30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 3 | 20241115 | 183400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 4 | 20241115 | 183300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 5 | 20241115 | 183200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 6 | 20241115 | 183100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 7 | 20241115 | 183000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 8 | 20241115 | 182900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 9 | 20241115 | 182800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 10 | 20241115 | 182700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 11 | 20241115 | 182600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 12 | 20241115 | 182500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 13 | 20241115 | 182400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 14 | 20241115 | 182300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 15 | 20241115 | 182200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 16 | 20241115 | 182100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 17 | 20241115 | 182000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 18 | 20241115 | 181900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 19 | 20241115 | 181800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 20 | 20241115 | 181700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 21 | 20241115 | 181600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 22 | 20241115 | 181500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 23 | 20241115 | 181400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 24 | 20241115 | 181300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 25 | 20241115 | 181200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 26 | 20241115 | 181100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 27 | 20241115 | 181000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 28 | 20241115 | 180900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 29 | 20241115 | 180800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 30 | 20241115 | 180700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 31 | 20241115 | 180600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 32 | 20241115 | 180500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 33 | 20241115 | 180400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 34 | 20241115 | 180300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 35 | 20241115 | 180200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 36 | 20241115 | 180100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 37 | 20241115 | 180000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 38 | 20241115 | 175900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 39 | 20241115 | 175800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 40 | 20241115 | 175700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 41 | 20241115 | 175600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 42 | 20241115 | 175500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 43 | 20241115 | 175400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 44 | 20241115 | 175300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 45 | 20241115 | 175200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 46 | 20241115 | 175100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 47 | 20241115 | 175000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 48 | 20241115 | 174900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 49 | 20241115 | 174800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 50 | 20241115 | 174700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 51 | 20241115 | 174600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 52 | 20241115 | 174500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 53 | 20241115 | 174400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 54 | 20241115 | 174300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 55 | 20241115 | 174200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 56 | 20241115 | 174100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 57 | 20241115 | 174000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 58 | 20241115 | 173900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 59 | 20241115 | 173800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 60 | 20241115 | 173700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 61 | 20241115 | 173600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 62 | 20241115 | 173500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 63 | 20241115 | 173400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 64 | 20241115 | 173300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 65 | 20241115 | 173200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 66 | 20241115 | 173100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 67 | 20241115 | 173000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 68 | 20241115 | 172900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 69 | 20241115 | 172800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 70 | 20241115 | 172700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 71 | 20241115 | 172600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 72 | 20241115 | 172500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 73 | 20241115 | 172400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 74 | 20241115 | 172300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 75 | 20241115 | 172200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 76 | 20241115 | 172100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 77 | 20241115 | 172000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 78 | 20241115 | 171900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 79 | 20241115 | 171800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 80 | 20241115 | 171700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 81 | 20241115 | 171600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 82 | 20241115 | 171500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 83 | 20241115 | 171400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 84 | 20241115 | 171300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 85 | 20241115 | 171200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 86 | 20241115 | 171100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 87 | 20241115 | 171000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 88 | 20241115 | 170900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 89 | 20241115 | 170800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 90 | 20241115 | 170700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 91 | 20241115 | 170600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 92 | 20241115 | 170500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 93 | 20241115 | 170400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 94 | 20241115 | 170300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 95 | 20241115 | 170200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 96 | 20241115 | 170100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 97 | 20241115 | 170000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 98 | 20241115 | 165900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 99 | 20241115 | 165800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 100 | 20241115 | 165700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 101 | 20241115 | 165600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 102 | 20241115 | 165500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 103 | 20241115 | 165400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 104 | 20241115 | 165300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 105 | 20241115 | 165200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 106 | 20241115 | 165100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 107 | 20241115 | 165000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 108 | 20241115 | 164900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 109 | 20241115 | 164800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 110 | 20241115 | 164700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 111 | 20241115 | 164600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 112 | 20241115 | 164500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 113 | 20241115 | 164400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 114 | 20241115 | 164300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 115 | 20241115 | 164200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 116 | 20241115 | 164100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 117 | 20241115 | 164000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 118 | 20241115 | 163900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 119 | 20241115 | 163800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 120 | 20241115 | 163700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 121 | 20241115 | 163600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 122 | 20241115 | 163500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 123 | 20241115 | 163400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 124 | 20241115 | 163300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 125 | 20241115 | 163200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 126 | 20241115 | 163100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 127 | 20241115 | 163000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 128 | 20241115 | 162900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 129 | 20241115 | 162800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 130 | 20241115 | 162700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 131 | 20241115 | 162600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 132 | 20241115 | 162500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 133 | 20241115 | 162400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 134 | 20241115 | 162300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 135 | 20241115 | 162200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 136 | 20241115 | 162100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 137 | 20241115 | 162000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 138 | 20241115 | 161900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 139 | 20241115 | 161800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 140 | 20241115 | 161700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 141 | 20241115 | 161600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 142 | 20241115 | 161500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 143 | 20241115 | 161400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 144 | 20241115 | 161300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 145 | 20241115 | 161200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 146 | 20241115 | 161100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 147 | 20241115 | 161000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 148 | 20241115 | 160900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 149 | 20241115 | 160800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 150 | 20241115 | 160700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 151 | 20241115 | 160600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 152 | 20241115 | 160500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 153 | 20241115 | 160400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 154 | 20241115 | 160300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 155 | 20241115 | 160200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 156 | 20241115 | 160100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 157 | 20241115 | 160000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 158 | 20241115 | 155900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 159 | 20241115 | 155800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 160 | 20241115 | 155700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 161 | 20241115 | 155600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 162 | 20241115 | 155500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 163 | 20241115 | 155400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 164 | 20241115 | 155300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 165 | 20241115 | 155200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 166 | 20241115 | 155100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 167 | 20241115 | 155000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 168 | 20241115 | 154900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 169 | 20241115 | 154800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 170 | 20241115 | 154700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 171 | 20241115 | 154600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 172 | 20241115 | 154500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 173 | 20241115 | 154400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 174 | 20241115 | 154300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 175 | 20241115 | 154200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 176 | 20241115 | 154100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 177 | 20241115 | 154000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 178 | 20241115 | 153900 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 179 | 20241115 | 153800 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 180 | 20241115 | 153700 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 181 | 20241115 | 153600 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 182 | 20241115 | 153500 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 183 | 20241115 | 153400 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 184 | 20241115 | 153300 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 185 | 20241115 | 153200 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 186 | 20241115 | 153100 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 187 | 20241115 | 153000 | 1801877250 | 19390 | 19390 | 19390 | 19390 | 2219 |
| 188 | 20241115 | 152900 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 189 | 20241115 | 152800 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 190 | 20241115 | 152700 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 191 | 20241115 | 152600 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 192 | 20241115 | 152500 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 193 | 20241115 | 152400 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 194 | 20241115 | 152300 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 195 | 20241115 | 152200 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 196 | 20241115 | 152100 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 197 | 20241115 | 152000 | 1758850840 | 19390 | 19390 | 19390 | 19390 | 0 |
| 198 | 20241115 | 151900 | 1758850840 | 19390 | 19380 | 19410 | 19380 | 200 |
| 199 | 20241115 | 151800 | 1754971960 | 19380 | 19360 | 19400 | 19360 | 373 |
| 200 | 20241115 | 151700 | 1747745390 | 19360 | 19370 | 19370 | 19360 | 277 |
| 201 | 20241115 | 151600 | 1742379930 | 19370 | 19370 | 19400 | 19370 | 186 |
| 202 | 20241115 | 151500 | 1738772030 | 19370 | 19400 | 19400 | 19360 | 335 |
| 203 | 20241115 | 151400 | 1732277020 | 19410 | 19400 | 19410 | 19400 | 3 |
| 204 | 20241115 | 151300 | 1732218810 | 19400 | 19420 | 19420 | 19400 | 18 |
| 205 | 20241115 | 151200 | 1731869440 | 19420 | 19420 | 19420 | 19420 | 2 |
| 206 | 20241115 | 151100 | 1731830600 | 19420 | 19370 | 19430 | 19370 | 461 |
| 207 | 20241115 | 151000 | 1722877760 | 19410 | 19400 | 19410 | 19350 | 507 |
| 208 | 20241115 | 150900 | 1713041270 | 19410 | 19410 | 19410 | 19400 | 70 |
| 209 | 20241115 | 150800 | 1711682710 | 19410 | 19390 | 19410 | 19360 | 244 |
| 210 | 20241115 | 150700 | 1706956180 | 19390 | 19400 | 19400 | 19390 | 226 |
| 211 | 20241115 | 150600 | 1702572930 | 19400 | 19420 | 19420 | 19400 | 79 |
| 212 | 20241115 | 150500 | 1701039560 | 19420 | 19400 | 19420 | 19400 | 261 |
| 213 | 20241115 | 150400 | 1695973230 | 19390 | 19390 | 19400 | 19390 | 276 |
| 214 | 20241115 | 150300 | 1690618920 | 19390 | 19380 | 19400 | 19380 | 741 |
| 215 | 20241115 | 150200 | 1676249500 | 19370 | 19390 | 19390 | 19370 | 160 |
| 216 | 20241115 | 150100 | 1673147240 | 19390 | 19370 | 19390 | 19370 | 267 |
| 217 | 20241115 | 150000 | 1667972530 | 19360 | 19370 | 19370 | 19350 | 154 |
| 218 | 20241115 | 145900 | 1664991090 | 19360 | 19360 | 19360 | 19360 | 23 |
| 219 | 20241115 | 145800 | 1664545810 | 19360 | 19380 | 19380 | 19360 | 91 |
| 220 | 20241115 | 145700 | 1662783120 | 19380 | 19380 | 19380 | 19380 | 101 |
| 221 | 20241115 | 145600 | 1660825740 | 19380 | 19390 | 19390 | 19380 | 79 |
| 222 | 20241115 | 145500 | 1659294130 | 19390 | 19390 | 19390 | 19390 | 47 |
| 223 | 20241115 | 145400 | 1658382800 | 19390 | 19390 | 19390 | 19390 | 130 |
| 224 | 20241115 | 145300 | 1655862100 | 19390 | 19380 | 19390 | 19380 | 51 |
| 225 | 20241115 | 145200 | 1654873230 | 19390 | 19380 | 19390 | 19380 | 302 |
| 226 | 20241115 | 145100 | 1649018280 | 19370 | 19370 | 19380 | 19360 | 21 |
| 227 | 20241115 | 145000 | 1648611580 | 19380 | 19370 | 19380 | 19370 | 41 |
| 228 | 20241115 | 144900 | 1647817380 | 19370 | 19360 | 19370 | 19360 | 355 |
| 229 | 20241115 | 144800 | 1640941560 | 19350 | 19350 | 19350 | 19350 | 1 |
| 230 | 20241115 | 144700 | 1640922210 | 19350 | 19360 | 19360 | 19350 | 18 |
| 231 | 20241115 | 144600 | 1640573870 | 19360 | 19350 | 19360 | 19350 | 103 |
| 232 | 20241115 | 144500 | 1638579820 | 19350 | 19350 | 19350 | 19350 | 283 |
| 233 | 20241115 | 144400 | 1633103770 | 19350 | 19350 | 19350 | 19350 | 14 |
| 234 | 20241115 | 144300 | 1632832870 | 19350 | 19360 | 19360 | 19350 | 2 |
| 235 | 20241115 | 144200 | 1632794160 | 19350 | 19340 | 19350 | 19340 | 278 |
| 236 | 20241115 | 144100 | 1627415330 | 19340 | 19320 | 19340 | 19320 | 277 |
| 237 | 20241115 | 144000 | 1622059900 | 19310 | 19330 | 19330 | 19300 | 59 |
| 238 | 20241115 | 143900 | 1620920270 | 19330 | 19330 | 19330 | 19330 | 95 |
| 239 | 20241115 | 143800 | 1619083920 | 19330 | 19330 | 19330 | 19330 | 45 |
| 240 | 20241115 | 143700 | 1618214070 | 19310 | 19280 | 19310 | 19280 | 378 |
| 241 | 20241115 | 143600 | 1610916230 | 19290 | 19290 | 19290 | 19290 | 26 |
| 242 | 20241115 | 143500 | 1610414690 | 19300 | 19290 | 19300 | 19290 | 2 |
| 243 | 20241115 | 143400 | 1610376100 | 19300 | 19310 | 19310 | 19300 | 333 |
| 244 | 20241115 | 143300 | 1603949170 | 19310 | 19300 | 19310 | 19300 | 34 |
| 245 | 20241115 | 143200 | 1603292770 | 19300 | 19310 | 19310 | 19300 | 54 |
| 246 | 20241115 | 143100 | 1602250240 | 19320 | 19310 | 19340 | 19310 | 147 |
| 247 | 20241115 | 143000 | 1599410060 | 19310 | 19320 | 19320 | 19300 | 13 |
| 248 | 20241115 | 142900 | 1599159040 | 19320 | 19330 | 19330 | 19320 | 13 |
| 249 | 20241115 | 142800 | 1598907760 | 19340 | 19350 | 19350 | 19340 | 7 |
| 250 | 20241115 | 142700 | 1598772330 | 19350 | 19290 | 19350 | 19290 | 196 |
| 251 | 20241115 | 142600 | 1594986130 | 19290 | 19300 | 19300 | 19280 | 1036 |
| 252 | 20241115 | 142500 | 1575006240 | 19300 | 19300 | 19300 | 19300 | 14 |
| 253 | 20241115 | 142400 | 1574736040 | 19320 | 19320 | 19320 | 19320 | 2 |
| 254 | 20241115 | 142300 | 1574697400 | 19320 | 19330 | 19330 | 19320 | 652 |
| 255 | 20241115 | 142200 | 1562097840 | 19330 | 19320 | 19330 | 19320 | 145 |
| 256 | 20241115 | 142100 | 1559295140 | 19330 | 19330 | 19330 | 19320 | 320 |
| 257 | 20241115 | 142000 | 1553110120 | 19340 | 19340 | 19340 | 19340 | 80 |
| 258 | 20241115 | 141900 | 1551562920 | 19340 | 19330 | 19340 | 19330 | 184 |
| 259 | 20241115 | 141800 | 1548005300 | 19320 | 19330 | 19330 | 19320 | 25 |
| 260 | 20241115 | 141700 | 1547522060 | 19340 | 19340 | 19340 | 19340 | 151 |
| 261 | 20241115 | 141600 | 1544601720 | 19340 | 19320 | 19340 | 19320 | 50 |
| 262 | 20241115 | 141500 | 1543635580 | 19310 | 19320 | 19320 | 19310 | 12 |
| 263 | 20241115 | 141400 | 1543403750 | 19310 | 19300 | 19310 | 19300 | 49 |
| 264 | 20241115 | 141300 | 1542457700 | 19310 | 19300 | 19310 | 19300 | 34 |
| 265 | 20241115 | 141200 | 1541801450 | 19300 | 19300 | 19300 | 19300 | 0 |
| 266 | 20241115 | 141100 | 1541801450 | 19300 | 19280 | 19300 | 19280 | 80 |
| 267 | 20241115 | 141000 | 1540257730 | 19290 | 19280 | 19290 | 19280 | 18 |
| 268 | 20241115 | 140900 | 1539910670 | 19300 | 19300 | 19300 | 19300 | 5 |
| 269 | 20241115 | 140800 | 1539814170 | 19300 | 19290 | 19300 | 19290 | 70 |
| 270 | 20241115 | 140700 | 1538463410 | 19290 | 19280 | 19290 | 19280 | 21 |
| 271 | 20241115 | 140600 | 1538058470 | 19290 | 19280 | 19290 | 19280 | 2 |
| 272 | 20241115 | 140500 | 1538019900 | 19280 | 19260 | 19280 | 19260 | 506 |
| 273 | 20241115 | 140400 | 1528274020 | 19260 | 19290 | 19290 | 19260 | 758 |
| 274 | 20241115 | 140300 | 1513661280 | 19300 | 19300 | 19320 | 19300 | 39 |
| 275 | 20241115 | 140200 | 1512908120 | 19300 | 19300 | 19300 | 19300 | 0 |
| 276 | 20241115 | 140100 | 1512908120 | 19300 | 19290 | 19300 | 19290 | 8 |
| 277 | 20241115 | 140000 | 1512753770 | 19300 | 19310 | 19310 | 19290 | 79 |
| 278 | 20241115 | 135900 | 1511228510 | 19290 | 19290 | 19290 | 19290 | 98 |
| 279 | 20241115 | 135800 | 1509338090 | 19290 | 19330 | 19330 | 19290 | 275 |
| 280 | 20241115 | 135700 | 1504028770 | 19330 | 19330 | 19330 | 19330 | 29 |
| 281 | 20241115 | 135600 | 1503468200 | 19330 | 19320 | 19330 | 19310 | 701 |
| 282 | 20241115 | 135500 | 1489924430 | 19320 | 19310 | 19320 | 19310 | 91 |
| 283 | 20241115 | 135400 | 1488167200 | 19300 | 19300 | 19300 | 19300 | 5 |
| 284 | 20241115 | 135300 | 1488070700 | 19300 | 19300 | 19300 | 19300 | 2 |
| 285 | 20241115 | 135200 | 1488032100 | 19300 | 19310 | 19310 | 19300 | 16 |
| 286 | 20241115 | 135100 | 1487723270 | 19300 | 19290 | 19300 | 19290 | 46 |
| 287 | 20241115 | 135000 | 1486835490 | 19290 | 19290 | 19290 | 19290 | 1 |
| 288 | 20241115 | 134900 | 1486816200 | 19290 | 19280 | 19290 | 19280 | 15 |
| 289 | 20241115 | 134800 | 1486526990 | 19280 | 19280 | 19280 | 19280 | 0 |
| 290 | 20241115 | 134700 | 1486526990 | 19280 | 19280 | 19280 | 19280 | 120 |
| 291 | 20241115 | 134600 | 1484213390 | 19280 | 19280 | 19280 | 19280 | 54 |
| 292 | 20241115 | 134500 | 1483172270 | 19280 | 19270 | 19280 | 19270 | 14 |
| 293 | 20241115 | 134400 | 1482902480 | 19270 | 19270 | 19270 | 19270 | 9 |
| 294 | 20241115 | 134300 | 1482729050 | 19270 | 19270 | 19270 | 19270 | 96 |
| 295 | 20241115 | 134200 | 1480879130 | 19260 | 19260 | 19270 | 19260 | 150 |
| 296 | 20241115 | 134100 | 1477990070 | 19250 | 19240 | 19250 | 19240 | 359 |
| 297 | 20241115 | 134000 | 1471079460 | 19250 | 19250 | 19250 | 19250 | 3 |
| 298 | 20241115 | 133900 | 1471021710 | 19250 | 19250 | 19250 | 19250 | 11 |
| 299 | 20241115 | 133800 | 1470809960 | 19240 | 19240 | 19240 | 19240 | 14 |
| 300 | 20241115 | 133700 | 1470540600 | 19250 | 19250 | 19250 | 19250 | 3 |
| 301 | 20241115 | 133600 | 1470482850 | 19250 | 19260 | 19260 | 19250 | 84 |
| 302 | 20241115 | 133500 | 1468865690 | 19260 | 19260 | 19260 | 19260 | 0 |
| 303 | 20241115 | 133400 | 1468865690 | 19260 | 19240 | 19260 | 19240 | 51 |
| 304 | 20241115 | 133300 | 1467883970 | 19240 | 19230 | 19240 | 19230 | 508 |
| 305 | 20241115 | 133200 | 1458112130 | 19220 | 19290 | 19290 | 19220 | 1973 |
| 306 | 20241115 | 133100 | 1420122250 | 19280 | 19280 | 19280 | 19280 | 0 |
| 307 | 20241115 | 133000 | 1420122250 | 19280 | 19290 | 19290 | 19280 | 80 |
| 308 | 20241115 | 132900 | 1418579790 | 19290 | 19290 | 19290 | 19290 | 6 |
| 309 | 20241115 | 132800 | 1418464050 | 19290 | 19280 | 19290 | 19280 | 11 |
| 310 | 20241115 | 132700 | 1418251960 | 19290 | 19290 | 19290 | 19280 | 26 |
| 311 | 20241115 | 132600 | 1417750550 | 19300 | 19300 | 19300 | 19290 | 776 |
| 312 | 20241115 | 132500 | 1402776020 | 19310 | 19310 | 19310 | 19310 | 3 |
| 313 | 20241115 | 132400 | 1402718090 | 19320 | 19320 | 19320 | 19320 | 0 |
| 314 | 20241115 | 132300 | 1402718090 | 19320 | 19320 | 19320 | 19320 | 0 |
| 315 | 20241115 | 132200 | 1402718090 | 19320 | 19320 | 19320 | 19320 | 68 |
| 316 | 20241115 | 132100 | 1401404330 | 19320 | 19320 | 19320 | 19320 | 0 |
| 317 | 20241115 | 132000 | 1401404330 | 19320 | 19320 | 19320 | 19320 | 1 |
| 318 | 20241115 | 131900 | 1401385010 | 19330 | 19340 | 19340 | 19330 | 234 |
| 319 | 20241115 | 131800 | 1396861750 | 19330 | 19290 | 19330 | 19290 | 184 |
| 320 | 20241115 | 131700 | 1393310550 | 19290 | 19290 | 19290 | 19290 | 73 |
| 321 | 20241115 | 131600 | 1391902380 | 19290 | 19320 | 19320 | 19290 | 768 |
| 322 | 20241115 | 131500 | 1377072460 | 19330 | 19340 | 19340 | 19330 | 58 |
| 323 | 20241115 | 131400 | 1375951030 | 19360 | 19350 | 19360 | 19350 | 700 |
| 324 | 20241115 | 131300 | 1362403290 | 19330 | 19330 | 19330 | 19330 | 115 |
| 325 | 20241115 | 131200 | 1360180340 | 19320 | 19330 | 19330 | 19320 | 69 |
| 326 | 20241115 | 131100 | 1358846720 | 19330 | 19330 | 19330 | 19330 | 0 |
| 327 | 20241115 | 131000 | 1358846720 | 19330 | 19330 | 19330 | 19330 | 36 |
| 328 | 20241115 | 130900 | 1358150840 | 19330 | 19330 | 19330 | 19330 | 18 |
| 329 | 20241115 | 130800 | 1357802900 | 19330 | 19370 | 19370 | 19330 | 42 |
| 330 | 20241115 | 130700 | 1356990750 | 19370 | 19360 | 19370 | 19360 | 7 |
| 331 | 20241115 | 130600 | 1356855170 | 19350 | 19330 | 19350 | 19330 | 11 |
| 332 | 20241115 | 130500 | 1356642520 | 19330 | 19320 | 19330 | 19310 | 86 |
| 333 | 20241115 | 130400 | 1354981040 | 19330 | 19320 | 19330 | 19320 | 61 |
| 334 | 20241115 | 130300 | 1353802230 | 19300 | 19320 | 19320 | 19300 | 30 |
| 335 | 20241115 | 130200 | 1353223010 | 19330 | 19340 | 19340 | 19320 | 96 |
| 336 | 20241115 | 130100 | 1351367570 | 19320 | 19360 | 19360 | 19320 | 174 |
| 337 | 20241115 | 130000 | 1348001840 | 19350 | 19380 | 19380 | 19330 | 1299 |
| 338 | 20241115 | 125900 | 1322851720 | 19390 | 19380 | 19390 | 19380 | 112 |
| 339 | 20241115 | 125800 | 1320680570 | 19380 | 19350 | 19380 | 19350 | 133 |
| 340 | 20241115 | 125700 | 1318105880 | 19340 | 19350 | 19350 | 19340 | 3 |
| 341 | 20241115 | 125600 | 1318047850 | 19350 | 19310 | 19350 | 19310 | 384 |
| 342 | 20241115 | 125500 | 1310628340 | 19300 | 19300 | 19300 | 19300 | 797 |
| 343 | 20241115 | 125400 | 1295246240 | 19290 | 19290 | 19290 | 19290 | 33 |
| 344 | 20241115 | 125300 | 1294609670 | 19290 | 19290 | 19290 | 19290 | 2 |
| 345 | 20241115 | 125200 | 1294571090 | 19290 | 19300 | 19300 | 19290 | 584 |
| 346 | 20241115 | 125100 | 1283303410 | 19310 | 19300 | 19310 | 19300 | 171 |
| 347 | 20241115 | 125000 | 1280003100 | 19310 | 19320 | 19320 | 19310 | 359 |
| 348 | 20241115 | 124900 | 1273068140 | 19320 | 19330 | 19330 | 19320 | 310 |
| 349 | 20241115 | 124800 | 1267078160 | 19330 | 19340 | 19340 | 19330 | 84 |
| 350 | 20241115 | 124700 | 1265453730 | 19340 | 19340 | 19340 | 19340 | 3 |
| 351 | 20241115 | 124600 | 1265395710 | 19340 | 19350 | 19350 | 19340 | 56 |
| 352 | 20241115 | 124500 | 1264312630 | 19350 | 19350 | 19350 | 19350 | 226 |
| 353 | 20241115 | 124400 | 1259939530 | 19350 | 19340 | 19350 | 19340 | 43 |
| 354 | 20241115 | 124300 | 1259107580 | 19340 | 19320 | 19340 | 19320 | 314 |
| 355 | 20241115 | 124200 | 1253040840 | 19310 | 19350 | 19350 | 19310 | 234 |
| 356 | 20241115 | 124100 | 1248518130 | 19340 | 19350 | 19350 | 19340 | 260 |
| 357 | 20241115 | 124000 | 1243487650 | 19350 | 19270 | 19350 | 19270 | 9432 |
| 358 | 20241115 | 123900 | 1061446350 | 19270 | 19270 | 19270 | 19270 | 20 |
| 359 | 20241115 | 123800 | 1061060950 | 19270 | 19270 | 19270 | 19270 | 247 |
| 360 | 20241115 | 123700 | 1056301260 | 19280 | 19280 | 19280 | 19280 | 9 |
| 361 | 20241115 | 123600 | 1056127740 | 19280 | 19260 | 19280 | 19250 | 3232 |
| 362 | 20241115 | 123500 | 993879300 | 19270 | 19240 | 19270 | 19240 | 786 |
| 363 | 20241115 | 123400 | 978743970 | 19220 | 19220 | 19220 | 19220 | 0 |
| 364 | 20241115 | 123300 | 978743970 | 19220 | 19250 | 19250 | 19220 | 62 |
| 365 | 20241115 | 123200 | 977551450 | 19250 | 19240 | 19250 | 19240 | 56 |
| 366 | 20241115 | 123100 | 976473560 | 19240 | 19240 | 19240 | 19240 | 61 |
| 367 | 20241115 | 123000 | 975299920 | 19240 | 19240 | 19240 | 19240 | 6 |
| 368 | 20241115 | 122900 | 975184480 | 19230 | 19230 | 19230 | 19230 | 2 |
| 369 | 20241115 | 122800 | 975146020 | 19240 | 19230 | 19240 | 19230 | 307 |
| 370 | 20241115 | 122700 | 969239390 | 19230 | 19230 | 19230 | 19230 | 12 |
| 371 | 20241115 | 122600 | 969008630 | 19240 | 19230 | 19240 | 19230 | 203 |
| 372 | 20241115 | 122500 | 965104890 | 19230 | 19230 | 19230 | 19230 | 44 |
| 373 | 20241115 | 122400 | 964258770 | 19230 | 19230 | 19230 | 19230 | 2 |
| 374 | 20241115 | 122300 | 964220310 | 19230 | 19220 | 19230 | 19220 | 207 |
| 375 | 20241115 | 122200 | 960240400 | 19220 | 19210 | 19220 | 19210 | 146 |
| 376 | 20241115 | 122100 | 957434970 | 19210 | 19210 | 19210 | 19210 | 7 |
| 377 | 20241115 | 122000 | 957300500 | 19200 | 19200 | 19200 | 19200 | 40 |
| 378 | 20241115 | 121900 | 956532500 | 19200 | 19200 | 19200 | 19200 | 303 |
| 379 | 20241115 | 121800 | 950714900 | 19200 | 19200 | 19200 | 19200 | 0 |
| 380 | 20241115 | 121700 | 950714900 | 19200 | 19190 | 19200 | 19190 | 97 |
| 381 | 20241115 | 121600 | 948853000 | 19190 | 19190 | 19190 | 19190 | 16 |
| 382 | 20241115 | 121500 | 948545960 | 19200 | 19200 | 19200 | 19200 | 31 |
| 383 | 20241115 | 121400 | 947950760 | 19200 | 19190 | 19200 | 19190 | 62 |
| 384 | 20241115 | 121300 | 946760950 | 19190 | 19190 | 19190 | 19190 | 10 |
| 385 | 20241115 | 121200 | 946569050 | 19200 | 19200 | 19200 | 19200 | 52 |
| 386 | 20241115 | 121100 | 945570650 | 19200 | 19200 | 19200 | 19200 | 40 |
| 387 | 20241115 | 121000 | 944802650 | 19200 | 19200 | 19200 | 19200 | 1 |
| 388 | 20241115 | 120900 | 944783450 | 19200 | 19200 | 19200 | 19200 | 1 |
| 389 | 20241115 | 120800 | 944764250 | 19190 | 19190 | 19190 | 19190 | 2 |
| 390 | 20241115 | 120700 | 944725870 | 19200 | 19200 | 19200 | 19190 | 53 |
| 391 | 20241115 | 120600 | 943708360 | 19190 | 19190 | 19190 | 19190 | 0 |
| 392 | 20241115 | 120500 | 943708360 | 19190 | 19190 | 19190 | 19190 | 17 |
| 393 | 20241115 | 120400 | 943382130 | 19190 | 19190 | 19190 | 19190 | 10 |
| 394 | 20241115 | 120300 | 943190230 | 19200 | 19190 | 19200 | 19190 | 11 |
| 395 | 20241115 | 120200 | 942979040 | 19190 | 19190 | 19190 | 19190 | 1 |
| 396 | 20241115 | 120100 | 942959850 | 19200 | 19200 | 19200 | 19200 | 0 |
| 397 | 20241115 | 120000 | 942959850 | 19200 | 19170 | 19200 | 19170 | 719 |
| 398 | 20241115 | 115900 | 929176410 | 19170 | 19180 | 19180 | 19170 | 461 |
| 399 | 20241115 | 115800 | 920338670 | 19180 | 19180 | 19180 | 19180 | 31 |
| 400 | 20241115 | 115700 | 919744090 | 19180 | 19190 | 19190 | 19180 | 86 |
| 401 | 20241115 | 115600 | 918093920 | 19190 | 19200 | 19200 | 19190 | 9 |
| 402 | 20241115 | 115500 | 917921150 | 19190 | 19190 | 19190 | 19190 | 10 |
| 403 | 20241115 | 115400 | 917729250 | 19190 | 19190 | 19190 | 19190 | 1 |
| 404 | 20241115 | 115300 | 917710060 | 19190 | 19190 | 19190 | 19190 | 0 |
| 405 | 20241115 | 115200 | 917710060 | 19190 | 19190 | 19190 | 19190 | 0 |
| 406 | 20241115 | 115100 | 917710060 | 19190 | 19190 | 19190 | 19190 | 1 |
| 407 | 20241115 | 115000 | 917690870 | 19190 | 19190 | 19190 | 19190 | 0 |
| 408 | 20241115 | 114900 | 917690870 | 19190 | 19190 | 19190 | 19190 | 50 |
| 409 | 20241115 | 114800 | 916731370 | 19190 | 19190 | 19190 | 19190 | 35 |
| 410 | 20241115 | 114700 | 916059720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 411 | 20241115 | 114600 | 916059720 | 19190 | 19180 | 19190 | 19180 | 260 |
| 412 | 20241115 | 114500 | 911070870 | 19180 | 19190 | 19190 | 19180 | 58 |
| 413 | 20241115 | 114400 | 909958360 | 19190 | 19190 | 19200 | 19190 | 232 |
| 414 | 20241115 | 114300 | 905506210 | 19190 | 19160 | 19190 | 19160 | 552 |
| 415 | 20241115 | 114200 | 894926220 | 19150 | 19140 | 19150 | 19140 | 716 |
| 416 | 20241115 | 114100 | 881219820 | 19140 | 19140 | 19140 | 19140 | 0 |
| 417 | 20241115 | 114000 | 881219820 | 19140 | 19140 | 19140 | 19140 | 0 |
| 418 | 20241115 | 113900 | 881219820 | 19140 | 19130 | 19140 | 19130 | 11 |
| 419 | 20241115 | 113800 | 881009290 | 19130 | 19120 | 19130 | 19120 | 645 |
| 420 | 20241115 | 113700 | 868673760 | 19120 | 19120 | 19120 | 19120 | 1 |
| 421 | 20241115 | 113600 | 868654640 | 19100 | 19100 | 19100 | 19100 | 0 |
| 422 | 20241115 | 113500 | 868654640 | 19100 | 19100 | 19100 | 19100 | 0 |
| 423 | 20241115 | 113400 | 868654640 | 19100 | 19110 | 19110 | 19100 | 82 |
| 424 | 20241115 | 113300 | 867087720 | 19110 | 19110 | 19110 | 19110 | 0 |
| 425 | 20241115 | 113200 | 867087720 | 19110 | 19110 | 19110 | 19110 | 36 |
| 426 | 20241115 | 113100 | 866399760 | 19110 | 19100 | 19110 | 19100 | 11 |
| 427 | 20241115 | 113000 | 866189560 | 19110 | 19110 | 19110 | 19110 | 11 |
| 428 | 20241115 | 112900 | 865979350 | 19120 | 19120 | 19120 | 19120 | 0 |
| 429 | 20241115 | 112800 | 865979350 | 19120 | 19120 | 19120 | 19120 | 29 |
| 430 | 20241115 | 112700 | 865424870 | 19120 | 19120 | 19120 | 19120 | 36 |
| 431 | 20241115 | 112600 | 864736550 | 19120 | 19120 | 19120 | 19120 | 0 |
| 432 | 20241115 | 112500 | 864736550 | 19120 | 19110 | 19120 | 19110 | 108 |
| 433 | 20241115 | 112400 | 862672240 | 19110 | 19110 | 19110 | 19110 | 0 |
| 434 | 20241115 | 112300 | 862672240 | 19110 | 19110 | 19110 | 19110 | 110 |
| 435 | 20241115 | 112200 | 860570140 | 19100 | 19100 | 19100 | 19100 | 104 |
| 436 | 20241115 | 112100 | 858583740 | 19100 | 19100 | 19100 | 19100 | 0 |
| 437 | 20241115 | 112000 | 858583740 | 19100 | 19100 | 19100 | 19100 | 0 |
| 438 | 20241115 | 111900 | 858583740 | 19100 | 19110 | 19110 | 19100 | 171 |
| 439 | 20241115 | 111800 | 855316000 | 19110 | 19110 | 19110 | 19110 | 53 |
| 440 | 20241115 | 111700 | 854303170 | 19100 | 19100 | 19100 | 19100 | 0 |
| 441 | 20241115 | 111600 | 854303170 | 19100 | 19110 | 19110 | 19100 | 31 |
| 442 | 20241115 | 111500 | 853711060 | 19110 | 19070 | 19110 | 19070 | 447 |
| 443 | 20241115 | 111400 | 845183900 | 19070 | 19070 | 19070 | 19070 | 2 |
| 444 | 20241115 | 111300 | 845145760 | 19080 | 19080 | 19080 | 19080 | 0 |
| 445 | 20241115 | 111200 | 845145760 | 19080 | 19080 | 19100 | 19080 | 331 |
| 446 | 20241115 | 111100 | 838825660 | 19080 | 19080 | 19080 | 19080 | 0 |
| 447 | 20241115 | 111000 | 838825660 | 19080 | 19080 | 19080 | 19080 | 1 |
| 448 | 20241115 | 110900 | 838806580 | 19040 | 19040 | 19040 | 19040 | 316 |
| 449 | 20241115 | 110800 | 832789940 | 19010 | 19010 | 19010 | 19010 | 20 |
| 450 | 20241115 | 110700 | 832409740 | 19010 | 19010 | 19010 | 19010 | 108 |
| 451 | 20241115 | 110600 | 830356660 | 19000 | 19000 | 19000 | 19000 | 0 |
| 452 | 20241115 | 110500 | 830356660 | 19000 | 19050 | 19050 | 19000 | 579 |
| 453 | 20241115 | 110400 | 819353570 | 19060 | 19110 | 19110 | 19060 | 2732 |
| 454 | 20241115 | 110300 | 767214510 | 19110 | 19120 | 19120 | 19110 | 370 |
| 455 | 20241115 | 110200 | 760142810 | 19110 | 19110 | 19110 | 19110 | 41 |
| 456 | 20241115 | 110100 | 759359300 | 19120 | 19110 | 19120 | 19110 | 405 |
| 457 | 20241115 | 110000 | 751619740 | 19100 | 19090 | 19100 | 19090 | 1022 |
| 458 | 20241115 | 105900 | 732105830 | 19090 | 19090 | 19090 | 19090 | 56 |
| 459 | 20241115 | 105800 | 731036790 | 19090 | 19090 | 19090 | 19090 | 22 |
| 460 | 20241115 | 105700 | 730616810 | 19090 | 19080 | 19090 | 19080 | 549 |
| 461 | 20241115 | 105600 | 720141820 | 19090 | 19090 | 19090 | 19090 | 0 |
| 462 | 20241115 | 105500 | 720141820 | 19090 | 19090 | 19090 | 19090 | 92 |
| 463 | 20241115 | 105400 | 718385540 | 19090 | 19100 | 19100 | 19090 | 119 |
| 464 | 20241115 | 105300 | 716113790 | 19100 | 19100 | 19100 | 19100 | 0 |
| 465 | 20241115 | 105200 | 716113790 | 19100 | 19090 | 19100 | 19080 | 60 |
| 466 | 20241115 | 105100 | 714968460 | 19080 | 19080 | 19080 | 19080 | 58 |
| 467 | 20241115 | 105000 | 713861820 | 19090 | 19060 | 19090 | 19060 | 77 |
| 468 | 20241115 | 104900 | 712392550 | 19060 | 19030 | 19060 | 19030 | 12 |
| 469 | 20241115 | 104800 | 712163890 | 19030 | 19030 | 19030 | 19030 | 1 |
| 470 | 20241115 | 104700 | 712144860 | 19030 | 19030 | 19030 | 19030 | 134 |
| 471 | 20241115 | 104600 | 709594840 | 19030 | 19060 | 19060 | 19030 | 113 |
| 472 | 20241115 | 104500 | 707442750 | 19070 | 19020 | 19070 | 19020 | 227 |
| 473 | 20241115 | 104400 | 703121830 | 19020 | 19020 | 19020 | 19020 | 4 |
| 474 | 20241115 | 104300 | 703045750 | 19020 | 19020 | 19020 | 19020 | 30 |
| 475 | 20241115 | 104200 | 702475150 | 19020 | 19010 | 19020 | 19010 | 63 |
| 476 | 20241115 | 104100 | 701277070 | 19020 | 19010 | 19020 | 19010 | 61 |
| 477 | 20241115 | 104000 | 700116950 | 19010 | 19010 | 19010 | 19010 | 70 |
| 478 | 20241115 | 103900 | 698786250 | 19030 | 19050 | 19050 | 19030 | 207 |
| 479 | 20241115 | 103800 | 694843020 | 19050 | 19030 | 19050 | 19030 | 3 |
| 480 | 20241115 | 103700 | 694785910 | 19000 | 19000 | 19000 | 19000 | 32 |
| 481 | 20241115 | 103600 | 694177910 | 19000 | 19000 | 19000 | 19000 | 1 |
| 482 | 20241115 | 103500 | 694158910 | 19000 | 19030 | 19030 | 19000 | 40 |
| 483 | 20241115 | 103400 | 693398200 | 19020 | 19020 | 19020 | 19020 | 41 |
| 484 | 20241115 | 103300 | 692618380 | 19020 | 18990 | 19020 | 18990 | 18 |
| 485 | 20241115 | 103200 | 692276530 | 18990 | 18990 | 19000 | 18990 | 30 |
| 486 | 20241115 | 103100 | 691706610 | 18980 | 18970 | 18980 | 18970 | 203 |
| 487 | 20241115 | 103000 | 687855690 | 18970 | 18970 | 18970 | 18970 | 53 |
| 488 | 20241115 | 102900 | 686850280 | 18970 | 19000 | 19000 | 18970 | 431 |
| 489 | 20241115 | 102800 | 678670730 | 19000 | 19000 | 19000 | 19000 | 1 |
| 490 | 20241115 | 102700 | 678651730 | 18990 | 19050 | 19050 | 18990 | 243 |
| 491 | 20241115 | 102600 | 674027680 | 19060 | 19060 | 19060 | 19060 | 255 |
| 492 | 20241115 | 102500 | 669167380 | 19060 | 19050 | 19060 | 19050 | 9 |
| 493 | 20241115 | 102400 | 668995920 | 19050 | 19050 | 19050 | 19050 | 4 |
| 494 | 20241115 | 102300 | 668919720 | 19050 | 19050 | 19100 | 19050 | 545 |
| 495 | 20241115 | 102200 | 658528660 | 19010 | 18990 | 19010 | 18990 | 239 |
| 496 | 20241115 | 102100 | 653988790 | 18970 | 19000 | 19000 | 18970 | 472 |
| 497 | 20241115 | 102000 | 645033880 | 18990 | 18990 | 18990 | 18990 | 16 |
| 498 | 20241115 | 101900 | 644730040 | 19000 | 18970 | 19080 | 18970 | 725 |
| 499 | 20241115 | 101800 | 630931150 | 18970 | 18960 | 18970 | 18960 | 240 |
| 500 | 20241115 | 101700 | 626380180 | 18960 | 18960 | 18960 | 18960 | 10 |
| 501 | 20241115 | 101600 | 626190580 | 18960 | 18960 | 18960 | 18960 | 81 |
| 502 | 20241115 | 101500 | 624654820 | 18950 | 18930 | 18950 | 18930 | 400 |
| 503 | 20241115 | 101400 | 617081470 | 18930 | 18930 | 18930 | 18930 | 6 |
| 504 | 20241115 | 101300 | 616967890 | 18930 | 18930 | 18930 | 18930 | 24 |
| 505 | 20241115 | 101200 | 616513570 | 18930 | 18940 | 18940 | 18930 | 143 |
| 506 | 20241115 | 101100 | 613806020 | 18940 | 18940 | 18940 | 18940 | 5 |
| 507 | 20241115 | 101000 | 613711320 | 18940 | 18940 | 18940 | 18940 | 16 |
| 508 | 20241115 | 100900 | 613408280 | 18940 | 18940 | 18940 | 18940 | 18 |
| 509 | 20241115 | 100800 | 613067360 | 18940 | 18940 | 18940 | 18940 | 5 |
| 510 | 20241115 | 100700 | 612972660 | 18930 | 18940 | 18940 | 18930 | 506 |
| 511 | 20241115 | 100600 | 603389080 | 18930 | 18930 | 18930 | 18930 | 78 |
| 512 | 20241115 | 100500 | 601912540 | 18940 | 19000 | 19000 | 18940 | 1498 |
| 513 | 20241115 | 100400 | 573479510 | 19000 | 19000 | 19000 | 19000 | 298 |
| 514 | 20241115 | 100300 | 567817510 | 19000 | 19000 | 19000 | 18990 | 12 |
| 515 | 20241115 | 100200 | 567589610 | 18990 | 19020 | 19020 | 18990 | 542 |
| 516 | 20241115 | 100100 | 557289040 | 19020 | 19020 | 19020 | 19020 | 1 |
| 517 | 20241115 | 100000 | 557270020 | 19000 | 19010 | 19010 | 19000 | 400 |
| 518 | 20241115 | 095900 | 549669230 | 19030 | 19020 | 19030 | 19010 | 259 |
| 519 | 20241115 | 095800 | 544743710 | 19020 | 19040 | 19040 | 19010 | 541 |
| 520 | 20241115 | 095700 | 534450210 | 19040 | 19070 | 19070 | 19030 | 1739 |
| 521 | 20241115 | 095600 | 501314470 | 19080 | 19090 | 19090 | 19080 | 264 |
| 522 | 20241115 | 095500 | 496277240 | 19090 | 19090 | 19090 | 19090 | 90 |
| 523 | 20241115 | 095400 | 494559140 | 19080 | 19080 | 19080 | 19080 | 2 |
| 524 | 20241115 | 095300 | 494520980 | 19080 | 19060 | 19080 | 19060 | 123 |
| 525 | 20241115 | 095200 | 492176500 | 19060 | 19090 | 19090 | 19060 | 289 |
| 526 | 20241115 | 095100 | 486664250 | 19090 | 19100 | 19100 | 19090 | 347 |
| 527 | 20241115 | 095000 | 480038860 | 19120 | 19120 | 19120 | 19120 | 218 |
| 528 | 20241115 | 094900 | 475870700 | 19100 | 19080 | 19100 | 19080 | 332 |
| 529 | 20241115 | 094800 | 469536040 | 19080 | 19080 | 19080 | 19080 | 256 |
| 530 | 20241115 | 094700 | 464651560 | 19100 | 19040 | 19110 | 19040 | 441 |
| 531 | 20241115 | 094600 | 456233890 | 19050 | 19030 | 19070 | 19030 | 190 |
| 532 | 20241115 | 094500 | 452617590 | 19020 | 19000 | 19020 | 19000 | 1152 |
| 533 | 20241115 | 094400 | 430722050 | 19000 | 18990 | 19000 | 18980 | 518 |
| 534 | 20241115 | 094300 | 420885060 | 18990 | 19000 | 19010 | 18990 | 255 |
| 535 | 20241115 | 094200 | 416040060 | 19000 | 19030 | 19030 | 19000 | 1005 |
| 536 | 20241115 | 094100 | 396926310 | 19030 | 19070 | 19070 | 19020 | 1623 |
| 537 | 20241115 | 094000 | 366025820 | 19070 | 19070 | 19070 | 19070 | 3 |
| 538 | 20241115 | 093900 | 365968610 | 19060 | 19050 | 19060 | 19050 | 465 |
| 539 | 20241115 | 093800 | 357110060 | 19050 | 19070 | 19070 | 19050 | 301 |
| 540 | 20241115 | 093700 | 351374630 | 19070 | 19110 | 19110 | 19070 | 678 |
| 541 | 20241115 | 093600 | 338431670 | 19120 | 19150 | 19150 | 19120 | 292 |
| 542 | 20241115 | 093500 | 332845510 | 19160 | 19170 | 19170 | 19150 | 118 |
| 543 | 20241115 | 093400 | 330584830 | 19170 | 19140 | 19170 | 19140 | 32 |
| 544 | 20241115 | 093300 | 329972140 | 19150 | 19160 | 19160 | 19150 | 12 |
| 545 | 20241115 | 093200 | 329742320 | 19160 | 19140 | 19160 | 19140 | 69 |
| 546 | 20241115 | 093100 | 328421640 | 19150 | 19150 | 19170 | 19150 | 708 |
| 547 | 20241115 | 093000 | 314860070 | 19140 | 19190 | 19190 | 19140 | 928 |
| 548 | 20241115 | 092900 | 297079870 | 19190 | 19200 | 19200 | 19190 | 260 |
| 549 | 20241115 | 092800 | 292090460 | 19200 | 19200 | 19220 | 19170 | 156 |
| 550 | 20241115 | 092700 | 289094520 | 19210 | 19200 | 19220 | 19200 | 947 |
| 551 | 20241115 | 092600 | 270907530 | 19180 | 19140 | 19180 | 19140 | 1544 |
| 552 | 20241115 | 092500 | 241341180 | 19150 | 19160 | 19160 | 19150 | 82 |
| 553 | 20241115 | 092400 | 239770380 | 19160 | 19220 | 19220 | 19160 | 418 |
| 554 | 20241115 | 092300 | 231750800 | 19180 | 19170 | 19230 | 19150 | 1038 |
| 555 | 20241115 | 092200 | 211814520 | 19170 | 19200 | 19200 | 19170 | 255 |
| 556 | 20241115 | 092100 | 206921150 | 19200 | 19180 | 19200 | 19170 | 933 |
| 557 | 20241115 | 092000 | 189010010 | 19190 | 19180 | 19190 | 19140 | 311 |
| 558 | 20241115 | 091900 | 183048720 | 19180 | 19250 | 19250 | 19160 | 1817 |
| 559 | 20241115 | 091800 | 148184360 | 19240 | 19180 | 19240 | 19170 | 722 |
| 560 | 20241115 | 091700 | 134324420 | 19170 | 19100 | 19170 | 19100 | 253 |
| 561 | 20241115 | 091600 | 129479760 | 19100 | 19130 | 19140 | 19100 | 392 |
| 562 | 20241115 | 091500 | 121984610 | 19130 | 19110 | 19130 | 19110 | 223 |
| 563 | 20241115 | 091400 | 117721290 | 19110 | 19130 | 19130 | 19110 | 600 |
| 564 | 20241115 | 091300 | 106249140 | 19120 | 19120 | 19120 | 19100 | 466 |
| 565 | 20241115 | 091200 | 97340450 | 19100 | 19030 | 19100 | 19030 | 665 |
| 566 | 20241115 | 091100 | 84641870 | 19030 | 18960 | 19030 | 18960 | 855 |
| 567 | 20241115 | 091000 | 68416330 | 18950 | 18940 | 18950 | 18910 | 538 |
| 568 | 20241115 | 090900 | 58234190 | 18950 | 18970 | 18970 | 18950 | 599 |
| 569 | 20241115 | 090800 | 46877890 | 18980 | 18970 | 18980 | 18970 | 50 |
| 570 | 20241115 | 090700 | 45929190 | 18960 | 18950 | 18960 | 18950 | 407 |
| 571 | 20241115 | 090600 | 38214470 | 18910 | 18880 | 18950 | 18880 | 177 |
| 572 | 20241115 | 090500 | 34869620 | 18870 | 18860 | 18870 | 18850 | 326 |
| 573 | 20241115 | 090400 | 28721260 | 18850 | 18850 | 18850 | 18820 | 164 |
| 574 | 20241115 | 090300 | 25632850 | 18860 | 18830 | 18860 | 18810 | 339 |
| 575 | 20241115 | 090200 | 19250490 | 18830 | 18830 | 18830 | 18820 | 207 |
| 576 | 20241115 | 090100 | 15353040 | 18830 | 18800 | 18830 | 18800 | 426 |
| 577 | 20241115 | 090000 | 7342980 | 18780 | 18780 | 18780 | 18780 | 391 |