30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 3 | 20241118 | 192200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 4 | 20241118 | 192100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 5 | 20241118 | 192000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 6 | 20241118 | 191900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 7 | 20241118 | 191800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 8 | 20241118 | 191700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 9 | 20241118 | 191600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 10 | 20241118 | 191500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 11 | 20241118 | 191400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 12 | 20241118 | 191300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 13 | 20241118 | 191200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 14 | 20241118 | 191100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 15 | 20241118 | 191000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 16 | 20241118 | 190900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 17 | 20241118 | 190800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 18 | 20241118 | 190700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 19 | 20241118 | 190600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 20 | 20241118 | 190500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 21 | 20241118 | 190400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 22 | 20241118 | 190300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 23 | 20241118 | 190200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 24 | 20241118 | 190100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 25 | 20241118 | 190000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 26 | 20241118 | 185900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 27 | 20241118 | 185800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 28 | 20241118 | 185700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 29 | 20241118 | 185600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 30 | 20241118 | 185500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 31 | 20241118 | 185400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 32 | 20241118 | 185300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 33 | 20241118 | 185200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 34 | 20241118 | 185100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 35 | 20241118 | 185000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 36 | 20241118 | 184900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 37 | 20241118 | 184800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 38 | 20241118 | 184700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 39 | 20241118 | 184600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 40 | 20241118 | 184500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 41 | 20241118 | 184400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 42 | 20241118 | 184300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 43 | 20241118 | 184200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 44 | 20241118 | 184100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 45 | 20241118 | 184000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 46 | 20241118 | 183900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 47 | 20241118 | 183800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 48 | 20241118 | 183700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 49 | 20241118 | 183600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 50 | 20241118 | 183500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 51 | 20241118 | 183400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 52 | 20241118 | 183300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 53 | 20241118 | 183200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 54 | 20241118 | 183100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 55 | 20241118 | 183000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 56 | 20241118 | 182900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 57 | 20241118 | 182800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 58 | 20241118 | 182700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 59 | 20241118 | 182600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 60 | 20241118 | 182500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 61 | 20241118 | 182400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 62 | 20241118 | 182300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 63 | 20241118 | 182200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 64 | 20241118 | 182100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 65 | 20241118 | 182000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 66 | 20241118 | 181900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 67 | 20241118 | 181800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 68 | 20241118 | 181700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 69 | 20241118 | 181600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 70 | 20241118 | 181500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 71 | 20241118 | 181400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 72 | 20241118 | 181300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 73 | 20241118 | 181200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 74 | 20241118 | 181100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 75 | 20241118 | 181000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 76 | 20241118 | 180900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 77 | 20241118 | 180800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 78 | 20241118 | 180700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 79 | 20241118 | 180600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 80 | 20241118 | 180500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 81 | 20241118 | 180400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 82 | 20241118 | 180300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 83 | 20241118 | 180200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 84 | 20241118 | 180100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 85 | 20241118 | 180000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 86 | 20241118 | 175900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 87 | 20241118 | 175800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 88 | 20241118 | 175700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 89 | 20241118 | 175600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 90 | 20241118 | 175500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 91 | 20241118 | 175400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 92 | 20241118 | 175300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 93 | 20241118 | 175200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 94 | 20241118 | 175100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 95 | 20241118 | 175000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 96 | 20241118 | 174900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 97 | 20241118 | 174800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 98 | 20241118 | 174700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 99 | 20241118 | 174600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 100 | 20241118 | 174500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 101 | 20241118 | 174400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 102 | 20241118 | 174300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 103 | 20241118 | 174200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 104 | 20241118 | 174100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 105 | 20241118 | 174000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 106 | 20241118 | 173900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 107 | 20241118 | 173800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 108 | 20241118 | 173700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 109 | 20241118 | 173600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 110 | 20241118 | 173500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 111 | 20241118 | 173400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 112 | 20241118 | 173300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 113 | 20241118 | 173200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 114 | 20241118 | 173100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 115 | 20241118 | 173000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 116 | 20241118 | 172900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 117 | 20241118 | 172800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 118 | 20241118 | 172700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 119 | 20241118 | 172600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 120 | 20241118 | 172500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 121 | 20241118 | 172400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 122 | 20241118 | 172300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 123 | 20241118 | 172200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 124 | 20241118 | 172100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 125 | 20241118 | 172000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 126 | 20241118 | 171900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 127 | 20241118 | 171800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 128 | 20241118 | 171700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 129 | 20241118 | 171600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 130 | 20241118 | 171500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 131 | 20241118 | 171400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 132 | 20241118 | 171300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 133 | 20241118 | 171200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 134 | 20241118 | 171100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 135 | 20241118 | 171000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 136 | 20241118 | 170900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 137 | 20241118 | 170800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 138 | 20241118 | 170700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 139 | 20241118 | 170600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 140 | 20241118 | 170500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 141 | 20241118 | 170400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 142 | 20241118 | 170300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 143 | 20241118 | 170200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 144 | 20241118 | 170100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 145 | 20241118 | 170000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 146 | 20241118 | 165900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 147 | 20241118 | 165800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 148 | 20241118 | 165700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 149 | 20241118 | 165600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 150 | 20241118 | 165500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 151 | 20241118 | 165400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 152 | 20241118 | 165300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 153 | 20241118 | 165200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 154 | 20241118 | 165100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 155 | 20241118 | 165000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 156 | 20241118 | 164900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 157 | 20241118 | 164800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 158 | 20241118 | 164700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 159 | 20241118 | 164600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 160 | 20241118 | 164500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 161 | 20241118 | 164400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 162 | 20241118 | 164300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 163 | 20241118 | 164200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 164 | 20241118 | 164100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 165 | 20241118 | 164000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 166 | 20241118 | 163900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 167 | 20241118 | 163800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 168 | 20241118 | 163700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 169 | 20241118 | 163600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 170 | 20241118 | 163500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 171 | 20241118 | 163400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 172 | 20241118 | 163300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 173 | 20241118 | 163200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 174 | 20241118 | 163100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 175 | 20241118 | 163000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 176 | 20241118 | 162900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 177 | 20241118 | 162800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 178 | 20241118 | 162700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 179 | 20241118 | 162600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 180 | 20241118 | 162500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 181 | 20241118 | 162400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 182 | 20241118 | 162300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 183 | 20241118 | 162200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 184 | 20241118 | 162100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 185 | 20241118 | 162000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 186 | 20241118 | 161900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 187 | 20241118 | 161800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 188 | 20241118 | 161700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 189 | 20241118 | 161600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 190 | 20241118 | 161500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 191 | 20241118 | 161400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 192 | 20241118 | 161300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 193 | 20241118 | 161200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 194 | 20241118 | 161100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 195 | 20241118 | 161000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 196 | 20241118 | 160900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 197 | 20241118 | 160800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 198 | 20241118 | 160700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 199 | 20241118 | 160600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 200 | 20241118 | 160500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 201 | 20241118 | 160400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 202 | 20241118 | 160300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 203 | 20241118 | 160200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 204 | 20241118 | 160100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 205 | 20241118 | 160000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 206 | 20241118 | 155900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 207 | 20241118 | 155800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 208 | 20241118 | 155700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 209 | 20241118 | 155600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 210 | 20241118 | 155500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 211 | 20241118 | 155400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 212 | 20241118 | 155300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 213 | 20241118 | 155200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 214 | 20241118 | 155100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 215 | 20241118 | 155000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 216 | 20241118 | 154900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 217 | 20241118 | 154800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 218 | 20241118 | 154700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 219 | 20241118 | 154600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 220 | 20241118 | 154500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 221 | 20241118 | 154400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 222 | 20241118 | 154300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 223 | 20241118 | 154200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 224 | 20241118 | 154100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 225 | 20241118 | 154000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 226 | 20241118 | 153900 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 227 | 20241118 | 153800 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 228 | 20241118 | 153700 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 229 | 20241118 | 153600 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 230 | 20241118 | 153500 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 231 | 20241118 | 153400 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 232 | 20241118 | 153300 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 233 | 20241118 | 153200 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 234 | 20241118 | 153100 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 0 |
| 235 | 20241118 | 153000 | 1728754010 | 7360 | 7360 | 7360 | 7360 | 8633 |
| 236 | 20241118 | 152900 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 237 | 20241118 | 152800 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 238 | 20241118 | 152700 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 239 | 20241118 | 152600 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 240 | 20241118 | 152500 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 241 | 20241118 | 152400 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 242 | 20241118 | 152300 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 243 | 20241118 | 152200 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 244 | 20241118 | 152100 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 245 | 20241118 | 152000 | 1665215130 | 7340 | 7340 | 7340 | 7340 | 0 |
| 246 | 20241118 | 151900 | 1665215130 | 7340 | 7340 | 7350 | 7330 | 1993 |
| 247 | 20241118 | 151800 | 1650582610 | 7330 | 7320 | 7330 | 7320 | 934 |
| 248 | 20241118 | 151700 | 1643736410 | 7320 | 7300 | 7320 | 7300 | 558 |
| 249 | 20241118 | 151600 | 1639656950 | 7300 | 7310 | 7310 | 7300 | 275 |
| 250 | 20241118 | 151500 | 1637647450 | 7290 | 7300 | 7300 | 7290 | 30 |
| 251 | 20241118 | 151400 | 1637428500 | 7290 | 7300 | 7300 | 7290 | 1585 |
| 252 | 20241118 | 151300 | 1625858700 | 7300 | 7290 | 7300 | 7290 | 867 |
| 253 | 20241118 | 151200 | 1619536270 | 7290 | 7290 | 7290 | 7290 | 152 |
| 254 | 20241118 | 151100 | 1618428190 | 7280 | 7280 | 7280 | 7280 | 5 |
| 255 | 20241118 | 151000 | 1618391790 | 7280 | 7270 | 7280 | 7270 | 25 |
| 256 | 20241118 | 150900 | 1618209840 | 7270 | 7270 | 7270 | 7260 | 113 |
| 257 | 20241118 | 150800 | 1617389170 | 7270 | 7270 | 7270 | 7270 | 70 |
| 258 | 20241118 | 150700 | 1616880270 | 7290 | 7290 | 7290 | 7290 | 1 |
| 259 | 20241118 | 150600 | 1616872980 | 7270 | 7270 | 7270 | 7270 | 7 |
| 260 | 20241118 | 150500 | 1616822090 | 7270 | 7290 | 7300 | 7270 | 1024 |
| 261 | 20241118 | 150400 | 1609375720 | 7290 | 7280 | 7290 | 7280 | 310 |
| 262 | 20241118 | 150300 | 1607117820 | 7280 | 7280 | 7280 | 7280 | 200 |
| 263 | 20241118 | 150200 | 1605661820 | 7290 | 7290 | 7290 | 7290 | 643 |
| 264 | 20241118 | 150100 | 1600974350 | 7300 | 7300 | 7300 | 7300 | 8 |
| 265 | 20241118 | 150000 | 1600915950 | 7300 | 7290 | 7300 | 7290 | 301 |
| 266 | 20241118 | 145900 | 1598721650 | 7300 | 7300 | 7300 | 7290 | 141 |
| 267 | 20241118 | 145800 | 1597692360 | 7300 | 7320 | 7320 | 7300 | 323 |
| 268 | 20241118 | 145700 | 1595334430 | 7300 | 7310 | 7310 | 7300 | 2035 |
| 269 | 20241118 | 145600 | 1580478410 | 7320 | 7320 | 7320 | 7320 | 0 |
| 270 | 20241118 | 145500 | 1580478410 | 7320 | 7320 | 7320 | 7310 | 96 |
| 271 | 20241118 | 145400 | 1579776500 | 7320 | 7310 | 7330 | 7310 | 20 |
| 272 | 20241118 | 145300 | 1579630110 | 7330 | 7340 | 7340 | 7330 | 21 |
| 273 | 20241118 | 145200 | 1579475980 | 7340 | 7290 | 7340 | 7290 | 32 |
| 274 | 20241118 | 145100 | 1579242650 | 7340 | 7300 | 7340 | 7290 | 2023 |
| 275 | 20241118 | 145000 | 1564473880 | 7300 | 7310 | 7310 | 7300 | 195 |
| 276 | 20241118 | 144900 | 1563049840 | 7340 | 7340 | 7340 | 7340 | 2 |
| 277 | 20241118 | 144800 | 1563035160 | 7340 | 7340 | 7340 | 7340 | 1001 |
| 278 | 20241118 | 144700 | 1555687820 | 7340 | 7330 | 7340 | 7330 | 1000 |
| 279 | 20241118 | 144600 | 1548350660 | 7340 | 7330 | 7340 | 7320 | 2082 |
| 280 | 20241118 | 144500 | 1533098830 | 7330 | 7320 | 7330 | 7320 | 232 |
| 281 | 20241118 | 144400 | 1531398290 | 7330 | 7330 | 7330 | 7330 | 11 |
| 282 | 20241118 | 144300 | 1531317660 | 7320 | 7330 | 7330 | 7320 | 223 |
| 283 | 20241118 | 144200 | 1529685090 | 7320 | 7300 | 7320 | 7300 | 1156 |
| 284 | 20241118 | 144100 | 1521232690 | 7300 | 7300 | 7300 | 7300 | 1487 |
| 285 | 20241118 | 144000 | 1510377590 | 7300 | 7280 | 7300 | 7280 | 1653 |
| 286 | 20241118 | 143900 | 1498316950 | 7280 | 7280 | 7280 | 7280 | 0 |
| 287 | 20241118 | 143800 | 1498316950 | 7280 | 7280 | 7280 | 7280 | 0 |
| 288 | 20241118 | 143700 | 1498316950 | 7280 | 7280 | 7280 | 7280 | 0 |
| 289 | 20241118 | 143600 | 1498316950 | 7280 | 7270 | 7280 | 7270 | 138 |
| 290 | 20241118 | 143500 | 1497313660 | 7270 | 7270 | 7270 | 7270 | 5 |
| 291 | 20241118 | 143400 | 1497277310 | 7270 | 7270 | 7270 | 7270 | 0 |
| 292 | 20241118 | 143300 | 1497277310 | 7270 | 7270 | 7270 | 7270 | 129 |
| 293 | 20241118 | 143200 | 1496339480 | 7270 | 7270 | 7270 | 7270 | 0 |
| 294 | 20241118 | 143100 | 1496339480 | 7270 | 7270 | 7270 | 7270 | 0 |
| 295 | 20241118 | 143000 | 1496339480 | 7270 | 7270 | 7270 | 7270 | 0 |
| 296 | 20241118 | 142900 | 1496339480 | 7270 | 7270 | 7270 | 7270 | 144 |
| 297 | 20241118 | 142800 | 1495292600 | 7270 | 7270 | 7270 | 7270 | 0 |
| 298 | 20241118 | 142700 | 1495292600 | 7270 | 7270 | 7270 | 7270 | 0 |
| 299 | 20241118 | 142600 | 1495292600 | 7270 | 7270 | 7270 | 7270 | 0 |
| 300 | 20241118 | 142500 | 1495292600 | 7270 | 7270 | 7270 | 7270 | 0 |
| 301 | 20241118 | 142400 | 1495292600 | 7270 | 7270 | 7270 | 7270 | 0 |
| 302 | 20241118 | 142300 | 1495292600 | 7270 | 7260 | 7270 | 7260 | 4 |
| 303 | 20241118 | 142200 | 1495263550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 304 | 20241118 | 142100 | 1495263550 | 7260 | 7260 | 7260 | 7260 | 8 |
| 305 | 20241118 | 142000 | 1495205470 | 7250 | 7250 | 7250 | 7250 | 96 |
| 306 | 20241118 | 141900 | 1494509470 | 7250 | 7250 | 7250 | 7250 | 100 |
| 307 | 20241118 | 141800 | 1493784470 | 7250 | 7250 | 7250 | 7250 | 100 |
| 308 | 20241118 | 141700 | 1493059470 | 7250 | 7250 | 7250 | 7250 | 113 |
| 309 | 20241118 | 141600 | 1492240220 | 7260 | 7240 | 7260 | 7240 | 105 |
| 310 | 20241118 | 141500 | 1491479920 | 7260 | 7240 | 7260 | 7240 | 180 |
| 311 | 20241118 | 141400 | 1490175010 | 7250 | 7250 | 7250 | 7240 | 169 |
| 312 | 20241118 | 141300 | 1488949900 | 7250 | 7250 | 7250 | 7250 | 35 |
| 313 | 20241118 | 141200 | 1488696150 | 7250 | 7250 | 7250 | 7250 | 1715 |
| 314 | 20241118 | 141100 | 1476262400 | 7260 | 7260 | 7260 | 7260 | 122 |
| 315 | 20241118 | 141000 | 1475376680 | 7250 | 7260 | 7260 | 7250 | 110 |
| 316 | 20241118 | 140900 | 1474578500 | 7260 | 7270 | 7270 | 7260 | 165 |
| 317 | 20241118 | 140800 | 1473380580 | 7280 | 7280 | 7280 | 7280 | 0 |
| 318 | 20241118 | 140700 | 1473380580 | 7280 | 7260 | 7280 | 7260 | 171 |
| 319 | 20241118 | 140600 | 1472136600 | 7280 | 7280 | 7280 | 7280 | 2 |
| 320 | 20241118 | 140500 | 1472122040 | 7280 | 7280 | 7280 | 7280 | 70 |
| 321 | 20241118 | 140400 | 1471612440 | 7280 | 7270 | 7280 | 7270 | 115 |
| 322 | 20241118 | 140300 | 1470775370 | 7260 | 7260 | 7260 | 7260 | 0 |
| 323 | 20241118 | 140200 | 1470775370 | 7260 | 7260 | 7260 | 7260 | 20 |
| 324 | 20241118 | 140100 | 1470630170 | 7260 | 7260 | 7260 | 7260 | 640 |
| 325 | 20241118 | 140000 | 1465983770 | 7260 | 7280 | 7280 | 7260 | 153 |
| 326 | 20241118 | 135900 | 1464872440 | 7280 | 7280 | 7280 | 7280 | 11 |
| 327 | 20241118 | 135800 | 1464792360 | 7280 | 7280 | 7280 | 7280 | 20 |
| 328 | 20241118 | 135700 | 1464646760 | 7290 | 7290 | 7290 | 7290 | 0 |
| 329 | 20241118 | 135600 | 1464646760 | 7290 | 7260 | 7290 | 7260 | 51 |
| 330 | 20241118 | 135500 | 1464276470 | 7260 | 7260 | 7260 | 7260 | 0 |
| 331 | 20241118 | 135400 | 1464276470 | 7260 | 7260 | 7260 | 7260 | 0 |
| 332 | 20241118 | 135300 | 1464276470 | 7260 | 7260 | 7260 | 7260 | 0 |
| 333 | 20241118 | 135200 | 1464276470 | 7260 | 7260 | 7260 | 7260 | 20 |
| 334 | 20241118 | 135100 | 1464131270 | 7280 | 7280 | 7280 | 7280 | 0 |
| 335 | 20241118 | 135000 | 1464131270 | 7280 | 7280 | 7280 | 7280 | 0 |
| 336 | 20241118 | 134900 | 1464131270 | 7280 | 7280 | 7280 | 7280 | 81 |
| 337 | 20241118 | 134800 | 1463541590 | 7280 | 7280 | 7280 | 7280 | 1 |
| 338 | 20241118 | 134700 | 1463534310 | 7250 | 7270 | 7270 | 7250 | 300 |
| 339 | 20241118 | 134600 | 1461357240 | 7280 | 7260 | 7280 | 7260 | 900 |
| 340 | 20241118 | 134500 | 1454815150 | 7260 | 7260 | 7260 | 7260 | 1 |
| 341 | 20241118 | 134400 | 1454807890 | 7250 | 7240 | 7250 | 7240 | 133 |
| 342 | 20241118 | 134300 | 1453844260 | 7240 | 7240 | 7240 | 7240 | 0 |
| 343 | 20241118 | 134200 | 1453844260 | 7240 | 7230 | 7240 | 7230 | 586 |
| 344 | 20241118 | 134100 | 1449601920 | 7240 | 7240 | 7240 | 7240 | 94 |
| 345 | 20241118 | 134000 | 1448921360 | 7240 | 7240 | 7240 | 7240 | 700 |
| 346 | 20241118 | 133900 | 1443853360 | 7230 | 7230 | 7230 | 7230 | 177 |
| 347 | 20241118 | 133800 | 1442573650 | 7230 | 7230 | 7230 | 7230 | 0 |
| 348 | 20241118 | 133700 | 1442573650 | 7230 | 7230 | 7230 | 7230 | 50 |
| 349 | 20241118 | 133600 | 1442212150 | 7230 | 7230 | 7230 | 7230 | 50 |
| 350 | 20241118 | 133500 | 1441850650 | 7230 | 7230 | 7230 | 7230 | 1254 |
| 351 | 20241118 | 133400 | 1432784230 | 7230 | 7240 | 7240 | 7230 | 385 |
| 352 | 20241118 | 133300 | 1429997140 | 7240 | 7240 | 7240 | 7240 | 212 |
| 353 | 20241118 | 133200 | 1428462260 | 7250 | 7240 | 7250 | 7240 | 101 |
| 354 | 20241118 | 133100 | 1427731010 | 7240 | 7240 | 7240 | 7240 | 100 |
| 355 | 20241118 | 133000 | 1427007010 | 7250 | 7250 | 7250 | 7250 | 964 |
| 356 | 20241118 | 132900 | 1420018010 | 7250 | 7250 | 7250 | 7250 | 0 |
| 357 | 20241118 | 132800 | 1420018010 | 7250 | 7260 | 7260 | 7250 | 61 |
| 358 | 20241118 | 132700 | 1419575170 | 7250 | 7250 | 7250 | 7250 | 90 |
| 359 | 20241118 | 132600 | 1418922670 | 7260 | 7260 | 7260 | 7260 | 10 |
| 360 | 20241118 | 132500 | 1418850070 | 7270 | 7270 | 7270 | 7270 | 0 |
| 361 | 20241118 | 132400 | 1418850070 | 7270 | 7260 | 7270 | 7260 | 491 |
| 362 | 20241118 | 132300 | 1415285400 | 7260 | 7250 | 7260 | 7250 | 322 |
| 363 | 20241118 | 132200 | 1412950180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 364 | 20241118 | 132100 | 1412950180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 365 | 20241118 | 132000 | 1412950180 | 7260 | 7260 | 7260 | 7260 | 3 |
| 366 | 20241118 | 131900 | 1412928400 | 7250 | 7250 | 7250 | 7250 | 0 |
| 367 | 20241118 | 131800 | 1412928400 | 7250 | 7250 | 7250 | 7250 | 68 |
| 368 | 20241118 | 131700 | 1412435400 | 7250 | 7250 | 7250 | 7250 | 0 |
| 369 | 20241118 | 131600 | 1412435400 | 7250 | 7250 | 7250 | 7250 | 31 |
| 370 | 20241118 | 131500 | 1412210650 | 7250 | 7250 | 7250 | 7250 | 0 |
| 371 | 20241118 | 131400 | 1412210650 | 7250 | 7250 | 7250 | 7250 | 430 |
| 372 | 20241118 | 131300 | 1409093150 | 7240 | 7240 | 7240 | 7240 | 80 |
| 373 | 20241118 | 131200 | 1408513950 | 7270 | 7240 | 7270 | 7240 | 23 |
| 374 | 20241118 | 131100 | 1408347160 | 7240 | 7240 | 7240 | 7240 | 0 |
| 375 | 20241118 | 131000 | 1408347160 | 7240 | 7240 | 7240 | 7240 | 52 |
| 376 | 20241118 | 130900 | 1407970680 | 7260 | 7260 | 7260 | 7260 | 1 |
| 377 | 20241118 | 130800 | 1407963420 | 7270 | 7240 | 7270 | 7240 | 713 |
| 378 | 20241118 | 130700 | 1402801060 | 7250 | 7250 | 7250 | 7250 | 82 |
| 379 | 20241118 | 130600 | 1402206560 | 7260 | 7260 | 7260 | 7260 | 22 |
| 380 | 20241118 | 130500 | 1402046840 | 7260 | 7260 | 7260 | 7260 | 10 |
| 381 | 20241118 | 130400 | 1401974240 | 7260 | 7250 | 7260 | 7250 | 7 |
| 382 | 20241118 | 130300 | 1401923480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 383 | 20241118 | 130200 | 1401923480 | 7250 | 7250 | 7250 | 7250 | 70 |
| 384 | 20241118 | 130100 | 1401415980 | 7250 | 7250 | 7250 | 7250 | 0 |
| 385 | 20241118 | 130000 | 1401415980 | 7250 | 7260 | 7260 | 7250 | 86 |
| 386 | 20241118 | 125900 | 1400792250 | 7260 | 7260 | 7260 | 7260 | 0 |
| 387 | 20241118 | 125800 | 1400792250 | 7260 | 7260 | 7260 | 7250 | 49 |
| 388 | 20241118 | 125700 | 1400436630 | 7250 | 7260 | 7260 | 7250 | 1074 |
| 389 | 20241118 | 125600 | 1392649390 | 7270 | 7260 | 7270 | 7260 | 60 |
| 390 | 20241118 | 125500 | 1392213780 | 7260 | 7260 | 7260 | 7260 | 0 |
| 391 | 20241118 | 125400 | 1392213780 | 7260 | 7260 | 7260 | 7260 | 2000 |
| 392 | 20241118 | 125300 | 1377693780 | 7260 | 7240 | 7260 | 7240 | 194 |
| 393 | 20241118 | 125200 | 1376285360 | 7240 | 7250 | 7260 | 7240 | 2797 |
| 394 | 20241118 | 125100 | 1356018720 | 7260 | 7260 | 7260 | 7260 | 379 |
| 395 | 20241118 | 125000 | 1353267180 | 7260 | 7260 | 7260 | 7260 | 33 |
| 396 | 20241118 | 124900 | 1353027600 | 7260 | 7260 | 7260 | 7260 | 300 |
| 397 | 20241118 | 124800 | 1350849600 | 7270 | 7270 | 7270 | 7270 | 1 |
| 398 | 20241118 | 124700 | 1350842330 | 7260 | 7260 | 7260 | 7260 | 251 |
| 399 | 20241118 | 124600 | 1349020070 | 7310 | 7310 | 7310 | 7310 | 0 |
| 400 | 20241118 | 124500 | 1349020070 | 7310 | 7310 | 7310 | 7310 | 0 |
| 401 | 20241118 | 124400 | 1349020070 | 7310 | 7270 | 7310 | 7270 | 139 |
| 402 | 20241118 | 124300 | 1348008370 | 7270 | 7270 | 7270 | 7270 | 50 |
| 403 | 20241118 | 124200 | 1347644870 | 7270 | 7260 | 7270 | 7260 | 616 |
| 404 | 20241118 | 124100 | 1343172610 | 7260 | 7270 | 7270 | 7260 | 2250 |
| 405 | 20241118 | 124000 | 1326815130 | 7280 | 7280 | 7280 | 7280 | 1 |
| 406 | 20241118 | 123900 | 1326807850 | 7280 | 7280 | 7280 | 7280 | 0 |
| 407 | 20241118 | 123800 | 1326807850 | 7280 | 7290 | 7290 | 7280 | 662 |
| 408 | 20241118 | 123700 | 1321987870 | 7300 | 7300 | 7300 | 7300 | 0 |
| 409 | 20241118 | 123600 | 1321987870 | 7300 | 7280 | 7300 | 7280 | 468 |
| 410 | 20241118 | 123500 | 1318576590 | 7280 | 7280 | 7280 | 7280 | 2 |
| 411 | 20241118 | 123400 | 1318562030 | 7300 | 7280 | 7300 | 7280 | 1806 |
| 412 | 20241118 | 123300 | 1305414330 | 7290 | 7300 | 7300 | 7280 | 3004 |
| 413 | 20241118 | 123200 | 1283502190 | 7310 | 7320 | 7320 | 7310 | 18 |
| 414 | 20241118 | 123100 | 1283370590 | 7300 | 7310 | 7320 | 7300 | 352 |
| 415 | 20241118 | 123000 | 1280800960 | 7300 | 7300 | 7300 | 7300 | 236 |
| 416 | 20241118 | 122900 | 1279078160 | 7300 | 7300 | 7300 | 7300 | 832 |
| 417 | 20241118 | 122800 | 1273004560 | 7310 | 7320 | 7320 | 7310 | 273 |
| 418 | 20241118 | 122700 | 1271008920 | 7300 | 7300 | 7300 | 7300 | 1 |
| 419 | 20241118 | 122600 | 1271001620 | 7300 | 7300 | 7300 | 7300 | 106 |
| 420 | 20241118 | 122500 | 1270227820 | 7320 | 7320 | 7320 | 7320 | 1 |
| 421 | 20241118 | 122400 | 1270220500 | 7300 | 7300 | 7300 | 7300 | 1515 |
| 422 | 20241118 | 122300 | 1259161000 | 7310 | 7310 | 7330 | 7310 | 570 |
| 423 | 20241118 | 122200 | 1254993760 | 7310 | 7330 | 7330 | 7310 | 11 |
| 424 | 20241118 | 122100 | 1254913150 | 7330 | 7320 | 7330 | 7320 | 32 |
| 425 | 20241118 | 122000 | 1254678610 | 7310 | 7310 | 7310 | 7310 | 0 |
| 426 | 20241118 | 121900 | 1254678610 | 7310 | 7310 | 7310 | 7310 | 124 |
| 427 | 20241118 | 121800 | 1253772170 | 7310 | 7310 | 7310 | 7310 | 2 |
| 428 | 20241118 | 121700 | 1253757550 | 7310 | 7310 | 7310 | 7310 | 444 |
| 429 | 20241118 | 121600 | 1250511910 | 7320 | 7320 | 7320 | 7320 | 232 |
| 430 | 20241118 | 121500 | 1248813670 | 7320 | 7320 | 7320 | 7320 | 0 |
| 431 | 20241118 | 121400 | 1248813670 | 7320 | 7320 | 7320 | 7320 | 0 |
| 432 | 20241118 | 121300 | 1248813670 | 7320 | 7320 | 7320 | 7320 | 15 |
| 433 | 20241118 | 121200 | 1248703870 | 7310 | 7310 | 7310 | 7310 | 10 |
| 434 | 20241118 | 121100 | 1248630770 | 7320 | 7320 | 7320 | 7320 | 100 |
| 435 | 20241118 | 121000 | 1247898770 | 7320 | 7310 | 7320 | 7310 | 53 |
| 436 | 20241118 | 120900 | 1247511110 | 7310 | 7310 | 7310 | 7310 | 23 |
| 437 | 20241118 | 120800 | 1247342980 | 7310 | 7310 | 7310 | 7310 | 512 |
| 438 | 20241118 | 120700 | 1243600260 | 7310 | 7310 | 7310 | 7310 | 116 |
| 439 | 20241118 | 120600 | 1242752300 | 7310 | 7320 | 7320 | 7310 | 130 |
| 440 | 20241118 | 120500 | 1241801700 | 7320 | 7320 | 7320 | 7320 | 15 |
| 441 | 20241118 | 120400 | 1241691900 | 7310 | 7320 | 7320 | 7310 | 902 |
| 442 | 20241118 | 120300 | 1235098250 | 7320 | 7330 | 7330 | 7320 | 872 |
| 443 | 20241118 | 120200 | 1228715200 | 7330 | 7340 | 7340 | 7330 | 4255 |
| 444 | 20241118 | 120100 | 1197525050 | 7340 | 7340 | 7340 | 7340 | 1928 |
| 445 | 20241118 | 120000 | 1183373530 | 7350 | 7350 | 7350 | 7350 | 400 |
| 446 | 20241118 | 115900 | 1180433530 | 7360 | 7360 | 7360 | 7360 | 47 |
| 447 | 20241118 | 115800 | 1180087610 | 7360 | 7350 | 7360 | 7350 | 287 |
| 448 | 20241118 | 115700 | 1177977890 | 7360 | 7360 | 7360 | 7360 | 5 |
| 449 | 20241118 | 115600 | 1177941090 | 7360 | 7360 | 7370 | 7360 | 2671 |
| 450 | 20241118 | 115500 | 1158282520 | 7360 | 7350 | 7360 | 7350 | 514 |
| 451 | 20241118 | 115400 | 1154504610 | 7350 | 7350 | 7350 | 7350 | 192 |
| 452 | 20241118 | 115300 | 1153093410 | 7350 | 7350 | 7350 | 7350 | 8 |
| 453 | 20241118 | 115200 | 1153034610 | 7340 | 7360 | 7360 | 7340 | 600 |
| 454 | 20241118 | 115100 | 1148623770 | 7350 | 7350 | 7360 | 7350 | 535 |
| 455 | 20241118 | 115000 | 1144686510 | 7350 | 7350 | 7350 | 7350 | 1 |
| 456 | 20241118 | 114900 | 1144679160 | 7340 | 7340 | 7340 | 7340 | 1600 |
| 457 | 20241118 | 114800 | 1132935160 | 7350 | 7350 | 7350 | 7350 | 10 |
| 458 | 20241118 | 114700 | 1132861660 | 7350 | 7350 | 7350 | 7350 | 8 |
| 459 | 20241118 | 114600 | 1132802860 | 7350 | 7340 | 7350 | 7340 | 2 |
| 460 | 20241118 | 114500 | 1132788170 | 7350 | 7350 | 7350 | 7350 | 355 |
| 461 | 20241118 | 114400 | 1130178920 | 7340 | 7350 | 7350 | 7340 | 108 |
| 462 | 20241118 | 114300 | 1129385370 | 7350 | 7350 | 7350 | 7350 | 48 |
| 463 | 20241118 | 114200 | 1129032570 | 7350 | 7360 | 7360 | 7350 | 55 |
| 464 | 20241118 | 114100 | 1128627820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 465 | 20241118 | 114000 | 1128627820 | 7360 | 7360 | 7360 | 7360 | 100 |
| 466 | 20241118 | 113900 | 1127891820 | 7350 | 7350 | 7350 | 7350 | 1597 |
| 467 | 20241118 | 113800 | 1116153870 | 7360 | 7350 | 7360 | 7350 | 410 |
| 468 | 20241118 | 113700 | 1113140270 | 7360 | 7340 | 7360 | 7340 | 943 |
| 469 | 20241118 | 113600 | 1106204990 | 7350 | 7350 | 7350 | 7350 | 0 |
| 470 | 20241118 | 113500 | 1106204990 | 7350 | 7330 | 7350 | 7320 | 146 |
| 471 | 20241118 | 113400 | 1105135250 | 7330 | 7330 | 7330 | 7330 | 1 |
| 472 | 20241118 | 113300 | 1105127920 | 7330 | 7330 | 7330 | 7330 | 1139 |
| 473 | 20241118 | 113200 | 1096779050 | 7340 | 7340 | 7340 | 7340 | 0 |
| 474 | 20241118 | 113100 | 1096779050 | 7340 | 7340 | 7340 | 7340 | 193 |
| 475 | 20241118 | 113000 | 1095362430 | 7340 | 7340 | 7340 | 7340 | 505 |
| 476 | 20241118 | 112900 | 1091655730 | 7340 | 7350 | 7350 | 7340 | 1784 |
| 477 | 20241118 | 112800 | 1078560900 | 7350 | 7340 | 7350 | 7340 | 11 |
| 478 | 20241118 | 112700 | 1078480150 | 7340 | 7340 | 7340 | 7340 | 178 |
| 479 | 20241118 | 112600 | 1077173630 | 7350 | 7350 | 7350 | 7350 | 50 |
| 480 | 20241118 | 112500 | 1076806130 | 7340 | 7360 | 7360 | 7340 | 354 |
| 481 | 20241118 | 112400 | 1074207690 | 7360 | 7360 | 7360 | 7360 | 111 |
| 482 | 20241118 | 112300 | 1073390730 | 7360 | 7350 | 7360 | 7350 | 3111 |
| 483 | 20241118 | 112200 | 1050516170 | 7350 | 7340 | 7350 | 7340 | 460 |
| 484 | 20241118 | 112100 | 1047135770 | 7350 | 7350 | 7350 | 7350 | 83 |
| 485 | 20241118 | 112000 | 1046525720 | 7360 | 7360 | 7360 | 7360 | 5 |
| 486 | 20241118 | 111900 | 1046488920 | 7360 | 7360 | 7360 | 7360 | 439 |
| 487 | 20241118 | 111800 | 1043257880 | 7350 | 7350 | 7350 | 7350 | 754 |
| 488 | 20241118 | 111700 | 1037715980 | 7340 | 7340 | 7340 | 7330 | 101 |
| 489 | 20241118 | 111600 | 1036974650 | 7340 | 7340 | 7340 | 7330 | 880 |
| 490 | 20241118 | 111500 | 1030522330 | 7360 | 7360 | 7360 | 7360 | 20 |
| 491 | 20241118 | 111400 | 1030375130 | 7360 | 7360 | 7360 | 7360 | 10 |
| 492 | 20241118 | 111300 | 1030301530 | 7360 | 7360 | 7360 | 7340 | 598 |
| 493 | 20241118 | 111200 | 1025908830 | 7360 | 7360 | 7360 | 7360 | 10 |
| 494 | 20241118 | 111100 | 1025835230 | 7360 | 7360 | 7370 | 7360 | 370 |
| 495 | 20241118 | 111000 | 1023112010 | 7360 | 7360 | 7360 | 7360 | 660 |
| 496 | 20241118 | 110900 | 1018254410 | 7360 | 7350 | 7360 | 7350 | 6421 |
| 497 | 20241118 | 110800 | 971059060 | 7350 | 7350 | 7350 | 7350 | 1 |
| 498 | 20241118 | 110700 | 971051710 | 7340 | 7340 | 7340 | 7340 | 11 |
| 499 | 20241118 | 110600 | 970970970 | 7340 | 7340 | 7340 | 7340 | 0 |
| 500 | 20241118 | 110500 | 970970970 | 7340 | 7340 | 7340 | 7340 | 33 |
| 501 | 20241118 | 110400 | 970728750 | 7340 | 7340 | 7340 | 7340 | 36 |
| 502 | 20241118 | 110300 | 970464510 | 7340 | 7330 | 7340 | 7330 | 215 |
| 503 | 20241118 | 110200 | 968886420 | 7340 | 7340 | 7340 | 7330 | 383 |
| 504 | 20241118 | 110100 | 966077630 | 7340 | 7340 | 7340 | 7340 | 11 |
| 505 | 20241118 | 110000 | 965996890 | 7350 | 7330 | 7350 | 7330 | 101 |
| 506 | 20241118 | 105900 | 965256540 | 7330 | 7330 | 7330 | 7330 | 849 |
| 507 | 20241118 | 105800 | 959033370 | 7340 | 7350 | 7350 | 7340 | 1054 |
| 508 | 20241118 | 105700 | 951297000 | 7340 | 7350 | 7350 | 7340 | 3980 |
| 509 | 20241118 | 105600 | 922045660 | 7340 | 7350 | 7350 | 7340 | 3560 |
| 510 | 20241118 | 105500 | 895879910 | 7360 | 7360 | 7360 | 7360 | 12 |
| 511 | 20241118 | 105400 | 895791590 | 7360 | 7350 | 7360 | 7350 | 361 |
| 512 | 20241118 | 105300 | 893135270 | 7350 | 7350 | 7350 | 7350 | 10 |
| 513 | 20241118 | 105200 | 893061770 | 7350 | 7340 | 7350 | 7340 | 121 |
| 514 | 20241118 | 105100 | 892172770 | 7340 | 7340 | 7340 | 7340 | 0 |
| 515 | 20241118 | 105000 | 892172770 | 7340 | 7350 | 7350 | 7340 | 283 |
| 516 | 20241118 | 104900 | 890095450 | 7340 | 7340 | 7340 | 7340 | 200 |
| 517 | 20241118 | 104800 | 888627450 | 7350 | 7350 | 7350 | 7350 | 0 |
| 518 | 20241118 | 104700 | 888627450 | 7350 | 7350 | 7350 | 7350 | 2 |
| 519 | 20241118 | 104600 | 888612750 | 7350 | 7350 | 7350 | 7350 | 0 |
| 520 | 20241118 | 104500 | 888612750 | 7350 | 7350 | 7350 | 7350 | 1 |
| 521 | 20241118 | 104400 | 888605400 | 7330 | 7330 | 7330 | 7330 | 0 |
| 522 | 20241118 | 104300 | 888605400 | 7330 | 7330 | 7330 | 7330 | 250 |
| 523 | 20241118 | 104200 | 886772900 | 7330 | 7330 | 7330 | 7330 | 6 |
| 524 | 20241118 | 104100 | 886728920 | 7320 | 7330 | 7330 | 7320 | 530 |
| 525 | 20241118 | 104000 | 882848810 | 7330 | 7340 | 7350 | 7320 | 1251 |
| 526 | 20241118 | 103900 | 873666770 | 7330 | 7330 | 7330 | 7330 | 4 |
| 527 | 20241118 | 103800 | 873637450 | 7330 | 7320 | 7330 | 7320 | 56 |
| 528 | 20241118 | 103700 | 873227430 | 7320 | 7320 | 7320 | 7320 | 489 |
| 529 | 20241118 | 103600 | 869647950 | 7340 | 7320 | 7340 | 7320 | 247 |
| 530 | 20241118 | 103500 | 867837460 | 7320 | 7320 | 7320 | 7320 | 4 |
| 531 | 20241118 | 103400 | 867808180 | 7330 | 7320 | 7330 | 7320 | 37 |
| 532 | 20241118 | 103300 | 867537030 | 7320 | 7340 | 7340 | 7320 | 1606 |
| 533 | 20241118 | 103200 | 855777980 | 7340 | 7330 | 7340 | 7330 | 107 |
| 534 | 20241118 | 103100 | 854992630 | 7330 | 7330 | 7330 | 7330 | 90 |
| 535 | 20241118 | 103000 | 854332930 | 7320 | 7330 | 7330 | 7320 | 1018 |
| 536 | 20241118 | 102900 | 846871260 | 7330 | 7330 | 7330 | 7330 | 4 |
| 537 | 20241118 | 102800 | 846841940 | 7330 | 7370 | 7370 | 7330 | 2619 |
| 538 | 20241118 | 102700 | 827613310 | 7350 | 7350 | 7350 | 7350 | 45 |
| 539 | 20241118 | 102600 | 827282560 | 7370 | 7350 | 7370 | 7350 | 532 |
| 540 | 20241118 | 102500 | 823372340 | 7370 | 7370 | 7370 | 7370 | 9 |
| 541 | 20241118 | 102400 | 823306010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 542 | 20241118 | 102300 | 823306010 | 7350 | 7350 | 7350 | 7350 | 1000 |
| 543 | 20241118 | 102200 | 815956010 | 7350 | 7350 | 7350 | 7350 | 287 |
| 544 | 20241118 | 102100 | 813846560 | 7350 | 7370 | 7370 | 7350 | 343 |
| 545 | 20241118 | 102000 | 811323440 | 7370 | 7370 | 7380 | 7370 | 211 |
| 546 | 20241118 | 101900 | 809768310 | 7360 | 7360 | 7360 | 7360 | 439 |
| 547 | 20241118 | 101800 | 806537270 | 7370 | 7380 | 7380 | 7370 | 6215 |
| 548 | 20241118 | 101700 | 760718880 | 7380 | 7370 | 7380 | 7360 | 1050 |
| 549 | 20241118 | 101600 | 752972040 | 7370 | 7370 | 7370 | 7370 | 412 |
| 550 | 20241118 | 101500 | 749935600 | 7370 | 7360 | 7370 | 7360 | 702 |
| 551 | 20241118 | 101400 | 744762250 | 7360 | 7350 | 7370 | 7350 | 2136 |
| 552 | 20241118 | 101300 | 729052080 | 7340 | 7340 | 7340 | 7340 | 203 |
| 553 | 20241118 | 101200 | 727562060 | 7330 | 7330 | 7330 | 7330 | 929 |
| 554 | 20241118 | 101100 | 720752490 | 7340 | 7330 | 7340 | 7330 | 22 |
| 555 | 20241118 | 101000 | 720591030 | 7330 | 7330 | 7340 | 7330 | 604 |
| 556 | 20241118 | 100900 | 716158310 | 7330 | 7320 | 7330 | 7320 | 108 |
| 557 | 20241118 | 100800 | 715367470 | 7330 | 7330 | 7330 | 7330 | 0 |
| 558 | 20241118 | 100700 | 715367470 | 7330 | 7330 | 7330 | 7330 | 1523 |
| 559 | 20241118 | 100600 | 704203880 | 7330 | 7320 | 7330 | 7320 | 39 |
| 560 | 20241118 | 100500 | 703918070 | 7320 | 7310 | 7320 | 7300 | 1236 |
| 561 | 20241118 | 100400 | 694872370 | 7310 | 7310 | 7310 | 7310 | 358 |
| 562 | 20241118 | 100300 | 692255390 | 7300 | 7300 | 7300 | 7300 | 100 |
| 563 | 20241118 | 100200 | 691525390 | 7310 | 7290 | 7310 | 7290 | 531 |
| 564 | 20241118 | 100100 | 687654310 | 7300 | 7300 | 7300 | 7300 | 800 |
| 565 | 20241118 | 100000 | 681814310 | 7300 | 7300 | 7300 | 7300 | 7 |
| 566 | 20241118 | 095900 | 681763210 | 7290 | 7300 | 7300 | 7280 | 156 |
| 567 | 20241118 | 095800 | 680626610 | 7300 | 7300 | 7300 | 7290 | 1088 |
| 568 | 20241118 | 095700 | 672684880 | 7290 | 7290 | 7300 | 7290 | 792 |
| 569 | 20241118 | 095600 | 666911190 | 7290 | 7300 | 7300 | 7290 | 527 |
| 570 | 20241118 | 095500 | 663066400 | 7300 | 7300 | 7300 | 7300 | 538 |
| 571 | 20241118 | 095400 | 659139000 | 7300 | 7320 | 7320 | 7300 | 163 |
| 572 | 20241118 | 095300 | 657948980 | 7310 | 7310 | 7310 | 7310 | 242 |
| 573 | 20241118 | 095200 | 656179960 | 7300 | 7310 | 7310 | 7300 | 3 |
| 574 | 20241118 | 095100 | 656158050 | 7300 | 7300 | 7300 | 7290 | 1221 |
| 575 | 20241118 | 095000 | 647245050 | 7300 | 7300 | 7310 | 7300 | 259 |
| 576 | 20241118 | 094900 | 645354340 | 7300 | 7320 | 7320 | 7300 | 971 |
| 577 | 20241118 | 094800 | 638263160 | 7330 | 7330 | 7330 | 7330 | 110 |
| 578 | 20241118 | 094700 | 637456860 | 7330 | 7320 | 7330 | 7290 | 1662 |
| 579 | 20241118 | 094600 | 625292220 | 7300 | 7320 | 7320 | 7300 | 1549 |
| 580 | 20241118 | 094500 | 613982050 | 7320 | 7310 | 7320 | 7300 | 129 |
| 581 | 20241118 | 094400 | 613038960 | 7330 | 7310 | 7330 | 7310 | 372 |
| 582 | 20241118 | 094300 | 610319620 | 7310 | 7320 | 7320 | 7310 | 419 |
| 583 | 20241118 | 094200 | 607253620 | 7320 | 7330 | 7330 | 7320 | 22 |
| 584 | 20241118 | 094100 | 607092560 | 7340 | 7330 | 7350 | 7300 | 2554 |
| 585 | 20241118 | 094000 | 588356630 | 7330 | 7330 | 7330 | 7330 | 472 |
| 586 | 20241118 | 093900 | 584896870 | 7300 | 7330 | 7340 | 7300 | 710 |
| 587 | 20241118 | 093800 | 579685670 | 7330 | 7330 | 7330 | 7330 | 176 |
| 588 | 20241118 | 093700 | 578395590 | 7330 | 7320 | 7340 | 7320 | 149 |
| 589 | 20241118 | 093600 | 577304140 | 7330 | 7320 | 7330 | 7300 | 1642 |
| 590 | 20241118 | 093500 | 565285860 | 7330 | 7330 | 7330 | 7330 | 21 |
| 591 | 20241118 | 093400 | 565131930 | 7340 | 7340 | 7340 | 7330 | 81 |
| 592 | 20241118 | 093300 | 564537470 | 7350 | 7320 | 7350 | 7320 | 1579 |
| 593 | 20241118 | 093200 | 552962530 | 7320 | 7340 | 7340 | 7320 | 1046 |
| 594 | 20241118 | 093100 | 545291000 | 7340 | 7340 | 7340 | 7330 | 12 |
| 595 | 20241118 | 093000 | 545203020 | 7340 | 7340 | 7350 | 7330 | 1814 |
| 596 | 20241118 | 092900 | 531888070 | 7330 | 7330 | 7330 | 7330 | 568 |
| 597 | 20241118 | 092800 | 527724630 | 7330 | 7330 | 7340 | 7320 | 1785 |
| 598 | 20241118 | 092700 | 514638120 | 7330 | 7310 | 7330 | 7310 | 185 |
| 599 | 20241118 | 092600 | 513282290 | 7310 | 7320 | 7320 | 7300 | 1485 |
| 600 | 20241118 | 092500 | 502415400 | 7320 | 7310 | 7330 | 7310 | 34 |
| 601 | 20241118 | 092400 | 502166650 | 7300 | 7300 | 7330 | 7290 | 1559 |
| 602 | 20241118 | 092300 | 490759090 | 7300 | 7320 | 7320 | 7300 | 465 |
| 603 | 20241118 | 092200 | 487363590 | 7340 | 7350 | 7350 | 7310 | 1948 |
| 604 | 20241118 | 092100 | 473069830 | 7340 | 7330 | 7360 | 7330 | 4479 |
| 605 | 20241118 | 092000 | 440201830 | 7330 | 7310 | 7330 | 7280 | 641 |
| 606 | 20241118 | 091900 | 435518870 | 7280 | 7310 | 7320 | 7270 | 2961 |
| 607 | 20241118 | 091800 | 413920460 | 7320 | 7330 | 7330 | 7300 | 1361 |
| 608 | 20241118 | 091700 | 403975370 | 7310 | 7320 | 7340 | 7310 | 5666 |
| 609 | 20241118 | 091600 | 362525600 | 7310 | 7280 | 7320 | 7270 | 2078 |
| 610 | 20241118 | 091500 | 347365720 | 7290 | 7250 | 7290 | 7240 | 2977 |
| 611 | 20241118 | 091400 | 325714930 | 7240 | 7220 | 7250 | 7220 | 1095 |
| 612 | 20241118 | 091300 | 317806790 | 7250 | 7210 | 7250 | 7210 | 6480 |
| 613 | 20241118 | 091200 | 270991480 | 7210 | 7210 | 7210 | 7210 | 84 |
| 614 | 20241118 | 091100 | 270385840 | 7210 | 7150 | 7210 | 7140 | 4361 |
| 615 | 20241118 | 091000 | 239043370 | 7150 | 7130 | 7170 | 7110 | 3004 |
| 616 | 20241118 | 090900 | 217655020 | 7150 | 7160 | 7160 | 7150 | 1019 |
| 617 | 20241118 | 090800 | 210364530 | 7190 | 7140 | 7190 | 7130 | 1083 |
| 618 | 20241118 | 090700 | 202625740 | 7140 | 7140 | 7140 | 7140 | 300 |
| 619 | 20241118 | 090600 | 200483740 | 7140 | 7190 | 7220 | 7140 | 4750 |
| 620 | 20241118 | 090500 | 166478400 | 7240 | 7220 | 7240 | 7190 | 5336 |
| 621 | 20241118 | 090400 | 128035530 | 7220 | 7230 | 7250 | 7220 | 4382 |
| 622 | 20241118 | 090300 | 96338500 | 7220 | 7170 | 7230 | 7170 | 4885 |
| 623 | 20241118 | 090200 | 61133020 | 7180 | 7200 | 7200 | 7180 | 1288 |
| 624 | 20241118 | 090100 | 51872970 | 7200 | 7200 | 7200 | 7180 | 3278 |
| 625 | 20241118 | 090000 | 28312190 | 7200 | 7170 | 7200 | 7170 | 3942 |