466650 | 8600 | 8560 | 8600 | 8550 | 549 |
| 536 | 20241118 | 093900 | 812766960 | 8550 | 8560 | 8650 | 8550 | 1155 |
| 537 | 20241118 | 093800 | 802880790 | 8590 | 8620 | 8630 | 8560 | 2406 |
| 538 | 20241118 | 093700 | 782194900 | 8630 | 8670 | 8670 | 8630 | 2126 |
| 539 | 20241118 | 093600 | 763807860 | 8670 | 8710 | 8710 | 8670 | 1196 |
| 540 | 20241118 | 093500 | 753416200 | 8710 | 8730 | 8730 | 8700 | 713 |
| 541 | 20241118 | 093400 | 747207470 | 8730 | 8720 | 8730 | 8720 | 204 |
| 542 | 20241118 | 093300 | 745427610 | 8770 | 8770 | 8770 | 8770 | 254 |
| 543 | 20241118 | 093200 | 743200030 | 8770 | 8760 | 8770 | 8760 | 1039 |
| 544 | 20241118 | 093100 | 734095460 | 8760 | 8710 | 8770 | 8710 | 97 |
| 545 | 20241118 | 093000 | 733248480 | 8710 | 8710 | 8780 | 8710 | 1395 |
| 546 | 20241118 | 092900 | 721045650 | 8700 | 8670 | 8700 | 8670 | 204 |
| 547 | 20241118 | 092800 | 719275050 | 8740 | 8670 | 8740 | 8670 | 1598 |
| 548 | 20241118 | 092700 | 705401440 | 8680 | 8710 | 8710 | 8680 | 649 |
| 549 | 20241118 | 092600 | 699753870 | 8750 | 8720 | 8750 | 8680 | 646 |
| 550 | 20241118 | 092500 | 694120590 | 8720 | 8660 | 8720 | 8660 | 1345 |
| 551 | 20241118 | 092400 | 682448920 | 8660 | 8650 | 8690 | 8650 | 2256 |
| 552 | 20241118 | 092300 | 662902550 | 8660 | 8640 | 8710 | 8640 | 2029 |
| 553 | 20241118 | 092200 | 645316110 | 8640 | 8720 | 8720 | 8640 | 4689 |
| 554 | 20241118 | 092100 | 604550750 | 8720 | 8810 | 8810 | 8720 | 2390 |
| 555 | 20241118 | 092000 | 583601050 | 8810 | 8850 | 8850 | 8780 | 1717 |
| 556 | 20241118 | 091900 | 568457740 | 8880 | 8930 | 8930 | 8860 | 8969 |
| 557 | 20241118 | 091800 | 488778110 | 8940 | 8940 | 8940 | 8940 | 24 |
| 558 | 20241118 | 091700 | 488563550 | 8950 | 8950 | 9000 | 8950 | 1149 |
| 559 | 20241118 | 091600 | 478279900 | 8930 | 8920 | 8930 | 8920 | 171 |
| 560 | 20241118 | 091500 | 476753000 | 8890 | 8900 | 8900 | 8890 | 336 |
| 561 | 20241118 | 091400 | 473762980 | 8900 | 8910 | 8910 | 8890 | 573 |
| 562 | 20241118 | 091300 | 468664430 | 8900 | 8950 | 8950 | 8890 | 1260 |
| 563 | 20241118 | 091200 | 457443920 | 9000 | 8930 | 9010 | 8930 | 205 |
| 564 | 20241118 | 091100 | 455608380 | 8900 | 8930 | 9010 | 8880 | 5728 |
| 565 | 20241118 | 091000 | 404647750 | 8930 | 8950 | 8960 | 8900 | 1337 |
| 566 | 20241118 | 090900 | 392709250 | 8950 | 8920 | 8950 | 8880 | 3449 |
| 567 | 20241118 | 090800 | 361994940 | 8900 | 9100 | 9100 | 8900 | 2315 |
| 568 | 20241118 | 090700 | 341273550 | 9100 | 8950 | 9100 | 8950 | 1799 |
| 569 | 20241118 | 090600 | 325076690 | 8950 | 8980 | 9000 | 8880 | 2097 |
| 570 | 20241118 | 090500 | 306328100 | 8870 | 9170 | 9170 | 8870 | 8542 |
| 571 | 20241118 | 090400 | 229167310 | 9160 | 9250 | 9250 | 9160 | 2692 |
| 572 | 20241118 | 090300 | 204369750 | 9250 | 9220 | 9250 | 9220 | 742 |
| 573 | 20241118 | 090200 | 197528200 | 9220 | 9140 | 9320 | 9140 | 2173 |
| 574 | 20241118 | 090100 | 177430010 | 9140 | 9440 | 9440 | 9140 | 9918 |
| 575 | 20241118 | 090000 | 84985440 | 9450 | 9470 | 9490 | 9410 | 8961 |