30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 4194 |
| 3 | 20241114 | 191300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 4 | 20241114 | 191200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 5 | 20241114 | 191100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 6 | 20241114 | 191000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 7 | 20241114 | 190900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 8 | 20241114 | 190800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 9 | 20241114 | 190700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 10 | 20241114 | 190600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 11 | 20241114 | 190500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 12 | 20241114 | 190400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 13 | 20241114 | 190300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 14 | 20241114 | 190200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 15 | 20241114 | 190100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 16 | 20241114 | 190000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 17 | 20241114 | 185900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 18 | 20241114 | 185800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 19 | 20241114 | 185700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 20 | 20241114 | 185600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 21 | 20241114 | 185500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 22 | 20241114 | 185400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 23 | 20241114 | 185300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 24 | 20241114 | 185200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 25 | 20241114 | 185100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 26 | 20241114 | 185000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 27 | 20241114 | 184900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 28 | 20241114 | 184800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 29 | 20241114 | 184700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 30 | 20241114 | 184600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 31 | 20241114 | 184500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 32 | 20241114 | 184400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 4194 |
| 33 | 20241114 | 184300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 34 | 20241114 | 184200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 35 | 20241114 | 184100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 36 | 20241114 | 184000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 37 | 20241114 | 183900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 38 | 20241114 | 183800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 39 | 20241114 | 183700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 40 | 20241114 | 183600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 41 | 20241114 | 183500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 42 | 20241114 | 183400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 43 | 20241114 | 183300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 44 | 20241114 | 183200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 45 | 20241114 | 183100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 46 | 20241114 | 183000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 47 | 20241114 | 182900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 48 | 20241114 | 182800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 49 | 20241114 | 182700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 50 | 20241114 | 182600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 51 | 20241114 | 182500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 52 | 20241114 | 182400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 53 | 20241114 | 182300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 54 | 20241114 | 182200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 55 | 20241114 | 182100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 56 | 20241114 | 182000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 57 | 20241114 | 181900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 58 | 20241114 | 181800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 59 | 20241114 | 181700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 60 | 20241114 | 181600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 61 | 20241114 | 181500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 62 | 20241114 | 181400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 4194 |
| 63 | 20241114 | 181300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 64 | 20241114 | 181200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 65 | 20241114 | 181100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 66 | 20241114 | 181000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 67 | 20241114 | 180900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 68 | 20241114 | 180800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 69 | 20241114 | 180700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 70 | 20241114 | 180600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 71 | 20241114 | 180500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 72 | 20241114 | 180400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 73 | 20241114 | 180300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 74 | 20241114 | 180200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 75 | 20241114 | 180100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 76 | 20241114 | 180000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 77 | 20241114 | 175900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 78 | 20241114 | 175800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 79 | 20241114 | 175700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 80 | 20241114 | 175600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 81 | 20241114 | 175500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 82 | 20241114 | 175400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 83 | 20241114 | 175300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 84 | 20241114 | 175200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 85 | 20241114 | 175100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 86 | 20241114 | 175000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 87 | 20241114 | 174900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 88 | 20241114 | 174800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 89 | 20241114 | 174700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 90 | 20241114 | 174600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 91 | 20241114 | 174500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 92 | 20241114 | 174400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 4194 |
| 93 | 20241114 | 174300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 94 | 20241114 | 174200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 95 | 20241114 | 174100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 96 | 20241114 | 174000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 97 | 20241114 | 173900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 98 | 20241114 | 173800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 99 | 20241114 | 173700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 100 | 20241114 | 173600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 101 | 20241114 | 173500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 102 | 20241114 | 173400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 103 | 20241114 | 173300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 104 | 20241114 | 173200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 105 | 20241114 | 173100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 106 | 20241114 | 173000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 107 | 20241114 | 172900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 108 | 20241114 | 172800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 109 | 20241114 | 172700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 110 | 20241114 | 172600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 111 | 20241114 | 172500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 112 | 20241114 | 172400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 113 | 20241114 | 172300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 114 | 20241114 | 172200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 115 | 20241114 | 172100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 116 | 20241114 | 172000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 117 | 20241114 | 171900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 118 | 20241114 | 171800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 119 | 20241114 | 171700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 120 | 20241114 | 171600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 121 | 20241114 | 171500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 122 | 20241114 | 171400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 4194 |
| 123 | 20241114 | 171300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 124 | 20241114 | 171200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 125 | 20241114 | 171100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 126 | 20241114 | 171000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 127 | 20241114 | 170900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 128 | 20241114 | 170800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 129 | 20241114 | 170700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 130 | 20241114 | 170600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 131 | 20241114 | 170500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 132 | 20241114 | 170400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 133 | 20241114 | 170300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 134 | 20241114 | 170200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 135 | 20241114 | 170100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 136 | 20241114 | 170000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 137 | 20241114 | 165900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 138 | 20241114 | 165800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 139 | 20241114 | 165700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 140 | 20241114 | 165600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 141 | 20241114 | 165500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 142 | 20241114 | 165400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 143 | 20241114 | 165300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 144 | 20241114 | 165200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 145 | 20241114 | 165100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 146 | 20241114 | 165000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 147 | 20241114 | 164900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 148 | 20241114 | 164800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 149 | 20241114 | 164700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 150 | 20241114 | 164600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 151 | 20241114 | 164500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 152 | 20241114 | 164400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 4194 |
| 153 | 20241114 | 164300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 154 | 20241114 | 164200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 155 | 20241114 | 164100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 156 | 20241114 | 164000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 157 | 20241114 | 163900 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 158 | 20241114 | 163800 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 159 | 20241114 | 163700 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 160 | 20241114 | 163600 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 161 | 20241114 | 163500 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 162 | 20241114 | 163400 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 163 | 20241114 | 163300 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 164 | 20241114 | 163200 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 165 | 20241114 | 163100 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 0 |
| 166 | 20241114 | 163000 | 3083194360 | 16260 | 16260 | 16260 | 16260 | 4194 |
| 167 | 20241114 | 162900 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 168 | 20241114 | 162800 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 169 | 20241114 | 162700 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 170 | 20241114 | 162600 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 171 | 20241114 | 162500 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 172 | 20241114 | 162400 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 173 | 20241114 | 162300 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 174 | 20241114 | 162200 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 175 | 20241114 | 162100 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 176 | 20241114 | 162000 | 3014999920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 177 | 20241114 | 161900 | 3014999920 | 16260 | 16260 | 16270 | 16260 | 64 |
| 178 | 20241114 | 161800 | 3013959170 | 16260 | 16270 | 16280 | 16260 | 5206 |
| 179 | 20241114 | 161700 | 2929303530 | 16280 | 16260 | 16280 | 16260 | 422 |
| 180 | 20241114 | 161600 | 2922438030 | 16270 | 16260 | 16290 | 16260 | 154 |
| 181 | 20241114 | 161500 | 2919932940 | 16260 | 16260 | 16290 | 16260 | 536 |
| 182 | 20241114 | 161400 | 2911216770 | 16290 | 16290 | 16300 | 16260 | 1049 |
| 183 | 20241114 | 161300 | 2894140190 | 16290 | 16270 | 16290 | 16260 | 445 |
| 184 | 20241114 | 161200 | 2886893550 | 16270 | 16260 | 16300 | 16250 | 912 |
| 185 | 20241114 | 161100 | 2872060250 | 16260 | 16260 | 16300 | 16260 | 379 |
| 186 | 20241114 | 161000 | 2865896660 | 16260 | 16310 | 16310 | 16260 | 177 |
| 187 | 20241114 | 160900 | 2863013600 | 16310 | 16320 | 16320 | 16260 | 327 |
| 188 | 20241114 | 160800 | 2857681600 | 16250 | 16300 | 16320 | 16250 | 2309 |
| 189 | 20241114 | 160700 | 2820150100 | 16300 | 16320 | 16330 | 16300 | 178 |
| 190 | 20241114 | 160600 | 2817245700 | 16330 | 16330 | 16330 | 16330 | 28 |
| 191 | 20241114 | 160500 | 2816788460 | 16330 | 16330 | 16330 | 16310 | 249 |
| 192 | 20241114 | 160400 | 2812723260 | 16340 | 16340 | 16340 | 16340 | 27 |
| 193 | 20241114 | 160300 | 2812282080 | 16300 | 16280 | 16300 | 16280 | 1142 |
| 194 | 20241114 | 160200 | 2793668870 | 16300 | 16300 | 16300 | 16300 | 27 |
| 195 | 20241114 | 160100 | 2793228770 | 16300 | 16250 | 16300 | 16250 | 72 |
| 196 | 20241114 | 160000 | 2792057470 | 16300 | 16300 | 16300 | 16300 | 27 |
| 197 | 20241114 | 155900 | 2791617370 | 16290 | 16250 | 16300 | 16250 | 280 |
| 198 | 20241114 | 155800 | 2787060230 | 16250 | 16260 | 16300 | 16250 | 282 |
| 199 | 20241114 | 155700 | 2782475020 | 16260 | 16290 | 16300 | 16260 | 165 |
| 200 | 20241114 | 155600 | 2779789730 | 16290 | 16290 | 16290 | 16290 | 124 |
| 201 | 20241114 | 155500 | 2777769770 | 16290 | 16270 | 16290 | 16270 | 509 |
| 202 | 20241114 | 155400 | 2769484890 | 16270 | 16270 | 16270 | 16240 | 870 |
| 203 | 20241114 | 155300 | 2755346870 | 16270 | 16270 | 16270 | 16260 | 208 |
| 204 | 20241114 | 155200 | 2751964510 | 16260 | 16270 | 16270 | 16260 | 111 |
| 205 | 20241114 | 155100 | 2750158640 | 16270 | 16300 | 16300 | 16270 | 45 |
| 206 | 20241114 | 155000 | 2749425680 | 16270 | 16270 | 16270 | 16260 | 87 |
| 207 | 20241114 | 154900 | 2748010200 | 16260 | 16290 | 16290 | 16260 | 620 |
| 208 | 20241114 | 154800 | 2737924160 | 16270 | 16280 | 16280 | 16270 | 155 |
| 209 | 20241114 | 154700 | 2735401320 | 16290 | 16320 | 16320 | 16290 | 271 |
| 210 | 20241114 | 154600 | 2730983410 | 16300 | 16300 | 16300 | 16300 | 56 |
| 211 | 20241114 | 154500 | 2730070610 | 16300 | 16330 | 16330 | 16300 | 138 |
| 212 | 20241114 | 154400 | 2727820070 | 16300 | 16300 | 16300 | 16300 | 0 |
| 213 | 20241114 | 154300 | 2727820070 | 16300 | 16310 | 16310 | 16300 | 20 |
| 214 | 20241114 | 154200 | 2727493970 | 16310 | 16310 | 16310 | 16310 | 100 |
| 215 | 20241114 | 154100 | 2725862970 | 16320 | 16320 | 16320 | 16320 | 200 |
| 216 | 20241114 | 154000 | 2722598970 | 16330 | 16330 | 16330 | 16330 | 70 |
| 217 | 20241114 | 153900 | 2721455870 | 16340 | 16350 | 16350 | 16340 | 58 |
| 218 | 20241114 | 153800 | 2720507610 | 16360 | 16340 | 16360 | 16340 | 6 |
| 219 | 20241114 | 153700 | 2720409470 | 16340 | 16340 | 16340 | 16340 | 50 |
| 220 | 20241114 | 153600 | 2719592470 | 16400 | 16400 | 16400 | 16400 | 131 |
| 221 | 20241114 | 153500 | 2717444070 | 16400 | 16400 | 16400 | 16400 | 0 |
| 222 | 20241114 | 153400 | 2717444070 | 16400 | 16410 | 16410 | 16400 | 59 |
| 223 | 20241114 | 153300 | 2716476440 | 16450 | 16460 | 16460 | 16410 | 232 |
| 224 | 20241114 | 153200 | 2712659550 | 16460 | 16460 | 16460 | 16460 | 37 |
| 225 | 20241114 | 153100 | 2712050530 | 16470 | 16400 | 16480 | 16400 | 767 |
| 226 | 20241114 | 153000 | 2699450190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 227 | 20241114 | 152900 | 2699450190 | 16330 | 16410 | 16410 | 16330 | 484 |
| 228 | 20241114 | 152800 | 2691539130 | 16360 | 16360 | 16360 | 16360 | 1 |
| 229 | 20241114 | 152700 | 2691522770 | 16400 | 16380 | 16400 | 16380 | 375 |
| 230 | 20241114 | 152600 | 2685375390 | 16400 | 16340 | 16400 | 16340 | 232 |
| 231 | 20241114 | 152500 | 2681581750 | 16340 | 16330 | 16350 | 16330 | 426 |
| 232 | 20241114 | 152400 | 2674620460 | 16330 | 16330 | 16330 | 16330 | 141 |
| 233 | 20241114 | 152300 | 2672317930 | 16330 | 16330 | 16330 | 16330 | 17 |
| 234 | 20241114 | 152200 | 2672040320 | 16290 | 16290 | 16330 | 16290 | 207 |
| 235 | 20241114 | 152100 | 2668668130 | 16330 | 16330 | 16330 | 16330 | 1 |
| 236 | 20241114 | 152000 | 2668651800 | 16280 | 16330 | 16330 | 16280 | 191 |
| 237 | 20241114 | 151900 | 2665538220 | 16330 | 16280 | 16340 | 16280 | 295 |
| 238 | 20241114 | 151800 | 2660723890 | 16270 | 16340 | 16340 | 16270 | 555 |
| 239 | 20241114 | 151700 | 2651671200 | 16340 | 16340 | 16340 | 16340 | 1 |
| 240 | 20241114 | 151600 | 2651654860 | 16350 | 16290 | 16400 | 16290 | 2013 |
| 241 | 20241114 | 151500 | 2618774060 | 16260 | 16290 | 16290 | 16260 | 270 |
| 242 | 20241114 | 151400 | 2614376090 | 16290 | 16290 | 16290 | 16290 | 0 |
| 243 | 20241114 | 151300 | 2614376090 | 16290 | 16280 | 16290 | 16280 | 202 |
| 244 | 20241114 | 151200 | 2611086450 | 16250 | 16260 | 16260 | 16250 | 366 |
| 245 | 20241114 | 151100 | 2605137040 | 16280 | 16280 | 16280 | 16280 | 41 |
| 246 | 20241114 | 151000 | 2604469560 | 16290 | 16250 | 16290 | 16250 | 523 |
| 247 | 20241114 | 150900 | 2595962770 | 16290 | 16270 | 16290 | 16250 | 821 |
| 248 | 20241114 | 150800 | 2582619980 | 16270 | 16260 | 16310 | 16260 | 1169 |
| 249 | 20241114 | 150700 | 2563584620 | 16260 | 16260 | 16300 | 16250 | 195 |
| 250 | 20241114 | 150600 | 2560411870 | 16260 | 16260 | 16260 | 16260 | 226 |
| 251 | 20241114 | 150500 | 2556737110 | 16270 | 16270 | 16270 | 16270 | 200 |
| 252 | 20241114 | 150400 | 2553483110 | 16260 | 16270 | 16270 | 16260 | 100 |
| 253 | 20241114 | 150300 | 2551857100 | 16320 | 16330 | 16330 | 16320 | 220 |
| 254 | 20241114 | 150200 | 2548266610 | 16330 | 16320 | 16330 | 16320 | 223 |
| 255 | 20241114 | 150100 | 2544627200 | 16310 | 16320 | 16320 | 16310 | 137 |
| 256 | 20241114 | 150000 | 2542391730 | 16260 | 16320 | 16320 | 16260 | 103 |
| 257 | 20241114 | 145900 | 2540716890 | 16260 | 16280 | 16320 | 16260 | 422 |
| 258 | 20241114 | 145800 | 2533850690 | 16280 | 16320 | 16320 | 16280 | 601 |
| 259 | 20241114 | 145700 | 2524044250 | 16320 | 16320 | 16320 | 16320 | 10 |
| 260 | 20241114 | 145600 | 2523881050 | 16320 | 16310 | 16320 | 16310 | 299 |
| 261 | 20241114 | 145500 | 2519003370 | 16320 | 16280 | 16320 | 16280 | 491 |
| 262 | 20241114 | 145400 | 2511003110 | 16280 | 16270 | 16280 | 16260 | 619 |
| 263 | 20241114 | 145300 | 2500932230 | 16270 | 16270 | 16270 | 16270 | 1 |
| 264 | 20241114 | 145200 | 2500915960 | 16280 | 16280 | 16280 | 16280 | 2 |
| 265 | 20241114 | 145100 | 2500883400 | 16280 | 16290 | 16290 | 16280 | 2 |
| 266 | 20241114 | 145000 | 2500850830 | 16290 | 16290 | 16290 | 16250 | 633 |
| 267 | 20241114 | 144900 | 2490558780 | 16290 | 16280 | 16300 | 16280 | 105 |
| 268 | 20241114 | 144800 | 2488848720 | 16250 | 16270 | 16270 | 16250 | 214 |
| 269 | 20241114 | 144700 | 2485370690 | 16290 | 16290 | 16290 | 16290 | 44 |
| 270 | 20241114 | 144600 | 2484653930 | 16290 | 16290 | 16290 | 16290 | 193 |
| 271 | 20241114 | 144500 | 2481509960 | 16290 | 16290 | 16290 | 16250 | 450 |
| 272 | 20241114 | 144400 | 2474191200 | 16260 | 16260 | 16260 | 16260 | 7 |
| 273 | 20241114 | 144300 | 2474077380 | 16260 | 16290 | 16290 | 16260 | 101 |
| 274 | 20241114 | 144200 | 2472433500 | 16290 | 16290 | 16290 | 16290 | 30 |
| 275 | 20241114 | 144100 | 2471944800 | 16290 | 16300 | 16300 | 16290 | 347 |
| 276 | 20241114 | 144000 | 2466288950 | 16300 | 16330 | 16330 | 16300 | 3 |
| 277 | 20241114 | 143900 | 2466240020 | 16330 | 16300 | 16340 | 16300 | 410 |
| 278 | 20241114 | 143800 | 2459553920 | 16300 | 16290 | 16310 | 16290 | 209 |
| 279 | 20241114 | 143700 | 2456148250 | 16250 | 16290 | 16290 | 16250 | 32 |
| 280 | 20241114 | 143600 | 2455628010 | 16250 | 16270 | 16270 | 16250 | 621 |
| 281 | 20241114 | 143500 | 2445536040 | 16290 | 16300 | 16300 | 16290 | 128 |
| 282 | 20241114 | 143400 | 2443450870 | 16290 | 16290 | 16290 | 16280 | 966 |
| 283 | 20241114 | 143300 | 2427721060 | 16290 | 16290 | 16290 | 16290 | 300 |
| 284 | 20241114 | 143200 | 2422834060 | 16290 | 16300 | 16300 | 16290 | 113 |
| 285 | 20241114 | 143100 | 2420992790 | 16300 | 16300 | 16300 | 16290 | 414 |
| 286 | 20241114 | 143000 | 2414244610 | 16300 | 16300 | 16300 | 16300 | 31 |
| 287 | 20241114 | 142900 | 2413739310 | 16300 | 16300 | 16300 | 16290 | 732 |
| 288 | 20241114 | 142800 | 2401813140 | 16310 | 16340 | 16340 | 16310 | 700 |
| 289 | 20241114 | 142700 | 2390390140 | 16340 | 16350 | 16350 | 16330 | 863 |
| 290 | 20241114 | 142600 | 2376288460 | 16350 | 16390 | 16390 | 16350 | 1556 |
| 291 | 20241114 | 142500 | 2350842450 | 16380 | 16380 | 16380 | 16380 | 246 |
| 292 | 20241114 | 142400 | 2346812970 | 16400 | 16400 | 16400 | 16400 | 501 |
| 293 | 20241114 | 142300 | 2338596570 | 16400 | 16400 | 16400 | 16400 | 138 |
| 294 | 20241114 | 142200 | 2336333370 | 16390 | 16380 | 16390 | 16380 | 248 |
| 295 | 20241114 | 142100 | 2332270660 | 16390 | 16390 | 16390 | 16390 | 200 |
| 296 | 20241114 | 142000 | 2328992660 | 16370 | 16370 | 16370 | 16370 | 0 |
| 297 | 20241114 | 141900 | 2328992660 | 16370 | 16370 | 16370 | 16370 | 91 |
| 298 | 20241114 | 141800 | 2327502990 | 16370 | 16400 | 16400 | 16370 | 66 |
| 299 | 20241114 | 141700 | 2326421490 | 16380 | 16410 | 16410 | 16380 | 211 |
| 300 | 20241114 | 141600 | 2322959990 | 16410 | 16410 | 16410 | 16380 | 294 |
| 301 | 20241114 | 141500 | 2318142500 | 16380 | 16380 | 16380 | 16380 | 0 |
| 302 | 20241114 | 141400 | 2318142500 | 16380 | 16410 | 16410 | 16380 | 346 |
| 303 | 20241114 | 141300 | 2312465500 | 16420 | 16410 | 16420 | 16410 | 3 |
| 304 | 20241114 | 141200 | 2312416260 | 16420 | 16420 | 16420 | 16420 | 69 |
| 305 | 20241114 | 141100 | 2311283280 | 16420 | 16420 | 16420 | 16420 | 1 |
| 306 | 20241114 | 141000 | 2311266860 | 16420 | 16410 | 16420 | 16410 | 201 |
| 307 | 20241114 | 140900 | 2307968440 | 16400 | 16400 | 16400 | 16400 | 1478 |
| 308 | 20241114 | 140800 | 2283729240 | 16380 | 16400 | 16400 | 16380 | 68 |
| 309 | 20241114 | 140700 | 2282615020 | 16400 | 16400 | 16400 | 16400 | 0 |
| 310 | 20241114 | 140600 | 2282615020 | 16400 | 16400 | 16400 | 16400 | 233 |
| 311 | 20241114 | 140500 | 2278793820 | 16480 | 16480 | 16480 | 16480 | 36 |
| 312 | 20241114 | 140400 | 2278200540 | 16400 | 16420 | 16420 | 16390 | 1777 |
| 313 | 20241114 | 140300 | 2249057530 | 16410 | 16410 | 16410 | 16410 | 0 |
| 314 | 20241114 | 140200 | 2249057530 | 16410 | 16440 | 16440 | 16410 | 266 |
| 315 | 20241114 | 140100 | 2244690490 | 16440 | 16420 | 16440 | 16420 | 79 |
| 316 | 20241114 | 140000 | 2243392330 | 16490 | 16490 | 16490 | 16490 | 1 |
| 317 | 20241114 | 135900 | 2243375840 | 16480 | 16480 | 16480 | 16410 | 238 |
| 318 | 20241114 | 135800 | 2239466370 | 16480 | 16440 | 16480 | 16420 | 51 |
| 319 | 20241114 | 135700 | 2238626700 | 16440 | 16510 | 16510 | 16440 | 188 |
| 320 | 20241114 | 135600 | 2235530600 | 16510 | 16510 | 16510 | 16510 | 5 |
| 321 | 20241114 | 135500 | 2235448050 | 16510 | 16510 | 16510 | 16510 | 19 |
| 322 | 20241114 | 135400 | 2235134360 | 16510 | 16450 | 16510 | 16430 | 977 |
| 323 | 20241114 | 135300 | 2219065360 | 16490 | 16490 | 16490 | 16490 | 0 |
| 324 | 20241114 | 135200 | 2219065360 | 16490 | 16490 | 16490 | 16490 | 289 |
| 325 | 20241114 | 135100 | 2214299750 | 16490 | 16520 | 16520 | 16490 | 231 |
| 326 | 20241114 | 135000 | 2210485690 | 16500 | 16490 | 16500 | 16490 | 563 |
| 327 | 20241114 | 134900 | 2201196920 | 16490 | 16480 | 16490 | 16480 | 40 |
| 328 | 20241114 | 134800 | 2200537530 | 16480 | 16480 | 16480 | 16480 | 104 |
| 329 | 20241114 | 134700 | 2198823610 | 16480 | 16490 | 16490 | 16480 | 14 |
| 330 | 20241114 | 134600 | 2198592830 | 16490 | 16490 | 16490 | 16490 | 230 |
| 331 | 20241114 | 134500 | 2194800130 | 16490 | 16490 | 16490 | 16490 | 0 |
| 332 | 20241114 | 134400 | 2194800130 | 16490 | 16490 | 16490 | 16480 | 393 |
| 333 | 20241114 | 134300 | 2188319570 | 16490 | 16480 | 16490 | 16480 | 36 |
| 334 | 20241114 | 134200 | 2187726280 | 16500 | 16500 | 16500 | 16500 | 0 |
| 335 | 20241114 | 134100 | 2187726280 | 16500 | 16510 | 16510 | 16480 | 190 |
| 336 | 20241114 | 134000 | 2184592440 | 16520 | 16520 | 16520 | 16520 | 41 |
| 337 | 20241114 | 133900 | 2183915120 | 16520 | 16520 | 16520 | 16520 | 39 |
| 338 | 20241114 | 133800 | 2183270840 | 16530 | 16530 | 16530 | 16530 | 0 |
| 339 | 20241114 | 133700 | 2183270840 | 16530 | 16530 | 16530 | 16530 | 12 |
| 340 | 20241114 | 133600 | 2183072480 | 16540 | 16540 | 16540 | 16540 | 24 |
| 341 | 20241114 | 133500 | 2182675520 | 16560 | 16560 | 16560 | 16560 | 18 |
| 342 | 20241114 | 133400 | 2182377440 | 16560 | 16560 | 16560 | 16560 | 5 |
| 343 | 20241114 | 133300 | 2182294640 | 16560 | 16600 | 16600 | 16560 | 144 |
| 344 | 20241114 | 133200 | 2179908380 | 16550 | 16590 | 16590 | 16550 | 74 |
| 345 | 20241114 | 133100 | 2178680760 | 16590 | 16500 | 16590 | 16500 | 310 |
| 346 | 20241114 | 133000 | 2173555320 | 16500 | 16510 | 16510 | 16500 | 7 |
| 347 | 20241114 | 132900 | 2173439760 | 16500 | 16520 | 16520 | 16500 | 158 |
| 348 | 20241114 | 132800 | 2170830940 | 16520 | 16520 | 16600 | 16520 | 297 |
| 349 | 20241114 | 132700 | 2165906200 | 16520 | 16520 | 16570 | 16510 | 75 |
| 350 | 20241114 | 132600 | 2164664280 | 16520 | 16510 | 16550 | 16510 | 245 |
| 351 | 20241114 | 132500 | 2160614310 | 16510 | 16500 | 16510 | 16500 | 36 |
| 352 | 20241114 | 132400 | 2160020250 | 16500 | 16550 | 16550 | 16490 | 255 |
| 353 | 20241114 | 132300 | 2155810560 | 16550 | 16610 | 16610 | 16550 | 4369 |
| 354 | 20241114 | 132200 | 2083293890 | 16620 | 16610 | 16630 | 16610 | 87 |
| 355 | 20241114 | 132100 | 2081847760 | 16610 | 16600 | 16660 | 16600 | 29 |
| 356 | 20241114 | 132000 | 2081366080 | 16600 | 16600 | 16640 | 16590 | 1388 |
| 357 | 20241114 | 131900 | 2058295090 | 16600 | 16550 | 16600 | 16550 | 550 |
| 358 | 20241114 | 131800 | 2049165600 | 16590 | 16540 | 16590 | 16540 | 77 |
| 359 | 20241114 | 131700 | 2047888370 | 16530 | 16530 | 16600 | 16530 | 112 |
| 360 | 20241114 | 131600 | 2046031020 | 16530 | 16590 | 16590 | 16520 | 1180 |
| 361 | 20241114 | 131500 | 2026531280 | 16530 | 16520 | 16600 | 16520 | 53 |
| 362 | 20241114 | 131400 | 2025652680 | 16520 | 16490 | 16600 | 16490 | 1015 |
| 363 | 20241114 | 131300 | 2008810300 | 16490 | 16590 | 16590 | 16490 | 384 |
| 364 | 20241114 | 131200 | 2002464100 | 16590 | 16490 | 16600 | 16490 | 263 |
| 365 | 20241114 | 131100 | 1998102130 | 16490 | 16500 | 16570 | 16490 | 134 |
| 366 | 20241114 | 131000 | 1995882940 | 16500 | 16500 | 16500 | 16500 | 16 |
| 367 | 20241114 | 130900 | 1995618940 | 16500 | 16500 | 16570 | 16500 | 156 |
| 368 | 20241114 | 130800 | 1993035130 | 16570 | 16500 | 16570 | 16500 | 53 |
| 369 | 20241114 | 130700 | 1992158040 | 16500 | 16490 | 16580 | 16490 | 199 |
| 370 | 20241114 | 130600 | 1988862980 | 16490 | 16500 | 16500 | 16490 | 20 |
| 371 | 20241114 | 130500 | 1988533170 | 16500 | 16490 | 16500 | 16490 | 17 |
| 372 | 20241114 | 130400 | 1988252780 | 16490 | 16490 | 16580 | 16490 | 184 |
| 373 | 20241114 | 130300 | 1985205310 | 16490 | 16490 | 16490 | 16490 | 16 |
| 374 | 20241114 | 130200 | 1984941470 | 16490 | 16480 | 16540 | 16480 | 178 |
| 375 | 20241114 | 130100 | 1981999400 | 16480 | 16470 | 16540 | 16470 | 88 |
| 376 | 20241114 | 130000 | 1980545280 | 16470 | 16510 | 16590 | 16450 | 278 |
| 377 | 20241114 | 125900 | 1975950270 | 16510 | 16510 | 16510 | 16510 | 92 |
| 378 | 20241114 | 125800 | 1974431350 | 16510 | 16510 | 16600 | 16510 | 67 |
| 379 | 20241114 | 125700 | 1973320610 | 16510 | 16520 | 16600 | 16510 | 366 |
| 380 | 20241114 | 125600 | 1967251240 | 16520 | 16520 | 16520 | 16520 | 16 |
| 381 | 20241114 | 125500 | 1966986920 | 16550 | 16490 | 16550 | 16490 | 519 |
| 382 | 20241114 | 125400 | 1958415310 | 16490 | 16490 | 16500 | 16490 | 21 |
| 383 | 20241114 | 125300 | 1958068970 | 16490 | 16490 | 16490 | 16490 | 16 |
| 384 | 20241114 | 125200 | 1957805130 | 16490 | 16500 | 16500 | 16490 | 137 |
| 385 | 20241114 | 125100 | 1955544670 | 16500 | 16500 | 16510 | 16500 | 84 |
| 386 | 20241114 | 125000 | 1954158050 | 16500 | 16500 | 16500 | 16500 | 15 |
| 387 | 20241114 | 124900 | 1953910550 | 16500 | 16500 | 16500 | 16450 | 172 |
| 388 | 20241114 | 124800 | 1951072640 | 16500 | 16510 | 16510 | 16500 | 94 |
| 389 | 20241114 | 124700 | 1949520820 | 16510 | 16460 | 16510 | 16460 | 185 |
| 390 | 20241114 | 124600 | 1946471010 | 16460 | 16460 | 16470 | 16460 | 1376 |
| 391 | 20241114 | 124500 | 1923812620 | 16450 | 16450 | 16470 | 16450 | 255 |
| 392 | 20241114 | 124400 | 1919614030 | 16450 | 16460 | 16470 | 16450 | 189 |
| 393 | 20241114 | 124300 | 1916503100 | 16460 | 16460 | 16470 | 16460 | 219 |
| 394 | 20241114 | 124200 | 1912896360 | 16470 | 16430 | 16470 | 16430 | 2013 |
| 395 | 20241114 | 124100 | 1879754920 | 16410 | 16420 | 16420 | 16410 | 63 |
| 396 | 20241114 | 124000 | 1878720630 | 16420 | 16410 | 16430 | 16410 | 48 |
| 397 | 20241114 | 123900 | 1877932460 | 16410 | 16430 | 16430 | 16400 | 521 |
| 398 | 20241114 | 123800 | 1869373330 | 16400 | 16410 | 16410 | 16400 | 91 |
| 399 | 20241114 | 123700 | 1867880120 | 16410 | 16400 | 16430 | 16400 | 123 |
| 400 | 20241114 | 123600 | 1865861700 | 16400 | 16390 | 16430 | 16390 | 115 |
| 401 | 20241114 | 123500 | 1863972750 | 16390 | 16390 | 16400 | 16380 | 1007 |
| 402 | 20241114 | 123400 | 1847468010 | 16390 | 16400 | 16400 | 16390 | 59 |
| 403 | 20241114 | 123300 | 1846500420 | 16400 | 16420 | 16420 | 16390 | 35 |
| 404 | 20241114 | 123200 | 1845925960 | 16420 | 16390 | 16430 | 16390 | 141 |
| 405 | 20241114 | 123100 | 1843613310 | 16390 | 16390 | 16390 | 16390 | 137 |
| 406 | 20241114 | 123000 | 1841367880 | 16390 | 16410 | 16420 | 16390 | 616 |
| 407 | 20241114 | 122900 | 1831255100 | 16410 | 16420 | 16420 | 16410 | 53 |
| 408 | 20241114 | 122800 | 1830384960 | 16410 | 16410 | 16410 | 16410 | 0 |
| 409 | 20241114 | 122700 | 1830384960 | 16410 | 16410 | 16410 | 16410 | 120 |
| 410 | 20241114 | 122600 | 1828415760 | 16410 | 16400 | 16410 | 16400 | 441 |
| 411 | 20241114 | 122500 | 1821179330 | 16400 | 16400 | 16400 | 16400 | 10 |
| 412 | 20241114 | 122400 | 1821015330 | 16410 | 16410 | 16410 | 16390 | 83 |
| 413 | 20241114 | 122300 | 1819654700 | 16410 | 16420 | 16420 | 16410 | 516 |
| 414 | 20241114 | 122200 | 1811182280 | 16420 | 16420 | 16420 | 16420 | 30 |
| 415 | 20241114 | 122100 | 1810689680 | 16380 | 16420 | 16420 | 16380 | 588 |
| 416 | 20241114 | 122000 | 1801035400 | 16420 | 16380 | 16420 | 16370 | 48 |
| 417 | 20241114 | 121900 | 1800249230 | 16420 | 16420 | 16420 | 16420 | 1100 |
| 418 | 20241114 | 121800 | 1782187230 | 16400 | 16360 | 16400 | 16360 | 1548 |
| 419 | 20241114 | 121700 | 1756815500 | 16320 | 16360 | 16360 | 16320 | 73 |
| 420 | 20241114 | 121600 | 1755624020 | 16320 | 16350 | 16350 | 16320 | 93 |
| 421 | 20241114 | 121500 | 1754104070 | 16320 | 16370 | 16370 | 16320 | 143 |
| 422 | 20241114 | 121400 | 1751769290 | 16370 | 16370 | 16370 | 16370 | 5 |
| 423 | 20241114 | 121300 | 1751687440 | 16330 | 16380 | 16380 | 16330 | 342 |
| 424 | 20241114 | 121200 | 1746096190 | 16400 | 16400 | 16400 | 16400 | 3 |
| 425 | 20241114 | 121100 | 1746046990 | 16330 | 16360 | 16360 | 16330 | 294 |
| 426 | 20241114 | 121000 | 1741237180 | 16450 | 16400 | 16450 | 16400 | 29 |
| 427 | 20241114 | 120900 | 1740760530 | 16450 | 16360 | 16450 | 16360 | 163 |
| 428 | 20241114 | 120800 | 1738088180 | 16450 | 16370 | 16450 | 16370 | 507 |
| 429 | 20241114 | 120700 | 1729777360 | 16300 | 16300 | 16300 | 16300 | 0 |
| 430 | 20241114 | 120600 | 1729777360 | 16300 | 16300 | 16300 | 16300 | 0 |
| 431 | 20241114 | 120500 | 1729777360 | 16300 | 16320 | 16320 | 16300 | 300 |
| 432 | 20241114 | 120400 | 1724887320 | 16330 | 16380 | 16380 | 16330 | 347 |
| 433 | 20241114 | 120300 | 1719207600 | 16460 | 16400 | 16460 | 16400 | 163 |
| 434 | 20241114 | 120200 | 1716534280 | 16380 | 16350 | 16380 | 16340 | 2034 |
| 435 | 20241114 | 120100 | 1683253730 | 16350 | 16340 | 16350 | 16340 | 242 |
| 436 | 20241114 | 120000 | 1679297530 | 16340 | 16340 | 16340 | 16340 | 250 |
| 437 | 20241114 | 115900 | 1675212530 | 16340 | 16340 | 16340 | 16340 | 0 |
| 438 | 20241114 | 115800 | 1675212530 | 16340 | 16340 | 16340 | 16340 | 304 |
| 439 | 20241114 | 115700 | 1670245170 | 16330 | 16330 | 16330 | 16330 | 434 |
| 440 | 20241114 | 115600 | 1663157950 | 16340 | 16300 | 16340 | 16300 | 1456 |
| 441 | 20241114 | 115500 | 1639386040 | 16240 | 16250 | 16320 | 16240 | 541 |
| 442 | 20241114 | 115400 | 1630587980 | 16250 | 16250 | 16250 | 16250 | 0 |
| 443 | 20241114 | 115300 | 1630587980 | 16250 | 16310 | 16310 | 16250 | 81 |
| 444 | 20241114 | 115200 | 1629269570 | 16240 | 16250 | 16300 | 16240 | 267 |
| 445 | 20241114 | 115100 | 1624931210 | 16300 | 16300 | 16300 | 16300 | 8 |
| 446 | 20241114 | 115000 | 1624800810 | 16300 | 16270 | 16330 | 16240 | 383 |
| 447 | 20241114 | 114900 | 1618571260 | 16270 | 16240 | 16300 | 16240 | 22 |
| 448 | 20241114 | 114800 | 1618213020 | 16260 | 16260 | 16300 | 16250 | 378 |
| 449 | 20241114 | 114700 | 1612064650 | 16300 | 16300 | 16340 | 16300 | 222 |
| 450 | 20241114 | 114600 | 1608442660 | 16280 | 16280 | 16280 | 16280 | 2 |
| 451 | 20241114 | 114500 | 1608410100 | 16280 | 16300 | 16320 | 16260 | 851 |
| 452 | 20241114 | 114400 | 1594553170 | 16310 | 16300 | 16310 | 16290 | 1058 |
| 453 | 20241114 | 114300 | 1577307640 | 16300 | 16300 | 16300 | 16300 | 11 |
| 454 | 20241114 | 114200 | 1577128340 | 16330 | 16310 | 16330 | 16300 | 1785 |
| 455 | 20241114 | 114100 | 1548021330 | 16310 | 16320 | 16320 | 16300 | 1131 |
| 456 | 20241114 | 114000 | 1529572100 | 16320 | 16360 | 16360 | 16320 | 1002 |
| 457 | 20241114 | 113900 | 1513219380 | 16360 | 16360 | 16360 | 16330 | 885 |
| 458 | 20241114 | 113800 | 1498762020 | 16360 | 16360 | 16360 | 16360 | 7 |
| 459 | 20241114 | 113700 | 1498647500 | 16330 | 16340 | 16340 | 16330 | 170 |
| 460 | 20241114 | 113600 | 1495870110 | 16350 | 16350 | 16350 | 16350 | 2 |
| 461 | 20241114 | 113500 | 1495837410 | 16350 | 16380 | 16380 | 16350 | 192 |
| 462 | 20241114 | 113400 | 1492697390 | 16390 | 16390 | 16390 | 16390 | 6 |
| 463 | 20241114 | 113300 | 1492599050 | 16380 | 16380 | 16380 | 16380 | 0 |
| 464 | 20241114 | 113200 | 1492599050 | 16380 | 16380 | 16390 | 16380 | 498 |
| 465 | 20241114 | 113100 | 1484438740 | 16380 | 16380 | 16380 | 16380 | 92 |
| 466 | 20241114 | 113000 | 1482931780 | 16390 | 16330 | 16390 | 16320 | 795 |
| 467 | 20241114 | 112900 | 1469938010 | 16340 | 16360 | 16360 | 16340 | 156 |
| 468 | 20241114 | 112800 | 1467388370 | 16340 | 16370 | 16370 | 16340 | 98 |
| 469 | 20241114 | 112700 | 1465785870 | 16360 | 16370 | 16370 | 16340 | 2119 |
| 470 | 20241114 | 112600 | 1431123400 | 16370 | 16380 | 16380 | 16370 | 194 |
| 471 | 20241114 | 112500 | 1427945790 | 16380 | 16400 | 16400 | 16380 | 39 |
| 472 | 20241114 | 112400 | 1427306930 | 16400 | 16420 | 16420 | 16400 | 1069 |
| 473 | 20241114 | 112300 | 1409775100 | 16480 | 16480 | 16480 | 16480 | 54 |
| 474 | 20241114 | 112200 | 1408885180 | 16480 | 16460 | 16480 | 16400 | 2078 |
| 475 | 20241114 | 112100 | 1374758320 | 16420 | 16420 | 16420 | 16400 | 1061 |
| 476 | 20241114 | 112000 | 1357354300 | 16400 | 16390 | 16400 | 16390 | 820 |
| 477 | 20241114 | 111900 | 1343906320 | 16390 | 16360 | 16400 | 16360 | 293 |
| 478 | 20241114 | 111800 | 1339108080 | 16360 | 16370 | 16370 | 16350 | 177 |
| 479 | 20241114 | 111700 | 1336212280 | 16370 | 16400 | 16400 | 16370 | 491 |
| 480 | 20241114 | 111600 | 1328161530 | 16460 | 16460 | 16460 | 16460 | 1 |
| 481 | 20241114 | 111500 | 1328145070 | 16350 | 16350 | 16350 | 16350 | 0 |
| 482 | 20241114 | 111400 | 1328145070 | 16350 | 16410 | 16480 | 16350 | 959 |
| 483 | 20241114 | 111300 | 1312434550 | 16440 | 16420 | 16440 | 16420 | 875 |
| 484 | 20241114 | 111200 | 1298060350 | 16420 | 16430 | 16430 | 16350 | 547 |
| 485 | 20241114 | 111100 | 1289113580 | 16420 | 16360 | 16420 | 16360 | 67 |
| 486 | 20241114 | 111000 | 1288015240 | 16440 | 16360 | 16440 | 16330 | 96 |
| 487 | 20241114 | 110900 | 1286444370 | 16360 | 16410 | 16410 | 16360 | 881 |
| 488 | 20241114 | 110800 | 1272017170 | 16400 | 16500 | 16500 | 16400 | 10 |
| 489 | 20241114 | 110700 | 1271852470 | 16500 | 16500 | 16500 | 16500 | 45 |
| 490 | 20241114 | 110600 | 1271109970 | 16490 | 16510 | 16510 | 16490 | 39 |
| 491 | 20241114 | 110500 | 1270466830 | 16370 | 16410 | 16520 | 16370 | 1460 |
| 492 | 20241114 | 110400 | 1246514210 | 16410 | 16410 | 16410 | 16400 | 476 |
| 493 | 20241114 | 110300 | 1238704120 | 16410 | 16440 | 16490 | 16410 | 380 |
| 494 | 20241114 | 110200 | 1232457230 | 16400 | 16450 | 16540 | 16400 | 1956 |
| 495 | 20241114 | 110100 | 1200371720 | 16460 | 16480 | 16480 | 16460 | 113 |
| 496 | 20241114 | 110000 | 1198509680 | 16480 | 16610 | 16610 | 16480 | 736 |
| 497 | 20241114 | 105900 | 1186358840 | 16550 | 16550 | 16550 | 16550 | 0 |
| 498 | 20241114 | 105800 | 1186358840 | 16550 | 16550 | 16550 | 16550 | 33 |
| 499 | 20241114 | 105700 | 1185812690 | 16540 | 16540 | 16540 | 16540 | 200 |
| 500 | 20241114 | 105600 | 1182504690 | 16500 | 16620 | 16620 | 16500 | 301 |
| 501 | 20241114 | 105500 | 1177517800 | 16630 | 16740 | 16740 | 16630 | 184 |
| 502 | 20241114 | 105400 | 1174453660 | 16740 | 16760 | 16760 | 16740 | 110 |
| 503 | 20241114 | 105300 | 1172610250 | 16770 | 16740 | 16770 | 16740 | 677 |
| 504 | 20241114 | 105200 | 1161269420 | 16740 | 16670 | 16760 | 16670 | 1029 |
| 505 | 20241114 | 105100 | 1144099550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 506 | 20241114 | 105000 | 1144099550 | 16660 | 16660 | 16670 | 16590 | 631 |
| 507 | 20241114 | 104900 | 1133600800 | 16660 | 16650 | 16660 | 16650 | 266 |
| 508 | 20241114 | 104800 | 1129169710 | 16650 | 16670 | 16670 | 16650 | 369 |
| 509 | 20241114 | 104700 | 1123022480 | 16670 | 16580 | 16670 | 16580 | 592 |
| 510 | 20241114 | 104600 | 1113162810 | 16580 | 16670 | 16670 | 16580 | 96 |
| 511 | 20241114 | 104500 | 1111564330 | 16660 | 16630 | 16660 | 16630 | 689 |
| 512 | 20241114 | 104400 | 1100096280 | 16640 | 16590 | 16640 | 16590 | 1287 |
| 513 | 20241114 | 104300 | 1078713550 | 16600 | 16590 | 16600 | 16490 | 1867 |
| 514 | 20241114 | 104200 | 1047811750 | 16590 | 16550 | 16600 | 16490 | 947 |
| 515 | 20241114 | 104100 | 1032136180 | 16620 | 16530 | 16620 | 16530 | 363 |
| 516 | 20241114 | 104000 | 1026121990 | 16550 | 16560 | 16560 | 16550 | 380 |
| 517 | 20241114 | 103900 | 1019831190 | 16560 | 16600 | 16640 | 16560 | 330 |
| 518 | 20241114 | 103800 | 1014361460 | 16600 | 16650 | 16650 | 16600 | 6 |
| 519 | 20241114 | 103700 | 1014261610 | 16600 | 16670 | 16670 | 16580 | 7796 |
| 520 | 20241114 | 103600 | 884908370 | 16680 | 16700 | 16700 | 16600 | 618 |
| 521 | 20241114 | 103500 | 874642190 | 16710 | 16630 | 16730 | 16610 | 660 |
| 522 | 20241114 | 103400 | 863664710 | 16630 | 16620 | 16630 | 16580 | 1117 |
| 523 | 20241114 | 103300 | 845120520 | 16630 | 16770 | 16770 | 16630 | 1763 |
| 524 | 20241114 | 103200 | 815676450 | 16840 | 16840 | 16840 | 16840 | 5 |
| 525 | 20241114 | 103100 | 815592250 | 16840 | 16790 | 16870 | 16790 | 1333 |
| 526 | 20241114 | 103000 | 793148780 | 16800 | 16740 | 16800 | 16730 | 3686 |
| 527 | 20241114 | 102900 | 731436830 | 16700 | 16680 | 16750 | 16680 | 1322 |
| 528 | 20241114 | 102800 | 709350540 | 16680 | 16700 | 16700 | 16680 | 254 |
| 529 | 20241114 | 102700 | 705113600 | 16700 | 16700 | 16700 | 16700 | 234 |
| 530 | 20241114 | 102600 | 701205800 | 16710 | 16710 | 16710 | 16700 | 586 |
| 531 | 20241114 | 102500 | 691414130 | 16740 | 16770 | 16770 | 16740 | 110 |
| 532 | 20241114 | 102400 | 689571670 | 16760 | 16770 | 16770 | 16760 | 40 |
| 533 | 20241114 | 102300 | 688900880 | 16760 | 16770 | 16770 | 16760 | 409 |
| 534 | 20241114 | 102200 | 682042370 | 16760 | 16800 | 16840 | 16730 | 2085 |
| 535 | 20241114 | 102100 | 647033360 | 16860 | 16830 | 16870 | 16800 | 806 |
| 536 | 20241114 | 102000 | 633471850 | 16870 | 16870 | 16890 | 16870 | 237 |
| 537 | 20241114 | 101900 | 629471180 | 16860 | 16820 | 16870 | 16820 | 1271 |
| 538 | 20241114 | 101800 | 608042800 | 16830 | 16860 | 16860 | 16830 | 311 |
| 539 | 20241114 | 101700 | 602806800 | 16860 | 16840 | 16870 | 16820 | 454 |
| 540 | 20241114 | 101600 | 595154760 | 16870 | 16800 | 16880 | 16790 | 1853 |
| 541 | 20241114 | 101500 | 563974760 | 16770 | 16740 | 16790 | 16670 | 2960 |
| 542 | 20241114 | 101400 | 514320020 | 16740 | 16730 | 16760 | 16700 | 4540 |
| 543 | 20241114 | 101300 | 438335270 | 16730 | 16630 | 16730 | 16630 | 3333 |
| 544 | 20241114 | 101200 | 382726600 | 16640 | 16590 | 16640 | 16590 | 196 |
| 545 | 20241114 | 101100 | 379470710 | 16630 | 16650 | 16650 | 16570 | 832 |
| 546 | 20241114 | 101000 | 365633570 | 16670 | 16660 | 16670 | 16640 | 399 |
| 547 | 20241114 | 100900 | 358986380 | 16660 | 16530 | 16660 | 16530 | 2085 |
| 548 | 20241114 | 100800 | 324454880 | 16530 | 16490 | 16550 | 16320 | 3855 |
| 549 | 20241114 | 100700 | 260995910 | 16480 | 16500 | 16500 | 16390 | 145 |
| 550 | 20241114 | 100600 | 258608540 | 16390 | 16550 | 16560 | 16390 | 1166 |
| 551 | 20241114 | 100500 | 239361930 | 16550 | 16670 | 16690 | 16520 | 1465 |
| 552 | 20241114 | 100400 | 215031660 | 16670 | 16490 | 16670 | 16440 | 1035 |
| 553 | 20241114 | 100300 | 197902820 | 16430 | 16430 | 16510 | 16430 | 592 |
| 554 | 20241114 | 100200 | 188144230 | 16510 | 16450 | 16550 | 16420 | 647 |
| 555 | 20241114 | 100100 | 177500440 | 16560 | 16430 | 16560 | 16430 | 467 |
| 556 | 20241114 | 100000 | 169783580 | 16380 | 16210 | 16410 | 16210 | 10405 |