32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 3 | 20241118 | 190700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20241118 | 190600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20241118 | 190500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20241118 | 190400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20241118 | 190300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20241118 | 190200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20241118 | 190100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20241118 | 190000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20241118 | 185900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20241118 | 185800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20241118 | 185700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20241118 | 185600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20241118 | 185500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20241118 | 185400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20241118 | 185300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20241118 | 185200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20241118 | 185100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20241118 | 185000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20241118 | 184900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20241118 | 184800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20241118 | 184700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20241118 | 184600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20241118 | 184500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20241118 | 184400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20241118 | 184300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20241118 | 184200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20241118 | 184100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20241118 | 184000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20241118 | 183900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20241118 | 183800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 33 | 20241118 | 183700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20241118 | 183600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20241118 | 183500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20241118 | 183400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20241118 | 183300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20241118 | 183200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20241118 | 183100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20241118 | 183000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20241118 | 182900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20241118 | 182800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20241118 | 182700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20241118 | 182600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20241118 | 182500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20241118 | 182400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20241118 | 182300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20241118 | 182200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20241118 | 182100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20241118 | 182000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20241118 | 181900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20241118 | 181800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20241118 | 181700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20241118 | 181600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20241118 | 181500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20241118 | 181400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20241118 | 181300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20241118 | 181200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20241118 | 181100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20241118 | 181000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20241118 | 180900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20241118 | 180800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 63 | 20241118 | 180700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20241118 | 180600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20241118 | 180500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20241118 | 180400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20241118 | 180300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20241118 | 180200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20241118 | 180100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20241118 | 180000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20241118 | 175900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20241118 | 175800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20241118 | 175700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20241118 | 175600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20241118 | 175500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20241118 | 175400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20241118 | 175300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20241118 | 175200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20241118 | 175100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20241118 | 175000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20241118 | 174900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20241118 | 174800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20241118 | 174700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20241118 | 174600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20241118 | 174500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20241118 | 174400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20241118 | 174300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20241118 | 174200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20241118 | 174100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20241118 | 174000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20241118 | 173900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20241118 | 173800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 93 | 20241118 | 173700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20241118 | 173600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20241118 | 173500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20241118 | 173400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20241118 | 173300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20241118 | 173200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20241118 | 173100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20241118 | 173000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20241118 | 172900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20241118 | 172800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20241118 | 172700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20241118 | 172600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20241118 | 172500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20241118 | 172400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20241118 | 172300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20241118 | 172200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20241118 | 172100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20241118 | 172000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20241118 | 171900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20241118 | 171800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20241118 | 171700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20241118 | 171600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20241118 | 171500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20241118 | 171400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20241118 | 171300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20241118 | 171200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20241118 | 171100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20241118 | 171000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20241118 | 170900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20241118 | 170800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 123 | 20241118 | 170700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20241118 | 170600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20241118 | 170500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20241118 | 170400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20241118 | 170300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20241118 | 170200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20241118 | 170100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20241118 | 170000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20241118 | 165900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20241118 | 165800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20241118 | 165700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20241118 | 165600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20241118 | 165500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20241118 | 165400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20241118 | 165300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20241118 | 165200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20241118 | 165100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20241118 | 165000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20241118 | 164900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20241118 | 164800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20241118 | 164700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20241118 | 164600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20241118 | 164500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20241118 | 164400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20241118 | 164300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20241118 | 164200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20241118 | 164100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20241118 | 164000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20241118 | 163900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20241118 | 163800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 153 | 20241118 | 163700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20241118 | 163600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20241118 | 163500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20241118 | 163400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20241118 | 163300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20241118 | 163200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20241118 | 163100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20241118 | 163000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20241118 | 162900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20241118 | 162800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20241118 | 162700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20241118 | 162600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20241118 | 162500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20241118 | 162400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20241118 | 162300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20241118 | 162200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20241118 | 162100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20241118 | 162000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20241118 | 161900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20241118 | 161800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20241118 | 161700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20241118 | 161600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20241118 | 161500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20241118 | 161400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20241118 | 161300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20241118 | 161200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20241118 | 161100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20241118 | 161000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20241118 | 160900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20241118 | 160800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 183 | 20241118 | 160700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20241118 | 160600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20241118 | 160500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20241118 | 160400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20241118 | 160300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20241118 | 160200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20241118 | 160100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20241118 | 160000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20241118 | 155900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20241118 | 155800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20241118 | 155700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20241118 | 155600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20241118 | 155500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20241118 | 155400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20241118 | 155300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20241118 | 155200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20241118 | 155100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20241118 | 155000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20241118 | 154900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20241118 | 154800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20241118 | 154700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20241118 | 154600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20241118 | 154500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20241118 | 154400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20241118 | 154300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20241118 | 154200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20241118 | 154100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20241118 | 154000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20241118 | 153900 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20241118 | 153800 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 213 | 20241118 | 153700 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20241118 | 153600 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20241118 | 153500 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20241118 | 153400 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20241118 | 153300 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20241118 | 153200 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20241118 | 153100 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20241118 | 153000 | 7435554960 | 15400 | 15400 | 15400 | 15400 | 8105 |
| 221 | 20241118 | 152900 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 222 | 20241118 | 152800 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 223 | 20241118 | 152700 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 224 | 20241118 | 152600 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 225 | 20241118 | 152500 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 226 | 20241118 | 152400 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 227 | 20241118 | 152300 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 228 | 20241118 | 152200 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 229 | 20241118 | 152100 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 230 | 20241118 | 152000 | 7310737960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 231 | 20241118 | 151900 | 7310737960 | 15420 | 15440 | 15450 | 15420 | 1681 |
| 232 | 20241118 | 151800 | 7284796570 | 15440 | 15480 | 15480 | 15420 | 717 |
| 233 | 20241118 | 151700 | 7273734840 | 15420 | 15500 | 15500 | 15420 | 844 |
| 234 | 20241118 | 151600 | 7260700760 | 15500 | 15460 | 15500 | 15450 | 1003 |
| 235 | 20241118 | 151500 | 7245197700 | 15460 | 15500 | 15500 | 15450 | 2649 |
| 236 | 20241118 | 151400 | 7204209280 | 15480 | 15480 | 15500 | 15470 | 1695 |
| 237 | 20241118 | 151300 | 7177939390 | 15480 | 15510 | 15510 | 15480 | 164 |
| 238 | 20241118 | 151200 | 7175399660 | 15510 | 15520 | 15520 | 15460 | 523 |
| 239 | 20241118 | 151100 | 7167305780 | 15520 | 15480 | 15520 | 15450 | 1180 |
| 240 | 20241118 | 151000 | 7149056870 | 15480 | 15480 | 15520 | 15470 | 235 |
| 241 | 20241118 | 150900 | 7145419130 | 15530 | 15510 | 15530 | 15440 | 4219 |
| 242 | 20241118 | 150800 | 7080161640 | 15510 | 15510 | 15530 | 15510 | 176 |
| 243 | 20241118 | 150700 | 7077431780 | 15530 | 15530 | 15530 | 15510 | 210 |
| 244 | 20241118 | 150600 | 7074172220 | 15530 | 15540 | 15540 | 15490 | 3230 |
| 245 | 20241118 | 150500 | 7024090510 | 15530 | 15550 | 15550 | 15530 | 936 |
| 246 | 20241118 | 150400 | 7009550090 | 15550 | 15580 | 15600 | 15550 | 189 |
| 247 | 20241118 | 150300 | 7006605610 | 15580 | 15580 | 15580 | 15500 | 3346 |
| 248 | 20241118 | 150200 | 6954660190 | 15580 | 15580 | 15580 | 15580 | 22 |
| 249 | 20241118 | 150100 | 6954317430 | 15580 | 15600 | 15600 | 15550 | 231 |
| 250 | 20241118 | 150000 | 6950717770 | 15540 | 15630 | 15650 | 15540 | 1456 |
| 251 | 20241118 | 145900 | 6927976960 | 15630 | 15610 | 15630 | 15610 | 124 |
| 252 | 20241118 | 145800 | 6926040040 | 15590 | 15610 | 15610 | 15580 | 39 |
| 253 | 20241118 | 145700 | 6925432290 | 15570 | 15570 | 15570 | 15570 | 0 |
| 254 | 20241118 | 145600 | 6925432290 | 15570 | 15580 | 15590 | 15570 | 201 |
| 255 | 20241118 | 145500 | 6922301360 | 15580 | 15540 | 15580 | 15530 | 175 |
| 256 | 20241118 | 145400 | 6919579270 | 15510 | 15520 | 15520 | 15500 | 1432 |
| 257 | 20241118 | 145300 | 6897366050 | 15520 | 15580 | 15580 | 15520 | 717 |
| 258 | 20241118 | 145200 | 6886232130 | 15600 | 15570 | 15600 | 15550 | 682 |
| 259 | 20241118 | 145100 | 6875622950 | 15570 | 15580 | 15590 | 15570 | 600 |
| 260 | 20241118 | 145000 | 6866278340 | 15570 | 15580 | 15580 | 15570 | 19 |
| 261 | 20241118 | 144900 | 6865982430 | 15600 | 15600 | 15600 | 15600 | 86 |
| 262 | 20241118 | 144800 | 6864640830 | 15600 | 15620 | 15630 | 15600 | 904 |
| 263 | 20241118 | 144700 | 6850532850 | 15630 | 15640 | 15650 | 15630 | 987 |
| 264 | 20241118 | 144600 | 6835100270 | 15650 | 15700 | 15700 | 15650 | 877 |
| 265 | 20241118 | 144500 | 6821363880 | 15700 | 15700 | 15700 | 15700 | 19 |
| 266 | 20241118 | 144400 | 6821065580 | 15650 | 15650 | 15650 | 15650 | 30 |
| 267 | 20241118 | 144300 | 6820596080 | 15650 | 15700 | 15700 | 15650 | 103 |
| 268 | 20241118 | 144200 | 6818982630 | 15650 | 15640 | 15650 | 15640 | 35 |
| 269 | 20241118 | 144100 | 6818435080 | 15720 | 15640 | 15720 | 15640 | 189 |
| 270 | 20241118 | 144000 | 6815474200 | 15640 | 15710 | 15720 | 15640 | 98 |
| 271 | 20241118 | 143900 | 6813934330 | 15690 | 15690 | 15710 | 15690 | 43 |
| 272 | 20241118 | 143800 | 6813259210 | 15710 | 15640 | 15710 | 15620 | 1059 |
| 273 | 20241118 | 143700 | 6796710670 | 15710 | 15650 | 15710 | 15640 | 225 |
| 274 | 20241118 | 143600 | 6793177680 | 15700 | 15700 | 15700 | 15630 | 335 |
| 275 | 20241118 | 143500 | 6787924780 | 15690 | 15620 | 15690 | 15610 | 1663 |
| 276 | 20241118 | 143400 | 6761872950 | 15630 | 15630 | 15630 | 15620 | 202 |
| 277 | 20241118 | 143300 | 6758715890 | 15630 | 15650 | 15660 | 15630 | 1440 |
| 278 | 20241118 | 143200 | 6736168590 | 15650 | 15610 | 15650 | 15600 | 694 |
| 279 | 20241118 | 143100 | 6725325630 | 15600 | 15600 | 15600 | 15600 | 0 |
| 280 | 20241118 | 143000 | 6725325630 | 15600 | 15570 | 15620 | 15570 | 992 |
| 281 | 20241118 | 142900 | 6709852370 | 15550 | 15550 | 15550 | 15540 | 70 |
| 282 | 20241118 | 142800 | 6708764020 | 15540 | 15550 | 15610 | 15540 | 1065 |
| 283 | 20241118 | 142700 | 6692196940 | 15530 | 15530 | 15540 | 15520 | 864 |
| 284 | 20241118 | 142600 | 6678773080 | 15530 | 15530 | 15530 | 15510 | 1751 |
| 285 | 20241118 | 142500 | 6651591590 | 15530 | 15550 | 15560 | 15530 | 2797 |
| 286 | 20241118 | 142400 | 6608111660 | 15560 | 15580 | 15580 | 15560 | 679 |
| 287 | 20241118 | 142300 | 6597543880 | 15610 | 15570 | 15610 | 15570 | 24 |
| 288 | 20241118 | 142200 | 6597169360 | 15610 | 15600 | 15610 | 15550 | 4399 |
| 289 | 20241118 | 142100 | 6528655450 | 15590 | 15620 | 15620 | 15590 | 2288 |
| 290 | 20241118 | 142000 | 6492956610 | 15620 | 15620 | 15620 | 15620 | 180 |
| 291 | 20241118 | 141900 | 6490145010 | 15620 | 15640 | 15640 | 15620 | 165 |
| 292 | 20241118 | 141800 | 6487567600 | 15620 | 15620 | 15620 | 15620 | 382 |
| 293 | 20241118 | 141700 | 6481600760 | 15610 | 15640 | 15650 | 15610 | 1188 |
| 294 | 20241118 | 141600 | 6463048300 | 15630 | 15630 | 15630 | 15630 | 84 |
| 295 | 20241118 | 141500 | 6461735380 | 15630 | 15660 | 15660 | 15630 | 204 |
| 296 | 20241118 | 141400 | 6458543850 | 15660 | 15660 | 15660 | 15660 | 14 |
| 297 | 20241118 | 141300 | 6458324610 | 15660 | 15680 | 15680 | 15660 | 605 |
| 298 | 20241118 | 141200 | 6448847260 | 15680 | 15660 | 15710 | 15660 | 69 |
| 299 | 20241118 | 141100 | 6447765080 | 15700 | 15640 | 15700 | 15640 | 769 |
| 300 | 20241118 | 141000 | 6435723930 | 15640 | 15640 | 15640 | 15630 | 169 |
| 301 | 20241118 | 140900 | 6433080780 | 15640 | 15640 | 15640 | 15630 | 82 |
| 302 | 20241118 | 140800 | 6431798410 | 15610 | 15620 | 15620 | 15610 | 45 |
| 303 | 20241118 | 140700 | 6431095550 | 15640 | 15610 | 15640 | 15610 | 95 |
| 304 | 20241118 | 140600 | 6429612360 | 15610 | 15610 | 15610 | 15610 | 51 |
| 305 | 20241118 | 140500 | 6428816250 | 15600 | 15610 | 15610 | 15600 | 107 |
| 306 | 20241118 | 140400 | 6427146190 | 15610 | 15640 | 15640 | 15610 | 1263 |
| 307 | 20241118 | 140300 | 6407420330 | 15610 | 15750 | 15750 | 15610 | 2243 |
| 308 | 20241118 | 140200 | 6372365990 | 15760 | 15780 | 15780 | 15640 | 1455 |
| 309 | 20241118 | 140100 | 6349529440 | 15780 | 15690 | 15780 | 15690 | 153 |
| 310 | 20241118 | 140000 | 6347125510 | 15690 | 15640 | 15700 | 15610 | 2021 |
| 311 | 20241118 | 135900 | 6315456030 | 15610 | 15610 | 15620 | 15600 | 2313 |
| 312 | 20241118 | 135800 | 6279366850 | 15610 | 15700 | 15700 | 15610 | 2438 |
| 313 | 20241118 | 135700 | 6241212710 | 15650 | 15710 | 15750 | 15650 | 2391 |
| 314 | 20241118 | 135600 | 6203690180 | 15710 | 15710 | 15790 | 15700 | 551 |
| 315 | 20241118 | 135500 | 6195036660 | 15720 | 15720 | 15720 | 15700 | 850 |
| 316 | 20241118 | 135400 | 6181684880 | 15710 | 15740 | 15750 | 15710 | 1178 |
| 317 | 20241118 | 135300 | 6163169040 | 15740 | 15790 | 15790 | 15720 | 2085 |
| 318 | 20241118 | 135200 | 6130334500 | 15800 | 15860 | 15860 | 15800 | 2309 |
| 319 | 20241118 | 135100 | 6093828630 | 15840 | 15860 | 15860 | 15840 | 1005 |
| 320 | 20241118 | 135000 | 6077900590 | 15860 | 15890 | 15890 | 15860 | 677 |
| 321 | 20241118 | 134900 | 6067158630 | 15880 | 15900 | 15900 | 15880 | 818 |
| 322 | 20241118 | 134800 | 6054155540 | 15900 | 15950 | 15950 | 15900 | 822 |
| 323 | 20241118 | 134700 | 6041065590 | 15950 | 15960 | 15960 | 15950 | 95 |
| 324 | 20241118 | 134600 | 6039549750 | 15960 | 15990 | 15990 | 15960 | 720 |
| 325 | 20241118 | 134500 | 6028051750 | 15990 | 15990 | 15990 | 15990 | 0 |
| 326 | 20241118 | 134400 | 6028051750 | 15990 | 15970 | 15990 | 15970 | 76 |
| 327 | 20241118 | 134300 | 6026837770 | 15980 | 16020 | 16020 | 15970 | 322 |
| 328 | 20241118 | 134200 | 6021693840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 329 | 20241118 | 134100 | 6021693840 | 15970 | 15980 | 15980 | 15970 | 10 |
| 330 | 20241118 | 134000 | 6021534070 | 15970 | 15970 | 15970 | 15970 | 0 |
| 331 | 20241118 | 133900 | 6021534070 | 15970 | 15970 | 15970 | 15970 | 4 |
| 332 | 20241118 | 133800 | 6021470190 | 15970 | 16030 | 16030 | 15970 | 183 |
| 333 | 20241118 | 133700 | 6018544700 | 16030 | 16030 | 16030 | 16030 | 11 |
| 334 | 20241118 | 133600 | 6018368370 | 16000 | 16000 | 16000 | 16000 | 1 |
| 335 | 20241118 | 133500 | 6018352370 | 15980 | 15990 | 15990 | 15980 | 20 |
| 336 | 20241118 | 133400 | 6018032640 | 15980 | 15980 | 15980 | 15980 | 5 |
| 337 | 20241118 | 133300 | 6017952740 | 15980 | 15990 | 15990 | 15970 | 52 |
| 338 | 20241118 | 133200 | 6017122060 | 15970 | 15970 | 15970 | 15970 | 14 |
| 339 | 20241118 | 133100 | 6016898480 | 15960 | 15980 | 15980 | 15960 | 909 |
| 340 | 20241118 | 133000 | 6002388860 | 15980 | 15980 | 16030 | 15980 | 168 |
| 341 | 20241118 | 132900 | 5999699220 | 15970 | 15970 | 16000 | 15970 | 172 |
| 342 | 20241118 | 132800 | 5996951760 | 15970 | 16000 | 16000 | 15970 | 1846 |
| 343 | 20241118 | 132700 | 5967439550 | 16000 | 16040 | 16040 | 16000 | 1037 |
| 344 | 20241118 | 132600 | 5950846920 | 16050 | 16070 | 16070 | 16050 | 373 |
| 345 | 20241118 | 132500 | 5944859970 | 16050 | 16080 | 16090 | 16050 | 105 |
| 346 | 20241118 | 132400 | 5943170880 | 16080 | 16080 | 16080 | 16080 | 31 |
| 347 | 20241118 | 132300 | 5942672400 | 16050 | 16090 | 16090 | 16050 | 101 |
| 348 | 20241118 | 132200 | 5941051310 | 16090 | 16080 | 16090 | 16080 | 11 |
| 349 | 20241118 | 132100 | 5940874350 | 16080 | 16010 | 16080 | 16010 | 350 |
| 350 | 20241118 | 132000 | 5935259060 | 16010 | 16000 | 16010 | 16000 | 122 |
| 351 | 20241118 | 131900 | 5933307030 | 16000 | 16000 | 16000 | 16000 | 500 |
| 352 | 20241118 | 131800 | 5925307030 | 16000 | 16010 | 16010 | 16000 | 120 |
| 353 | 20241118 | 131700 | 5923386530 | 16010 | 16010 | 16010 | 16010 | 300 |
| 354 | 20241118 | 131600 | 5918583530 | 16020 | 16010 | 16020 | 16010 | 9 |
| 355 | 20241118 | 131500 | 5918439420 | 16010 | 16020 | 16020 | 16010 | 75 |
| 356 | 20241118 | 131400 | 5917237970 | 16020 | 16020 | 16030 | 16020 | 14 |
| 357 | 20241118 | 131300 | 5917013680 | 16030 | 16030 | 16040 | 16030 | 70 |
| 358 | 20241118 | 131200 | 5915891570 | 16050 | 16030 | 16050 | 16030 | 81 |
| 359 | 20241118 | 131100 | 5914592490 | 16030 | 16030 | 16030 | 16030 | 154 |
| 360 | 20241118 | 131000 | 5912123870 | 16000 | 16000 | 16000 | 16000 | 5 |
| 361 | 20241118 | 130900 | 5912043870 | 16000 | 16030 | 16030 | 16000 | 89 |
| 362 | 20241118 | 130800 | 5910618700 | 16030 | 16030 | 16030 | 16030 | 28 |
| 363 | 20241118 | 130700 | 5910169860 | 16000 | 16010 | 16010 | 16000 | 180 |
| 364 | 20241118 | 130600 | 5907289770 | 16000 | 16040 | 16040 | 16000 | 296 |
| 365 | 20241118 | 130500 | 5902551110 | 16040 | 16030 | 16040 | 16030 | 52 |
| 366 | 20241118 | 130400 | 5901717120 | 16030 | 16030 | 16030 | 16030 | 12 |
| 367 | 20241118 | 130300 | 5901524760 | 16030 | 16030 | 16030 | 16030 | 122 |
| 368 | 20241118 | 130200 | 5899569100 | 16030 | 16000 | 16030 | 15990 | 306 |
| 369 | 20241118 | 130100 | 5894673350 | 16000 | 16000 | 16000 | 15990 | 225 |
| 370 | 20241118 | 130000 | 5891073370 | 15990 | 16000 | 16000 | 15990 | 100 |
| 371 | 20241118 | 125900 | 5889474180 | 16000 | 16010 | 16010 | 15990 | 216 |
| 372 | 20241118 | 125800 | 5886017980 | 16030 | 16010 | 16030 | 16000 | 244 |
| 373 | 20241118 | 125700 | 5882113920 | 16030 | 16030 | 16030 | 16030 | 0 |
| 374 | 20241118 | 125600 | 5882113920 | 16030 | 16040 | 16040 | 16000 | 97 |
| 375 | 20241118 | 125500 | 5880559260 | 16040 | 16030 | 16040 | 16000 | 171 |
| 376 | 20241118 | 125400 | 5877818720 | 15990 | 15930 | 15990 | 15930 | 442 |
| 377 | 20241118 | 125300 | 5870759960 | 15930 | 15990 | 15990 | 15930 | 2969 |
| 378 | 20241118 | 125200 | 5823393650 | 16000 | 16000 | 16030 | 15980 | 888 |
| 379 | 20241118 | 125100 | 5809197940 | 16030 | 16030 | 16030 | 16030 | 2 |
| 380 | 20241118 | 125000 | 5809165880 | 16010 | 16020 | 16020 | 16010 | 10 |
| 381 | 20241118 | 124900 | 5809005760 | 16010 | 16010 | 16010 | 16010 | 1 |
| 382 | 20241118 | 124800 | 5808989750 | 15980 | 15990 | 16000 | 15980 | 265 |
| 383 | 20241118 | 124700 | 5804752230 | 15990 | 15990 | 15990 | 15990 | 0 |
| 384 | 20241118 | 124600 | 5804752230 | 15990 | 15990 | 15990 | 15980 | 57 |
| 385 | 20241118 | 124500 | 5803841240 | 15980 | 15970 | 15990 | 15970 | 107 |
| 386 | 20241118 | 124400 | 5802132190 | 15970 | 15990 | 15990 | 15970 | 23 |
| 387 | 20241118 | 124300 | 5801764460 | 15960 | 15960 | 15960 | 15960 | 174 |
| 388 | 20241118 | 124200 | 5798987420 | 15960 | 15970 | 16000 | 15960 | 1156 |
| 389 | 20241118 | 124100 | 5780531650 | 15970 | 16010 | 16010 | 15970 | 1118 |
| 390 | 20241118 | 124000 | 5762649200 | 16010 | 16030 | 16030 | 16010 | 467 |
| 391 | 20241118 | 123900 | 5755163470 | 16040 | 16040 | 16040 | 16040 | 18 |
| 392 | 20241118 | 123800 | 5754874750 | 16040 | 16040 | 16040 | 16040 | 54 |
| 393 | 20241118 | 123700 | 5754008590 | 16040 | 16030 | 16040 | 16030 | 131 |
| 394 | 20241118 | 123600 | 5751907900 | 16040 | 16040 | 16040 | 16040 | 25 |
| 395 | 20241118 | 123500 | 5751506900 | 16040 | 15980 | 16040 | 15960 | 256 |
| 396 | 20241118 | 123400 | 5747417210 | 15980 | 15960 | 16050 | 15960 | 15 |
| 397 | 20241118 | 123300 | 5747177270 | 15960 | 15990 | 16050 | 15960 | 491 |
| 398 | 20241118 | 123200 | 5739336450 | 15990 | 16020 | 16020 | 15990 | 357 |
| 399 | 20241118 | 123100 | 5733626560 | 16020 | 16030 | 16070 | 16000 | 155 |
| 400 | 20241118 | 123000 | 5731144420 | 16020 | 16040 | 16050 | 16010 | 50 |
| 401 | 20241118 | 122900 | 5730342850 | 16050 | 16120 | 16120 | 16030 | 34 |
| 402 | 20241118 | 122800 | 5729796120 | 16130 | 16010 | 16130 | 15990 | 312 |
| 403 | 20241118 | 122700 | 5724788140 | 16130 | 15980 | 16150 | 15980 | 422 |
| 404 | 20241118 | 122600 | 5717990360 | 16120 | 15990 | 16120 | 15970 | 811 |
| 405 | 20241118 | 122500 | 5704957150 | 15950 | 15950 | 15950 | 15950 | 0 |
| 406 | 20241118 | 122400 | 5704957150 | 15950 | 15950 | 15950 | 15950 | 0 |
| 407 | 20241118 | 122300 | 5704957150 | 15950 | 16000 | 16000 | 15950 | 471 |
| 408 | 20241118 | 122200 | 5697436800 | 15970 | 15990 | 16000 | 15960 | 136 |
| 409 | 20241118 | 122100 | 5695264570 | 16020 | 16020 | 16020 | 15940 | 520 |
| 410 | 20241118 | 122000 | 5686972380 | 15940 | 16010 | 16030 | 15940 | 518 |
| 411 | 20241118 | 121900 | 5678695150 | 16030 | 16000 | 16030 | 16000 | 116 |
| 412 | 20241118 | 121800 | 5676837620 | 16000 | 16020 | 16020 | 15970 | 679 |
| 413 | 20241118 | 121700 | 5665975570 | 16000 | 16020 | 16020 | 16000 | 30 |
| 414 | 20241118 | 121600 | 5665495550 | 16030 | 16030 | 16030 | 16030 | 451 |
| 415 | 20241118 | 121500 | 5658266020 | 16030 | 15930 | 16030 | 15920 | 382 |
| 416 | 20241118 | 121400 | 5652154680 | 16030 | 15980 | 16030 | 15980 | 43 |
| 417 | 20241118 | 121300 | 5651466550 | 15980 | 15920 | 15980 | 15910 | 286 |
| 418 | 20241118 | 121200 | 5646908040 | 15900 | 15940 | 15940 | 15900 | 452 |
| 419 | 20241118 | 121100 | 5639713760 | 15940 | 15970 | 15970 | 15940 | 59 |
| 420 | 20241118 | 121000 | 5638772940 | 15970 | 15960 | 15970 | 15950 | 152 |
| 421 | 20241118 | 120900 | 5636348330 | 15950 | 15950 | 15950 | 15950 | 51 |
| 422 | 20241118 | 120800 | 5635534880 | 15970 | 15970 | 15970 | 15960 | 55 |
| 423 | 20241118 | 120700 | 5634656540 | 15920 | 15910 | 15920 | 15900 | 889 |
| 424 | 20241118 | 120600 | 5620513050 | 15900 | 15910 | 15910 | 15900 | 70 |
| 425 | 20241118 | 120500 | 5619399360 | 15900 | 15910 | 15910 | 15900 | 775 |
| 426 | 20241118 | 120400 | 5607071830 | 15910 | 15970 | 15970 | 15910 | 2857 |
| 427 | 20241118 | 120300 | 5561572200 | 15960 | 16000 | 16000 | 15960 | 3926 |
| 428 | 20241118 | 120200 | 5498792350 | 16000 | 16010 | 16010 | 16000 | 300 |
| 429 | 20241118 | 120100 | 5493990100 | 16030 | 16030 | 16030 | 16020 | 471 |
| 430 | 20241118 | 120000 | 5486444540 | 16020 | 16030 | 16030 | 16020 | 204 |
| 431 | 20241118 | 115900 | 5483174440 | 16030 | 16050 | 16050 | 16030 | 306 |
| 432 | 20241118 | 115800 | 5478268400 | 16100 | 16090 | 16100 | 16090 | 110 |
| 433 | 20241118 | 115700 | 5476497630 | 16110 | 16110 | 16110 | 16110 | 10 |
| 434 | 20241118 | 115600 | 5476336530 | 16110 | 16030 | 16110 | 16020 | 400 |
| 435 | 20241118 | 115500 | 5469904750 | 16030 | 16030 | 16040 | 16020 | 1568 |
| 436 | 20241118 | 115400 | 5444776500 | 16040 | 16050 | 16070 | 16040 | 685 |
| 437 | 20241118 | 115300 | 5433787670 | 16050 | 16050 | 16050 | 16040 | 204 |
| 438 | 20241118 | 115200 | 5430513480 | 16050 | 16060 | 16060 | 16050 | 112 |
| 439 | 20241118 | 115100 | 5428715380 | 16060 | 16070 | 16090 | 16060 | 75 |
| 440 | 20241118 | 115000 | 5427510690 | 16110 | 16110 | 16110 | 16070 | 324 |
| 441 | 20241118 | 114900 | 5422303880 | 16080 | 16070 | 16120 | 16070 | 20 |
| 442 | 20241118 | 114800 | 5421981620 | 16120 | 16040 | 16120 | 16040 | 223 |
| 443 | 20241118 | 114700 | 5418389250 | 16020 | 16050 | 16050 | 16010 | 1398 |
| 444 | 20241118 | 114600 | 5395986940 | 16100 | 16080 | 16100 | 16080 | 6 |
| 445 | 20241118 | 114500 | 5395890430 | 16100 | 16100 | 16100 | 16100 | 5 |
| 446 | 20241118 | 114400 | 5395809930 | 16120 | 16060 | 16120 | 16030 | 1177 |
| 447 | 20241118 | 114300 | 5376927210 | 16060 | 16150 | 16150 | 16060 | 2073 |
| 448 | 20241118 | 114200 | 5343549900 | 16120 | 16150 | 16150 | 16120 | 170 |
| 449 | 20241118 | 114100 | 5340805940 | 16160 | 16160 | 16160 | 16160 | 14 |
| 450 | 20241118 | 114000 | 5340579700 | 16160 | 16140 | 16160 | 16110 | 55 |
| 451 | 20241118 | 113900 | 5339693130 | 16170 | 16140 | 16170 | 16130 | 443 |
| 452 | 20241118 | 113800 | 5332543740 | 16170 | 16160 | 16170 | 16130 | 1102 |
| 453 | 20241118 | 113700 | 5314744270 | 16160 | 16170 | 16200 | 16160 | 160 |
| 454 | 20241118 | 113600 | 5312157150 | 16220 | 16220 | 16220 | 16220 | 3 |
| 455 | 20241118 | 113500 | 5312108490 | 16220 | 16200 | 16220 | 16160 | 624 |
| 456 | 20241118 | 113400 | 5301988150 | 16220 | 16220 | 16220 | 16220 | 3 |
| 457 | 20241118 | 113300 | 5301939490 | 16150 | 16190 | 16220 | 16150 | 411 |
| 458 | 20241118 | 113200 | 5295293050 | 16180 | 16200 | 16230 | 16180 | 664 |
| 459 | 20241118 | 113100 | 5284541850 | 16230 | 16200 | 16230 | 16180 | 826 |
| 460 | 20241118 | 113000 | 5271139970 | 16160 | 16200 | 16210 | 16160 | 80 |
| 461 | 20241118 | 112900 | 5269844740 | 16150 | 16150 | 16200 | 16150 | 582 |
| 462 | 20241118 | 112800 | 5260430780 | 16150 | 16140 | 16150 | 16140 | 139 |
| 463 | 20241118 | 112700 | 5258186040 | 16130 | 16130 | 16140 | 16130 | 129 |
| 464 | 20241118 | 112600 | 5256105260 | 16100 | 16110 | 16110 | 16100 | 37 |
| 465 | 20241118 | 112500 | 5255509230 | 16100 | 16120 | 16130 | 16100 | 104 |
| 466 | 20241118 | 112400 | 5253834410 | 16120 | 16100 | 16120 | 16100 | 352 |
| 467 | 20241118 | 112300 | 5248166470 | 16100 | 16120 | 16120 | 16100 | 181 |
| 468 | 20241118 | 112200 | 5245250820 | 16140 | 16140 | 16140 | 16140 | 1 |
| 469 | 20241118 | 112100 | 5245234680 | 16110 | 16120 | 16140 | 16110 | 103 |
| 470 | 20241118 | 112000 | 5243574550 | 16120 | 16120 | 16120 | 16110 | 95 |
| 471 | 20241118 | 111900 | 5242043450 | 16100 | 16110 | 16120 | 16100 | 227 |
| 472 | 20241118 | 111800 | 5238386500 | 16110 | 16100 | 16110 | 16100 | 37 |
| 473 | 20241118 | 111700 | 5237790530 | 16030 | 16110 | 16110 | 16030 | 367 |
| 474 | 20241118 | 111600 | 5231906640 | 16030 | 16050 | 16110 | 16030 | 264 |
| 475 | 20241118 | 111500 | 5227667380 | 16020 | 16030 | 16040 | 16020 | 92 |
| 476 | 20241118 | 111400 | 5226193410 | 16030 | 16030 | 16040 | 16030 | 216 |
| 477 | 20241118 | 111300 | 5222730850 | 16040 | 16040 | 16040 | 16040 | 1 |
| 478 | 20241118 | 111200 | 5222714810 | 16050 | 16020 | 16050 | 15990 | 853 |
| 479 | 20241118 | 111100 | 5209062550 | 16010 | 16070 | 16070 | 16010 | 55 |
| 480 | 20241118 | 111000 | 5208181500 | 16010 | 16010 | 16010 | 16010 | 5 |
| 481 | 20241118 | 110900 | 5208101450 | 16080 | 16050 | 16130 | 16000 | 1649 |
| 482 | 20241118 | 110800 | 5181686270 | 16050 | 16120 | 16130 | 16050 | 414 |
| 483 | 20241118 | 110700 | 5175034210 | 16090 | 16120 | 16120 | 16090 | 931 |
| 484 | 20241118 | 110600 | 5160045360 | 16140 | 16160 | 16160 | 16140 | 63 |
| 485 | 20241118 | 110500 | 5159027820 | 16150 | 16120 | 16160 | 16120 | 265 |
| 486 | 20241118 | 110400 | 5154753310 | 16120 | 16090 | 16120 | 16090 | 166 |
| 487 | 20241118 | 110300 | 5152080700 | 16090 | 16090 | 16090 | 16090 | 420 |
| 488 | 20241118 | 110200 | 5145322900 | 16120 | 16120 | 16130 | 16100 | 234 |
| 489 | 20241118 | 110100 | 5141550790 | 16120 | 16100 | 16120 | 16090 | 977 |
| 490 | 20241118 | 110000 | 5125822610 | 16090 | 16120 | 16120 | 16090 | 80 |
| 491 | 20241118 | 105900 | 5124534660 | 16100 | 16090 | 16100 | 16090 | 362 |
| 492 | 20241118 | 105800 | 5118707860 | 16090 | 16080 | 16090 | 16080 | 220 |
| 493 | 20241118 | 105700 | 5115169570 | 16050 | 16040 | 16050 | 16040 | 136 |
| 494 | 20241118 | 105600 | 5112987230 | 16030 | 16060 | 16060 | 16030 | 905 |
| 495 | 20241118 | 105500 | 5098472170 | 16060 | 16090 | 16090 | 16060 | 358 |
| 496 | 20241118 | 105400 | 5092721610 | 16090 | 16100 | 16100 | 16080 | 167 |
| 497 | 20241118 | 105300 | 5090033480 | 16100 | 16100 | 16120 | 16070 | 1138 |
| 498 | 20241118 | 105200 | 5071722040 | 16100 | 16080 | 16100 | 16080 | 746 |
| 499 | 20241118 | 105100 | 5059713940 | 16070 | 16040 | 16080 | 16040 | 164 |
| 500 | 20241118 | 105000 | 5057078780 | 16050 | 16010 | 16060 | 16000 | 723 |
| 501 | 20241118 | 104900 | 5045493330 | 16020 | 16010 | 16050 | 16010 | 260 |
| 502 | 20241118 | 104800 | 5041326460 | 16010 | 15990 | 16010 | 15960 | 128 |
| 503 | 20241118 | 104700 | 5039282700 | 15960 | 15980 | 15990 | 15960 | 388 |
| 504 | 20241118 | 104600 | 5033086350 | 15970 | 15940 | 15970 | 15940 | 750 |
| 505 | 20241118 | 104500 | 5021129580 | 15920 | 15970 | 15970 | 15920 | 178 |
| 506 | 20241118 | 104400 | 5018293790 | 15970 | 15860 | 15970 | 15860 | 103 |
| 507 | 20241118 | 104300 | 5016660060 | 15860 | 15970 | 15970 | 15830 | 3965 |
| 508 | 20241118 | 104200 | 4953640120 | 15980 | 16030 | 16030 | 15980 | 212 |
| 509 | 20241118 | 104100 | 4950248250 | 16010 | 16030 | 16040 | 16010 | 164 |
| 510 | 20241118 | 104000 | 4947618720 | 16020 | 16010 | 16020 | 16010 | 76 |
| 511 | 20241118 | 103900 | 4946401220 | 15970 | 15970 | 15970 | 15940 | 1095 |
| 512 | 20241118 | 103800 | 4928932090 | 15970 | 15980 | 15990 | 15970 | 755 |
| 513 | 20241118 | 103700 | 4916869490 | 15980 | 15980 | 15980 | 15930 | 1169 |
| 514 | 20241118 | 103600 | 4898231030 | 15980 | 16070 | 16070 | 15910 | 5606 |
| 515 | 20241118 | 103500 | 4808620790 | 16080 | 16100 | 16120 | 16080 | 903 |
| 516 | 20241118 | 103400 | 4794088320 | 16100 | 16150 | 16160 | 16100 | 1744 |
| 517 | 20241118 | 103300 | 4765968780 | 16150 | 16180 | 16180 | 16150 | 1634 |
| 518 | 20241118 | 103200 | 4739549340 | 16180 | 16170 | 16230 | 16170 | 187 |
| 519 | 20241118 | 103100 | 4736525150 | 16160 | 16150 | 16230 | 16150 | 1633 |
| 520 | 20241118 | 103000 | 4710124190 | 16150 | 16170 | 16180 | 16150 | 684 |
| 521 | 20241118 | 102900 | 4699061710 | 16170 | 16140 | 16180 | 16140 | 181 |
| 522 | 20241118 | 102800 | 4696136760 | 16120 | 16120 | 16180 | 16100 | 656 |
| 523 | 20241118 | 102700 | 4685564680 | 16110 | 16100 | 16120 | 16100 | 1618 |
| 524 | 20241118 | 102600 | 4659514320 | 16100 | 16170 | 16170 | 16090 | 3731 |
| 525 | 20241118 | 102500 | 4599391400 | 16180 | 16190 | 16220 | 16180 | 737 |
| 526 | 20241118 | 102400 | 4587463540 | 16180 | 16240 | 16260 | 16180 | 1217 |
| 527 | 20241118 | 102300 | 4567734360 | 16230 | 16290 | 16290 | 16220 | 909 |
| 528 | 20241118 | 102200 | 4552965300 | 16240 | 16260 | 16300 | 16230 | 305 |
| 529 | 20241118 | 102100 | 4548009120 | 16270 | 16340 | 16340 | 16250 | 2762 |
| 530 | 20241118 | 102000 | 4502976590 | 16340 | 16390 | 16390 | 16340 | 671 |
| 531 | 20241118 | 101900 | 4491996820 | 16390 | 16400 | 16400 | 16390 | 138 |
| 532 | 20241118 | 101800 | 4489733890 | 16400 | 16360 | 16410 | 16340 | 1034 |
| 533 | 20241118 | 101700 | 4472790650 | 16390 | 16370 | 16390 | 16350 | 638 |
| 534 | 20241118 | 101600 | 4462357010 | 16380 | 16370 | 16400 | 16370 | 38 |
| 535 | 20241118 | 101500 | 4461734560 | 16350 | 16380 | 16380 | 16350 | 1261 |
| 536 | 20241118 | 101400 | 4441089320 | 16380 | 16410 | 16410 | 16380 | 384 |
| 537 | 20241118 | 101300 | 4434798130 | 16410 | 16410 | 16410 | 16380 | 488 |
| 538 | 20241118 | 101200 | 4426799020 | 16410 | 16390 | 16410 | 16380 | 232 |
| 539 | 20241118 | 101100 | 4422996310 | 16390 | 16410 | 16430 | 16370 | 878 |
| 540 | 20241118 | 101000 | 4408590920 | 16420 | 16400 | 16420 | 16360 | 230 |
| 541 | 20241118 | 100900 | 4404817230 | 16400 | 16340 | 16430 | 16340 | 264 |
| 542 | 20241118 | 100800 | 4400499960 | 16440 | 16440 | 16440 | 16340 | 80 |
| 543 | 20241118 | 100700 | 4399191760 | 16340 | 16360 | 16370 | 16330 | 751 |
| 544 | 20241118 | 100600 | 4386917990 | 16360 | 16370 | 16370 | 16350 | 544 |
| 545 | 20241118 | 100500 | 4378019130 | 16370 | 16460 | 16460 | 16370 | 898 |
| 546 | 20241118 | 100400 | 4363293400 | 16480 | 16420 | 16480 | 16330 | 1453 |
| 547 | 20241118 | 100300 | 4339510590 | 16440 | 16420 | 16440 | 16350 | 423 |
| 548 | 20241118 | 100200 | 4332586690 | 16420 | 16500 | 16500 | 16350 | 2339 |
| 549 | 20241118 | 100100 | 4294181580 | 16500 | 16510 | 16540 | 16440 | 1137 |
| 550 | 20241118 | 100000 | 4275424560 | 16550 | 16550 | 16570 | 16550 | 796 |
| 551 | 20241118 | 095900 | 4262241980 | 16570 | 16630 | 16640 | 16500 | 2011 |
| 552 | 20241118 | 095800 | 4228955310 | 16600 | 16640 | 16670 | 16600 | 3265 |
| 553 | 20241118 | 095700 | 4174663700 | 16640 | 16550 | 16640 | 16540 | 2333 |
| 554 | 20241118 | 095600 | 4135947750 | 16570 | 16570 | 16610 | 16550 | 1398 |
| 555 | 20241118 | 095500 | 4112756480 | 16550 | 16500 | 16570 | 16430 | 4406 |
| 556 | 20241118 | 095400 | 4040140220 | 16490 | 16490 | 16500 | 16440 | 791 |
| 557 | 20241118 | 095300 | 4027104210 | 16500 | 16430 | 16500 | 16410 | 1501 |
| 558 | 20241118 | 095200 | 4002364510 | 16430 | 16500 | 16500 | 16430 | 1254 |
| 559 | 20241118 | 095100 | 3981726560 | 16500 | 16490 | 16540 | 16400 | 4605 |
| 560 | 20241118 | 095000 | 3905847720 | 16490 | 16410 | 16500 | 16390 | 3883 |
| 561 | 20241118 | 094900 | 3841994550 | 16410 | 16340 | 16420 | 16320 | 4457 |
| 562 | 20241118 | 094800 | 3768989550 | 16350 | 16350 | 16380 | 16330 | 2460 |
| 563 | 20241118 | 094700 | 3728777690 | 16380 | 16280 | 16380 | 16280 | 2968 |
| 564 | 20241118 | 094600 | 3680241640 | 16280 | 16220 | 16320 | 16220 | 2558 |
| 565 | 20241118 | 094500 | 3638603070 | 16240 | 16070 | 16330 | 16030 | 6697 |
| 566 | 20241118 | 094400 | 3529981880 | 16060 | 15980 | 16080 | 15970 | 978 |
| 567 | 20241118 | 094300 | 3514303670 | 15970 | 15990 | 16010 | 15950 | 2362 |
| 568 | 20241118 | 094200 | 3476581070 | 16010 | 16050 | 16050 | 15980 | 522 |
| 569 | 20241118 | 094100 | 3468226680 | 15980 | 16040 | 16050 | 15980 | 2054 |
| 570 | 20241118 | 094000 | 3435337410 | 16040 | 16090 | 16090 | 16030 | 75 |
| 571 | 20241118 | 093900 | 3434131360 | 16030 | 16090 | 16090 | 16030 | 1001 |
| 572 | 20241118 | 093800 | 3418045170 | 16090 | 16090 | 16110 | 16050 | 1098 |
| 573 | 20241118 | 093700 | 3400383060 | 16090 | 15970 | 16180 | 15960 | 654 |
| 574 | 20241118 | 093600 | 3389856560 | 15950 | 16010 | 16010 | 15950 | 363 |
| 575 | 20241118 | 093500 | 3384063700 | 15950 | 16080 | 16090 | 15950 | 2103 |
| 576 | 20241118 | 093400 | 3350381000 | 16090 | 15980 | 16100 | 15980 | 569 |
| 577 | 20241118 | 093300 | 3341255910 | 15980 | 15990 | 16010 | 15970 | 710 |
| 578 | 20241118 | 093200 | 3329903900 | 15990 | 15930 | 16070 | 15930 | 1621 |
| 579 | 20241118 | 093100 | 3304004750 | 15930 | 15900 | 15940 | 15870 | 1178 |
| 580 | 20241118 | 093000 | 3285258040 | 15900 | 15830 | 15930 | 15790 | 2106 |
| 581 | 20241118 | 092900 | 3251867300 | 15830 | 15750 | 15830 | 15730 | 1330 |
| 582 | 20241118 | 092800 | 3230915060 | 15750 | 15750 | 15770 | 15720 | 1896 |
| 583 | 20241118 | 092700 | 3201062900 | 15700 | 15670 | 15740 | 15600 | 4941 |
| 584 | 20241118 | 092600 | 3123680710 | 15700 | 15770 | 15770 | 15590 | 11724 |
| 585 | 20241118 | 092500 | 2940585540 | 15650 | 15920 | 15920 | 15650 | 5076 |
| 586 | 20241118 | 092400 | 2860575900 | 15920 | 16000 | 16000 | 15920 | 2433 |
| 587 | 20241118 | 092300 | 2821754920 | 15990 | 15990 | 16030 | 15970 | 1824 |
| 588 | 20241118 | 092200 | 2792592760 | 15990 | 16020 | 16020 | 15980 | 1846 |
| 589 | 20241118 | 092100 | 2763059700 | 16010 | 16070 | 16100 | 16010 | 2054 |
| 590 | 20241118 | 092000 | 2730110510 | 16070 | 16110 | 16110 | 16050 | 2151 |
| 591 | 20241118 | 091900 | 2695511610 | 16120 | 16050 | 16160 | 16010 | 2266 |
| 592 | 20241118 | 091800 | 2658986060 | 15990 | 16040 | 16070 | 15990 | 3170 |
| 593 | 20241118 | 091700 | 2608223820 | 16040 | 16150 | 16150 | 16000 | 4598 |
| 594 | 20241118 | 091600 | 2534445030 | 16150 | 16060 | 16180 | 16040 | 3243 |
| 595 | 20241118 | 091500 | 2482211330 | 16080 | 16020 | 16140 | 15960 | 2089 |
| 596 | 20241118 | 091400 | 2448673530 | 16020 | 15950 | 16030 | 15920 | 4098 |
| 597 | 20241118 | 091300 | 2383237370 | 15910 | 15840 | 15960 | 15810 | 1644 |
| 598 | 20241118 | 091200 | 2357112600 | 15840 | 15790 | 15940 | 15720 | 2472 |
| 599 | 20241118 | 091100 | 2318032210 | 15740 | 15750 | 15800 | 15630 | 4536 |
| 600 | 20241118 | 091000 | 2246776600 | 15750 | 15610 | 15770 | 15600 | 5794 |
| 601 | 20241118 | 090900 | 2155968240 | 15650 | 15670 | 15700 | 15500 | 13236 |
| 602 | 20241118 | 090800 | 1949353940 | 15690 | 15940 | 15940 | 15680 | 9563 |
| 603 | 20241118 | 090700 | 1798333040 | 15920 | 15970 | 16010 | 15880 | 6487 |
| 604 | 20241118 | 090600 | 1695107250 | 15970 | 15970 | 16020 | 15780 | 14768 |
| 605 | 20241118 | 090500 | 1460767470 | 15950 | 15980 | 16120 | 15910 | 11745 |
| 606 | 20241118 | 090400 | 1272723820 | 15990 | 16160 | 16170 | 15860 | 16051 |
| 607 | 20241118 | 090300 | 1015350560 | 16100 | 16710 | 16710 | 16100 | 17320 |
| 608 | 20241118 | 090200 | 733001770 | 16560 | 16270 | 16750 | 16250 | 20164 |
| 609 | 20241118 | 090100 | 403337950 | 15980 | 15980 | 15980 | 15980 | 0 |
| 610 | 20241118 | 090000 | 403337950 | 15980 | 17000 | 17030 | 15980 | 23804 |