29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 6127 |
| 3 | 20241114 | 190900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 4 | 20241114 | 190800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 5 | 20241114 | 190700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 6 | 20241114 | 190600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 7 | 20241114 | 190500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 8 | 20241114 | 190400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 9 | 20241114 | 190300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 10 | 20241114 | 190200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 11 | 20241114 | 190100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 12 | 20241114 | 190000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 13 | 20241114 | 185900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 14 | 20241114 | 185800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 15 | 20241114 | 185700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 16 | 20241114 | 185600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 17 | 20241114 | 185500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 18 | 20241114 | 185400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 19 | 20241114 | 185300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 20 | 20241114 | 185200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 21 | 20241114 | 185100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 22 | 20241114 | 185000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 23 | 20241114 | 184900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 24 | 20241114 | 184800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 25 | 20241114 | 184700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 26 | 20241114 | 184600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 27 | 20241114 | 184500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 28 | 20241114 | 184400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 29 | 20241114 | 184300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 30 | 20241114 | 184200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 31 | 20241114 | 184100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 32 | 20241114 | 184000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 6127 |
| 33 | 20241114 | 183900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 34 | 20241114 | 183800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 35 | 20241114 | 183700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 36 | 20241114 | 183600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 37 | 20241114 | 183500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 38 | 20241114 | 183400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 39 | 20241114 | 183300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 40 | 20241114 | 183200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 41 | 20241114 | 183100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 42 | 20241114 | 183000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 43 | 20241114 | 182900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 44 | 20241114 | 182800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 45 | 20241114 | 182700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 46 | 20241114 | 182600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 47 | 20241114 | 182500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 48 | 20241114 | 182400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 49 | 20241114 | 182300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 50 | 20241114 | 182200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 51 | 20241114 | 182100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 52 | 20241114 | 182000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 53 | 20241114 | 181900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 54 | 20241114 | 181800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 55 | 20241114 | 181700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 56 | 20241114 | 181600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 57 | 20241114 | 181500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 58 | 20241114 | 181400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 59 | 20241114 | 181300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 60 | 20241114 | 181200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 61 | 20241114 | 181100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 62 | 20241114 | 181000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 6127 |
| 63 | 20241114 | 180900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 64 | 20241114 | 180800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 65 | 20241114 | 180700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 66 | 20241114 | 180600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 67 | 20241114 | 180500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 68 | 20241114 | 180400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 69 | 20241114 | 180300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 70 | 20241114 | 180200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 71 | 20241114 | 180100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 72 | 20241114 | 180000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 73 | 20241114 | 175900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 74 | 20241114 | 175800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 75 | 20241114 | 175700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 76 | 20241114 | 175600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 77 | 20241114 | 175500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 78 | 20241114 | 175400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 79 | 20241114 | 175300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 80 | 20241114 | 175200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 81 | 20241114 | 175100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 82 | 20241114 | 175000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 83 | 20241114 | 174900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 84 | 20241114 | 174800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 85 | 20241114 | 174700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 86 | 20241114 | 174600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 87 | 20241114 | 174500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 88 | 20241114 | 174400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 89 | 20241114 | 174300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 90 | 20241114 | 174200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 91 | 20241114 | 174100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 92 | 20241114 | 174000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 6127 |
| 93 | 20241114 | 173900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 94 | 20241114 | 173800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 95 | 20241114 | 173700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 96 | 20241114 | 173600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 97 | 20241114 | 173500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 98 | 20241114 | 173400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 99 | 20241114 | 173300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 100 | 20241114 | 173200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 101 | 20241114 | 173100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 102 | 20241114 | 173000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 103 | 20241114 | 172900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 104 | 20241114 | 172800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 105 | 20241114 | 172700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 106 | 20241114 | 172600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 107 | 20241114 | 172500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 108 | 20241114 | 172400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 109 | 20241114 | 172300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 110 | 20241114 | 172200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 111 | 20241114 | 172100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 112 | 20241114 | 172000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 113 | 20241114 | 171900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 114 | 20241114 | 171800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 115 | 20241114 | 171700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 116 | 20241114 | 171600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 117 | 20241114 | 171500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 118 | 20241114 | 171400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 119 | 20241114 | 171300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 120 | 20241114 | 171200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 121 | 20241114 | 171100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 122 | 20241114 | 171000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 6127 |
| 123 | 20241114 | 170900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 124 | 20241114 | 170800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 125 | 20241114 | 170700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 126 | 20241114 | 170600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 127 | 20241114 | 170500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 128 | 20241114 | 170400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 129 | 20241114 | 170300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 130 | 20241114 | 170200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 131 | 20241114 | 170100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 132 | 20241114 | 170000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 133 | 20241114 | 165900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 134 | 20241114 | 165800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 135 | 20241114 | 165700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 136 | 20241114 | 165600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 137 | 20241114 | 165500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 138 | 20241114 | 165400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 139 | 20241114 | 165300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 140 | 20241114 | 165200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 141 | 20241114 | 165100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 142 | 20241114 | 165000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 143 | 20241114 | 164900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 144 | 20241114 | 164800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 145 | 20241114 | 164700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 146 | 20241114 | 164600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 147 | 20241114 | 164500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 148 | 20241114 | 164400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 149 | 20241114 | 164300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 150 | 20241114 | 164200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 151 | 20241114 | 164100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 152 | 20241114 | 164000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 6127 |
| 153 | 20241114 | 163900 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 154 | 20241114 | 163800 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 155 | 20241114 | 163700 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 156 | 20241114 | 163600 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 157 | 20241114 | 163500 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 158 | 20241114 | 163400 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 159 | 20241114 | 163300 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 160 | 20241114 | 163200 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 161 | 20241114 | 163100 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 0 |
| 162 | 20241114 | 163000 | 3066706720 | 11900 | 11900 | 11900 | 11900 | 6127 |
| 163 | 20241114 | 162900 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 164 | 20241114 | 162800 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 165 | 20241114 | 162700 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 166 | 20241114 | 162600 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 167 | 20241114 | 162500 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 168 | 20241114 | 162400 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 169 | 20241114 | 162300 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 170 | 20241114 | 162200 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 171 | 20241114 | 162100 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 172 | 20241114 | 162000 | 2993795420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 173 | 20241114 | 161900 | 2993795420 | 11850 | 11860 | 11870 | 11850 | 303 |
| 174 | 20241114 | 161800 | 2990201770 | 11850 | 11780 | 11850 | 11780 | 179 |
| 175 | 20241114 | 161700 | 2988087390 | 11870 | 11850 | 11870 | 11780 | 106 |
| 176 | 20241114 | 161600 | 2986831380 | 11780 | 11860 | 11870 | 11780 | 3708 |
| 177 | 20241114 | 161500 | 2942855750 | 11860 | 11720 | 11860 | 11720 | 2300 |
| 178 | 20241114 | 161400 | 2915745410 | 11730 | 11780 | 11780 | 11730 | 1329 |
| 179 | 20241114 | 161300 | 2900132230 | 11780 | 11780 | 11780 | 11770 | 85 |
| 180 | 20241114 | 161200 | 2899130970 | 11780 | 11770 | 11780 | 11770 | 110 |
| 181 | 20241114 | 161100 | 2897836160 | 11770 | 11790 | 11790 | 11760 | 358 |
| 182 | 20241114 | 161000 | 2893623430 | 11790 | 11780 | 11790 | 11780 | 218 |
| 183 | 20241114 | 160900 | 2891053230 | 11790 | 11770 | 11800 | 11770 | 90 |
| 184 | 20241114 | 160800 | 2889992000 | 11850 | 11750 | 11850 | 11740 | 1332 |
| 185 | 20241114 | 160700 | 2874277950 | 11740 | 11760 | 11760 | 11740 | 226 |
| 186 | 20241114 | 160600 | 2871623250 | 11760 | 11760 | 11760 | 11750 | 126 |
| 187 | 20241114 | 160500 | 2870141580 | 11770 | 11770 | 11770 | 11760 | 89 |
| 188 | 20241114 | 160400 | 2869094080 | 11770 | 11770 | 11800 | 11760 | 329 |
| 189 | 20241114 | 160300 | 2865217750 | 11770 | 11730 | 11800 | 11720 | 980 |
| 190 | 20241114 | 160200 | 2853681510 | 11730 | 11720 | 11730 | 11710 | 108 |
| 191 | 20241114 | 160100 | 2852415680 | 11710 | 11710 | 11710 | 11710 | 9 |
| 192 | 20241114 | 160000 | 2852310290 | 11710 | 11700 | 11710 | 11700 | 293 |
| 193 | 20241114 | 155900 | 2848879480 | 11690 | 11710 | 11710 | 11690 | 1123 |
| 194 | 20241114 | 155800 | 2835741330 | 11700 | 11700 | 11710 | 11700 | 173 |
| 195 | 20241114 | 155700 | 2833716850 | 11710 | 11710 | 11710 | 11700 | 76 |
| 196 | 20241114 | 155600 | 2832826900 | 11710 | 11710 | 11710 | 11700 | 112 |
| 197 | 20241114 | 155500 | 2831515670 | 11710 | 11710 | 11710 | 11710 | 38 |
| 198 | 20241114 | 155400 | 2831070690 | 11710 | 11710 | 11720 | 11700 | 280 |
| 199 | 20241114 | 155300 | 2827791550 | 11720 | 11730 | 11730 | 11720 | 222 |
| 200 | 20241114 | 155200 | 2825188900 | 11730 | 11750 | 11750 | 11730 | 315 |
| 201 | 20241114 | 155100 | 2821492430 | 11770 | 11790 | 11790 | 11770 | 106 |
| 202 | 20241114 | 155000 | 2820243910 | 11790 | 11770 | 11800 | 11770 | 217 |
| 203 | 20241114 | 154900 | 2817687800 | 11770 | 11730 | 11790 | 11730 | 7308 |
| 204 | 20241114 | 154800 | 2731770410 | 11740 | 11750 | 11750 | 11730 | 4647 |
| 205 | 20241114 | 154700 | 2677218150 | 11750 | 11750 | 11750 | 11740 | 147 |
| 206 | 20241114 | 154600 | 2675491380 | 11740 | 11750 | 11750 | 11740 | 3730 |
| 207 | 20241114 | 154500 | 2631698910 | 11760 | 11750 | 11760 | 11750 | 99 |
| 208 | 20241114 | 154400 | 2630534700 | 11750 | 11750 | 11750 | 11750 | 328 |
| 209 | 20241114 | 154300 | 2626680700 | 11750 | 11750 | 11750 | 11750 | 38 |
| 210 | 20241114 | 154200 | 2626234200 | 11750 | 11740 | 11750 | 11740 | 119 |
| 211 | 20241114 | 154100 | 2624836380 | 11750 | 11750 | 11750 | 11750 | 77 |
| 212 | 20241114 | 154000 | 2623931630 | 11750 | 11760 | 11760 | 11750 | 84 |
| 213 | 20241114 | 153900 | 2622944000 | 11760 | 11750 | 11760 | 11750 | 51 |
| 214 | 20241114 | 153800 | 2622344370 | 11740 | 11750 | 11750 | 11740 | 95 |
| 215 | 20241114 | 153700 | 2621228300 | 11740 | 11740 | 11740 | 11740 | 209 |
| 216 | 20241114 | 153600 | 2618774640 | 11740 | 11750 | 11750 | 11730 | 105 |
| 217 | 20241114 | 153500 | 2617542200 | 11740 | 11740 | 11750 | 11740 | 477 |
| 218 | 20241114 | 153400 | 2611941410 | 11750 | 11760 | 11770 | 11750 | 442 |
| 219 | 20241114 | 153300 | 2606746640 | 11750 | 11740 | 11750 | 11740 | 925 |
| 220 | 20241114 | 153200 | 2595884210 | 11750 | 11740 | 11760 | 11740 | 146 |
| 221 | 20241114 | 153100 | 2594169670 | 11750 | 11740 | 11750 | 11740 | 256 |
| 222 | 20241114 | 153000 | 2591163730 | 11750 | 11740 | 11750 | 11740 | 457 |
| 223 | 20241114 | 152900 | 2585798170 | 11760 | 11730 | 11760 | 11730 | 1418 |
| 224 | 20241114 | 152800 | 2569148960 | 11730 | 11730 | 11730 | 11730 | 38 |
| 225 | 20241114 | 152700 | 2568703220 | 11730 | 11720 | 11730 | 11720 | 96 |
| 226 | 20241114 | 152600 | 2567577290 | 11720 | 11710 | 11720 | 11710 | 470 |
| 227 | 20241114 | 152500 | 2562068950 | 11710 | 11710 | 11720 | 11710 | 61 |
| 228 | 20241114 | 152400 | 2561354260 | 11720 | 11730 | 11730 | 11720 | 126 |
| 229 | 20241114 | 152300 | 2559877040 | 11730 | 11680 | 11730 | 11680 | 350 |
| 230 | 20241114 | 152200 | 2555781130 | 11680 | 11670 | 11680 | 11660 | 33 |
| 231 | 20241114 | 152100 | 2555396040 | 11670 | 11670 | 11670 | 11660 | 96 |
| 232 | 20241114 | 152000 | 2554275910 | 11660 | 11640 | 11670 | 11640 | 752 |
| 233 | 20241114 | 151900 | 2545513190 | 11640 | 11620 | 11640 | 11610 | 311 |
| 234 | 20241114 | 151800 | 2541897650 | 11600 | 11620 | 11620 | 11600 | 606 |
| 235 | 20241114 | 151700 | 2534862320 | 11610 | 11620 | 11630 | 11610 | 170 |
| 236 | 20241114 | 151600 | 2532886550 | 11620 | 11610 | 11630 | 11600 | 1013 |
| 237 | 20241114 | 151500 | 2521134390 | 11620 | 11620 | 11620 | 11610 | 596 |
| 238 | 20241114 | 151400 | 2514211980 | 11620 | 11620 | 11620 | 11620 | 74 |
| 239 | 20241114 | 151300 | 2513352100 | 11610 | 11610 | 11620 | 11610 | 64 |
| 240 | 20241114 | 151200 | 2512608680 | 11620 | 11620 | 11630 | 11620 | 442 |
| 241 | 20241114 | 151100 | 2507471440 | 11630 | 11620 | 11630 | 11620 | 51 |
| 242 | 20241114 | 151000 | 2506878430 | 11620 | 11620 | 11620 | 11620 | 4 |
| 243 | 20241114 | 150900 | 2506831950 | 11620 | 11630 | 11630 | 11620 | 210 |
| 244 | 20241114 | 150800 | 2504389840 | 11630 | 11640 | 11640 | 11630 | 92 |
| 245 | 20241114 | 150700 | 2503318990 | 11640 | 11640 | 11640 | 11640 | 17 |
| 246 | 20241114 | 150600 | 2503121110 | 11650 | 11630 | 11650 | 11630 | 494 |
| 247 | 20241114 | 150500 | 2497370310 | 11630 | 11650 | 11650 | 11630 | 1033 |
| 248 | 20241114 | 150400 | 2485347580 | 11650 | 11640 | 11650 | 11640 | 44 |
| 249 | 20241114 | 150300 | 2484835000 | 11640 | 11660 | 11660 | 11640 | 219 |
| 250 | 20241114 | 150200 | 2482282240 | 11650 | 11630 | 11650 | 11630 | 630 |
| 251 | 20241114 | 150100 | 2474944800 | 11650 | 11650 | 11650 | 11640 | 225 |
| 252 | 20241114 | 150000 | 2472323790 | 11640 | 11630 | 11650 | 11630 | 35 |
| 253 | 20241114 | 145900 | 2471916670 | 11630 | 11650 | 11650 | 11630 | 826 |
| 254 | 20241114 | 145800 | 2462293980 | 11660 | 11640 | 11660 | 11640 | 173 |
| 255 | 20241114 | 145700 | 2460278640 | 11640 | 11620 | 11660 | 11620 | 437 |
| 256 | 20241114 | 145600 | 2455193390 | 11620 | 11620 | 11620 | 11620 | 647 |
| 257 | 20241114 | 145500 | 2447675250 | 11620 | 11630 | 11630 | 11620 | 51 |
| 258 | 20241114 | 145400 | 2447082210 | 11630 | 11630 | 11640 | 11630 | 25 |
| 259 | 20241114 | 145300 | 2446791450 | 11630 | 11630 | 11630 | 11630 | 0 |
| 260 | 20241114 | 145200 | 2446791450 | 11630 | 11650 | 11650 | 11630 | 106 |
| 261 | 20241114 | 145100 | 2445558620 | 11650 | 11660 | 11660 | 11650 | 192 |
| 262 | 20241114 | 145000 | 2443320900 | 11670 | 11680 | 11680 | 11670 | 167 |
| 263 | 20241114 | 144900 | 2441370350 | 11680 | 11630 | 11680 | 11630 | 389 |
| 264 | 20241114 | 144800 | 2436833630 | 11620 | 11620 | 11640 | 11620 | 708 |
| 265 | 20241114 | 144700 | 2428599700 | 11620 | 11620 | 11620 | 11620 | 21 |
| 266 | 20241114 | 144600 | 2428355680 | 11610 | 11610 | 11620 | 11610 | 174 |
| 267 | 20241114 | 144500 | 2426333840 | 11610 | 11610 | 11610 | 11610 | 8 |
| 268 | 20241114 | 144400 | 2426240960 | 11610 | 11610 | 11610 | 11600 | 351 |
| 269 | 20241114 | 144300 | 2422165990 | 11600 | 11600 | 11610 | 11600 | 249 |
| 270 | 20241114 | 144200 | 2419275130 | 11600 | 11600 | 11600 | 11600 | 151 |
| 271 | 20241114 | 144100 | 2417523530 | 11600 | 11630 | 11630 | 11600 | 3575 |
| 272 | 20241114 | 144000 | 2375969400 | 11630 | 11630 | 11630 | 11630 | 18 |
| 273 | 20241114 | 143900 | 2375760060 | 11630 | 11630 | 11630 | 11630 | 442 |
| 274 | 20241114 | 143800 | 2370619600 | 11620 | 11630 | 11630 | 11620 | 16 |
| 275 | 20241114 | 143700 | 2370433540 | 11630 | 11630 | 11630 | 11630 | 20 |
| 276 | 20241114 | 143600 | 2370200940 | 11630 | 11640 | 11640 | 11630 | 725 |
| 277 | 20241114 | 143500 | 2361762110 | 11630 | 11630 | 11640 | 11630 | 306 |
| 278 | 20241114 | 143400 | 2358200300 | 11630 | 11620 | 11630 | 11620 | 985 |
| 279 | 20241114 | 143300 | 2346744760 | 11620 | 11620 | 11620 | 11620 | 207 |
| 280 | 20241114 | 143200 | 2344339420 | 11610 | 11610 | 11610 | 11610 | 41 |
| 281 | 20241114 | 143100 | 2343863410 | 11600 | 11630 | 11630 | 11600 | 517 |
| 282 | 20241114 | 143000 | 2337857800 | 11630 | 11640 | 11640 | 11630 | 226 |
| 283 | 20241114 | 142900 | 2335228870 | 11640 | 11640 | 11640 | 11640 | 273 |
| 284 | 20241114 | 142800 | 2332051150 | 11640 | 11670 | 11680 | 11640 | 1142 |
| 285 | 20241114 | 142700 | 2318742350 | 11680 | 11630 | 11690 | 11630 | 787 |
| 286 | 20241114 | 142600 | 2309564440 | 11640 | 11640 | 11640 | 11640 | 0 |
| 287 | 20241114 | 142500 | 2309564440 | 11640 | 11630 | 11640 | 11620 | 185 |
| 288 | 20241114 | 142400 | 2307412870 | 11630 | 11620 | 11630 | 11620 | 69 |
| 289 | 20241114 | 142300 | 2306610410 | 11620 | 11630 | 11630 | 11620 | 19 |
| 290 | 20241114 | 142200 | 2306389620 | 11630 | 11620 | 11640 | 11620 | 392 |
| 291 | 20241114 | 142100 | 2301832020 | 11610 | 11610 | 11610 | 11610 | 292 |
| 292 | 20241114 | 142000 | 2298441900 | 11610 | 11620 | 11620 | 11610 | 324 |
| 293 | 20241114 | 141900 | 2294678580 | 11620 | 11590 | 11630 | 11590 | 1073 |
| 294 | 20241114 | 141800 | 2282223940 | 11590 | 11590 | 11590 | 11590 | 3 |
| 295 | 20241114 | 141700 | 2282189170 | 11590 | 11600 | 11600 | 11590 | 314 |
| 296 | 20241114 | 141600 | 2278549410 | 11600 | 11580 | 11600 | 11580 | 1057 |
| 297 | 20241114 | 141500 | 2266294660 | 11580 | 11590 | 11590 | 11580 | 125 |
| 298 | 20241114 | 141400 | 2264846810 | 11590 | 11590 | 11590 | 11580 | 771 |
| 299 | 20241114 | 141300 | 2255913420 | 11600 | 11590 | 11600 | 11590 | 59 |
| 300 | 20241114 | 141200 | 2255229180 | 11600 | 11600 | 11600 | 11590 | 15 |
| 301 | 20241114 | 141100 | 2255055190 | 11600 | 11600 | 11600 | 11590 | 168 |
| 302 | 20241114 | 141000 | 2253106920 | 11590 | 11630 | 11630 | 11590 | 4966 |
| 303 | 20241114 | 140900 | 2195463670 | 11630 | 11630 | 11630 | 11630 | 54 |
| 304 | 20241114 | 140800 | 2194835650 | 11630 | 11630 | 11640 | 11630 | 1841 |
| 305 | 20241114 | 140700 | 2173422940 | 11630 | 11620 | 11650 | 11620 | 520 |
| 306 | 20241114 | 140600 | 2167368360 | 11630 | 11620 | 11630 | 11620 | 159 |
| 307 | 20241114 | 140500 | 2165520450 | 11620 | 11640 | 11640 | 11620 | 1366 |
| 308 | 20241114 | 140400 | 2149627430 | 11620 | 11630 | 11630 | 11620 | 698 |
| 309 | 20241114 | 140300 | 2141509870 | 11630 | 11640 | 11640 | 11630 | 143 |
| 310 | 20241114 | 140200 | 2139845450 | 11640 | 11630 | 11640 | 11620 | 369 |
| 311 | 20241114 | 140100 | 2135553910 | 11630 | 11630 | 11630 | 11630 | 497 |
| 312 | 20241114 | 140000 | 2129773800 | 11620 | 11620 | 11620 | 11620 | 35 |
| 313 | 20241114 | 135900 | 2129367100 | 11620 | 11630 | 11630 | 11610 | 268 |
| 314 | 20241114 | 135800 | 2126253520 | 11640 | 11630 | 11640 | 11630 | 391 |
| 315 | 20241114 | 135700 | 2121704190 | 11630 | 11640 | 11650 | 11630 | 1053 |
| 316 | 20241114 | 135600 | 2109450620 | 11650 | 11640 | 11650 | 11640 | 170 |
| 317 | 20241114 | 135500 | 2107471300 | 11640 | 11640 | 11650 | 11630 | 27 |
| 318 | 20241114 | 135400 | 2107157050 | 11640 | 11630 | 11640 | 11630 | 78 |
| 319 | 20241114 | 135300 | 2106249320 | 11630 | 11630 | 11630 | 11630 | 24 |
| 320 | 20241114 | 135200 | 2105970200 | 11630 | 11640 | 11640 | 11620 | 537 |
| 321 | 20241114 | 135100 | 2099727660 | 11640 | 11640 | 11640 | 11630 | 324 |
| 322 | 20241114 | 135000 | 2095956520 | 11640 | 11640 | 11660 | 11640 | 196 |
| 323 | 20241114 | 134900 | 2093675050 | 11630 | 11630 | 11630 | 11630 | 7 |
| 324 | 20241114 | 134800 | 2093593640 | 11640 | 11630 | 11640 | 11630 | 324 |
| 325 | 20241114 | 134700 | 2089822520 | 11640 | 11640 | 11650 | 11640 | 26 |
| 326 | 20241114 | 134600 | 2089519870 | 11640 | 11640 | 11640 | 11640 | 15 |
| 327 | 20241114 | 134500 | 2089345270 | 11640 | 11640 | 11640 | 11640 | 28 |
| 328 | 20241114 | 134400 | 2089019350 | 11640 | 11640 | 11640 | 11640 | 21 |
| 329 | 20241114 | 134300 | 2088774910 | 11640 | 11630 | 11640 | 11630 | 411 |
| 330 | 20241114 | 134200 | 2083994750 | 11630 | 11640 | 11640 | 11630 | 138 |
| 331 | 20241114 | 134100 | 2082389660 | 11630 | 11640 | 11640 | 11630 | 29 |
| 332 | 20241114 | 134000 | 2082052130 | 11640 | 11670 | 11670 | 11640 | 1019 |
| 333 | 20241114 | 133900 | 2070188170 | 11660 | 11660 | 11670 | 11660 | 11 |
| 334 | 20241114 | 133800 | 2070059880 | 11660 | 11660 | 11660 | 11660 | 397 |
| 335 | 20241114 | 133700 | 2065430860 | 11660 | 11650 | 11660 | 11640 | 1088 |
| 336 | 20241114 | 133600 | 2052763430 | 11680 | 11640 | 11680 | 11600 | 988 |
| 337 | 20241114 | 133500 | 2041277710 | 11650 | 11680 | 11680 | 11640 | 1118 |
| 338 | 20241114 | 133400 | 2028245060 | 11680 | 11670 | 11680 | 11670 | 212 |
| 339 | 20241114 | 133300 | 2025771000 | 11670 | 11660 | 11680 | 11660 | 43 |
| 340 | 20241114 | 133200 | 2025268990 | 11660 | 11700 | 11700 | 11660 | 1222 |
| 341 | 20241114 | 133100 | 2010992110 | 11700 | 11700 | 11700 | 11700 | 234 |
| 342 | 20241114 | 133000 | 2008254310 | 11690 | 11730 | 11740 | 11690 | 1257 |
| 343 | 20241114 | 132900 | 1993548730 | 11720 | 11720 | 11740 | 11720 | 18 |
| 344 | 20241114 | 132800 | 1993337690 | 11720 | 11700 | 11750 | 11700 | 488 |
| 345 | 20241114 | 132700 | 1987622960 | 11710 | 11740 | 11750 | 11700 | 5476 |
| 346 | 20241114 | 132600 | 1923396990 | 11740 | 11750 | 11750 | 11740 | 500 |
| 347 | 20241114 | 132500 | 1917526910 | 11770 | 11760 | 11770 | 11740 | 1087 |
| 348 | 20241114 | 132400 | 1904745010 | 11760 | 11790 | 11790 | 11760 | 286 |
| 349 | 20241114 | 132300 | 1901377780 | 11780 | 11810 | 11820 | 11780 | 535 |
| 350 | 20241114 | 132200 | 1895064960 | 11810 | 11810 | 11830 | 11810 | 65 |
| 351 | 20241114 | 132100 | 1894296560 | 11800 | 11790 | 11800 | 11770 | 789 |
| 352 | 20241114 | 132000 | 1884998240 | 11790 | 11770 | 11800 | 11770 | 1270 |
| 353 | 20241114 | 131900 | 1870018720 | 11780 | 11770 | 11790 | 11770 | 1116 |
| 354 | 20241114 | 131800 | 1856869370 | 11770 | 11760 | 11780 | 11760 | 520 |
| 355 | 20241114 | 131700 | 1850744900 | 11760 | 11760 | 11760 | 11760 | 269 |
| 356 | 20241114 | 131600 | 1847581460 | 11770 | 11780 | 11790 | 11770 | 761 |
| 357 | 20241114 | 131500 | 1838618960 | 11780 | 11770 | 11790 | 11770 | 75 |
| 358 | 20241114 | 131400 | 1837735390 | 11770 | 11770 | 11770 | 11770 | 7 |
| 359 | 20241114 | 131300 | 1837653000 | 11770 | 11760 | 11770 | 11760 | 94 |
| 360 | 20241114 | 131200 | 1836546820 | 11760 | 11760 | 11760 | 11760 | 6 |
| 361 | 20241114 | 131100 | 1836476260 | 11760 | 11750 | 11770 | 11750 | 299 |
| 362 | 20241114 | 131000 | 1832957280 | 11760 | 11760 | 11760 | 11760 | 99 |
| 363 | 20241114 | 130900 | 1831793040 | 11750 | 11750 | 11750 | 11750 | 6 |
| 364 | 20241114 | 130800 | 1831722540 | 11750 | 11770 | 11770 | 11750 | 128 |
| 365 | 20241114 | 130700 | 1830216780 | 11770 | 11760 | 11770 | 11760 | 185 |
| 366 | 20241114 | 130600 | 1828040760 | 11760 | 11760 | 11770 | 11760 | 16 |
| 367 | 20241114 | 130500 | 1827852500 | 11760 | 11750 | 11770 | 11750 | 33 |
| 368 | 20241114 | 130400 | 1827464440 | 11750 | 11750 | 11770 | 11750 | 11 |
| 369 | 20241114 | 130300 | 1827335090 | 11760 | 11750 | 11760 | 11740 | 188 |
| 370 | 20241114 | 130200 | 1825126090 | 11750 | 11740 | 11750 | 11740 | 177 |
| 371 | 20241114 | 130100 | 1823046390 | 11750 | 11780 | 11780 | 11740 | 1598 |
| 372 | 20241114 | 130000 | 1804259670 | 11780 | 11780 | 11780 | 11780 | 6 |
| 373 | 20241114 | 125900 | 1804188990 | 11780 | 11780 | 11790 | 11770 | 501 |
| 374 | 20241114 | 125800 | 1798287210 | 11780 | 11770 | 11780 | 11770 | 106 |
| 375 | 20241114 | 125700 | 1797038900 | 11760 | 11760 | 11780 | 11760 | 220 |
| 376 | 20241114 | 125600 | 1794447550 | 11760 | 11770 | 11770 | 11760 | 7 |
| 377 | 20241114 | 125500 | 1794365210 | 11770 | 11770 | 11780 | 11770 | 394 |
| 378 | 20241114 | 125400 | 1789726870 | 11770 | 11790 | 11790 | 11770 | 342 |
| 379 | 20241114 | 125300 | 1785696070 | 11800 | 11800 | 11810 | 11790 | 150 |
| 380 | 20241114 | 125200 | 1783925810 | 11800 | 11790 | 11800 | 11790 | 39 |
| 381 | 20241114 | 125100 | 1783465780 | 11790 | 11800 | 11820 | 11790 | 148 |
| 382 | 20241114 | 125000 | 1781718320 | 11800 | 11800 | 11800 | 11800 | 26 |
| 383 | 20241114 | 124900 | 1781411520 | 11800 | 11790 | 11800 | 11790 | 42 |
| 384 | 20241114 | 124800 | 1780915950 | 11790 | 11800 | 11810 | 11790 | 23 |
| 385 | 20241114 | 124700 | 1780644550 | 11800 | 11800 | 11800 | 11790 | 91 |
| 386 | 20241114 | 124600 | 1779570760 | 11800 | 11800 | 11800 | 11800 | 48 |
| 387 | 20241114 | 124500 | 1779004360 | 11800 | 11790 | 11800 | 11790 | 270 |
| 388 | 20241114 | 124400 | 1775818380 | 11790 | 11790 | 11790 | 11790 | 18 |
| 389 | 20241114 | 124300 | 1775606160 | 11790 | 11780 | 11800 | 11780 | 38 |
| 390 | 20241114 | 124200 | 1775158070 | 11780 | 11770 | 11780 | 11770 | 324 |
| 391 | 20241114 | 124100 | 1771341590 | 11770 | 11780 | 11790 | 11770 | 858 |
| 392 | 20241114 | 124000 | 1761238800 | 11780 | 11790 | 11790 | 11780 | 361 |
| 393 | 20241114 | 123900 | 1756985110 | 11790 | 11770 | 11790 | 11770 | 45 |
| 394 | 20241114 | 123800 | 1756454950 | 11770 | 11770 | 11770 | 11770 | 6 |
| 395 | 20241114 | 123700 | 1756384330 | 11770 | 11770 | 11790 | 11770 | 207 |
| 396 | 20241114 | 123600 | 1753946900 | 11770 | 11770 | 11790 | 11770 | 204 |
| 397 | 20241114 | 123500 | 1751543790 | 11770 | 11770 | 11780 | 11770 | 113 |
| 398 | 20241114 | 123400 | 1750212720 | 11770 | 11790 | 11790 | 11770 | 1629 |
| 399 | 20241114 | 123300 | 1731006850 | 11790 | 11800 | 11800 | 11790 | 151 |
| 400 | 20241114 | 123200 | 1729225560 | 11790 | 11770 | 11790 | 11770 | 950 |
| 401 | 20241114 | 123100 | 1718030310 | 11770 | 11810 | 11810 | 11770 | 829 |
| 402 | 20241114 | 123000 | 1708259400 | 11810 | 11820 | 11820 | 11800 | 237 |
| 403 | 20241114 | 122900 | 1705459450 | 11820 | 11820 | 11820 | 11820 | 208 |
| 404 | 20241114 | 122800 | 1703000890 | 11830 | 11820 | 11830 | 11820 | 505 |
| 405 | 20241114 | 122700 | 1697030790 | 11830 | 11860 | 11860 | 11830 | 759 |
| 406 | 20241114 | 122600 | 1688046660 | 11870 | 11870 | 11910 | 11860 | 601 |
| 407 | 20241114 | 122500 | 1680907340 | 11860 | 11860 | 11860 | 11860 | 0 |
| 408 | 20241114 | 122400 | 1680907340 | 11860 | 11870 | 11870 | 11860 | 113 |
| 409 | 20241114 | 122300 | 1679566160 | 11870 | 11850 | 11870 | 11850 | 4 |
| 410 | 20241114 | 122200 | 1679518710 | 11850 | 11840 | 11860 | 11840 | 287 |
| 411 | 20241114 | 122100 | 1676119250 | 11840 | 11840 | 11840 | 11840 | 5 |
| 412 | 20241114 | 122000 | 1676060050 | 11840 | 11840 | 11840 | 11830 | 121 |
| 413 | 20241114 | 121900 | 1674627440 | 11830 | 11830 | 11830 | 11830 | 21 |
| 414 | 20241114 | 121800 | 1674379010 | 11830 | 11830 | 11830 | 11830 | 28 |
| 415 | 20241114 | 121700 | 1674047770 | 11830 | 11830 | 11830 | 11830 | 38 |
| 416 | 20241114 | 121600 | 1673598230 | 11840 | 11850 | 11850 | 11840 | 576 |
| 417 | 20241114 | 121500 | 1666778380 | 11840 | 11850 | 11850 | 11840 | 263 |
| 418 | 20241114 | 121400 | 1663663260 | 11860 | 11860 | 11860 | 11860 | 135 |
| 419 | 20241114 | 121300 | 1662062160 | 11850 | 11850 | 11850 | 11850 | 0 |
| 420 | 20241114 | 121200 | 1662062160 | 11850 | 11870 | 11870 | 11850 | 742 |
| 421 | 20241114 | 121100 | 1653264900 | 11870 | 11870 | 11870 | 11870 | 62 |
| 422 | 20241114 | 121000 | 1652528960 | 11870 | 11870 | 11870 | 11870 | 77 |
| 423 | 20241114 | 120900 | 1651614970 | 11860 | 11870 | 11870 | 11860 | 280 |
| 424 | 20241114 | 120800 | 1648294160 | 11860 | 11820 | 11860 | 11820 | 1073 |
| 425 | 20241114 | 120700 | 1635595050 | 11810 | 11810 | 11810 | 11810 | 46 |
| 426 | 20241114 | 120600 | 1635051790 | 11810 | 11810 | 11810 | 11810 | 67 |
| 427 | 20241114 | 120500 | 1634260520 | 11800 | 11810 | 11810 | 11800 | 443 |
| 428 | 20241114 | 120400 | 1629028850 | 11800 | 11800 | 11800 | 11800 | 134 |
| 429 | 20241114 | 120300 | 1627447650 | 11800 | 11790 | 11800 | 11790 | 31 |
| 430 | 20241114 | 120200 | 1627082110 | 11790 | 11790 | 11790 | 11790 | 89 |
| 431 | 20241114 | 120100 | 1626032800 | 11790 | 11790 | 11790 | 11780 | 23 |
| 432 | 20241114 | 120000 | 1625761750 | 11790 | 11780 | 11790 | 11780 | 57 |
| 433 | 20241114 | 115900 | 1625089940 | 11780 | 11770 | 11780 | 11770 | 29 |
| 434 | 20241114 | 115800 | 1624748350 | 11770 | 11770 | 11770 | 11770 | 64 |
| 435 | 20241114 | 115700 | 1623995070 | 11770 | 11780 | 11780 | 11770 | 514 |
| 436 | 20241114 | 115600 | 1617940270 | 11770 | 11780 | 11790 | 11760 | 1353 |
| 437 | 20241114 | 115500 | 1602016150 | 11790 | 11790 | 11790 | 11790 | 0 |
| 438 | 20241114 | 115400 | 1602016150 | 11790 | 11770 | 11790 | 11770 | 360 |
| 439 | 20241114 | 115300 | 1597777550 | 11770 | 11760 | 11770 | 11760 | 152 |
| 440 | 20241114 | 115200 | 1595988650 | 11760 | 11760 | 11760 | 11760 | 69 |
| 441 | 20241114 | 115100 | 1595177210 | 11760 | 11760 | 11760 | 11750 | 75 |
| 442 | 20241114 | 115000 | 1594295410 | 11750 | 11750 | 11750 | 11750 | 22 |
| 443 | 20241114 | 114900 | 1594036910 | 11750 | 11750 | 11750 | 11740 | 627 |
| 444 | 20241114 | 114800 | 1586673660 | 11750 | 11760 | 11760 | 11750 | 137 |
| 445 | 20241114 | 114700 | 1585063740 | 11760 | 11760 | 11760 | 11750 | 1109 |
| 446 | 20241114 | 114600 | 1572030280 | 11770 | 11780 | 11780 | 11750 | 1018 |
| 447 | 20241114 | 114500 | 1560051490 | 11790 | 11800 | 11800 | 11780 | 573 |
| 448 | 20241114 | 114400 | 1553295990 | 11800 | 11820 | 11820 | 11790 | 514 |
| 449 | 20241114 | 114300 | 1547227320 | 11820 | 11830 | 11830 | 11810 | 257 |
| 450 | 20241114 | 114200 | 1544190180 | 11840 | 11870 | 11870 | 11840 | 316 |
| 451 | 20241114 | 114100 | 1540446470 | 11870 | 11870 | 11880 | 11870 | 227 |
| 452 | 20241114 | 114000 | 1537750460 | 11880 | 11890 | 11890 | 11880 | 204 |
| 453 | 20241114 | 113900 | 1535326060 | 11900 | 11880 | 11910 | 11880 | 467 |
| 454 | 20241114 | 113800 | 1529771070 | 11880 | 11870 | 11880 | 11870 | 37 |
| 455 | 20241114 | 113700 | 1529331650 | 11880 | 11860 | 11880 | 11860 | 106 |
| 456 | 20241114 | 113600 | 1528073260 | 11860 | 11870 | 11870 | 11860 | 121 |
| 457 | 20241114 | 113500 | 1526638180 | 11870 | 11860 | 11870 | 11860 | 47 |
| 458 | 20241114 | 113400 | 1526080560 | 11850 | 11860 | 11860 | 11850 | 29 |
| 459 | 20241114 | 113300 | 1525736740 | 11870 | 11850 | 11870 | 11850 | 138 |
| 460 | 20241114 | 113200 | 1524101380 | 11840 | 11850 | 11850 | 11840 | 137 |
| 461 | 20241114 | 113100 | 1522478100 | 11860 | 11840 | 11860 | 11840 | 183 |
| 462 | 20241114 | 113000 | 1520310970 | 11850 | 11860 | 11860 | 11830 | 1250 |
| 463 | 20241114 | 112900 | 1505510610 | 11880 | 11870 | 11880 | 11850 | 388 |
| 464 | 20241114 | 112800 | 1500908870 | 11870 | 11900 | 11900 | 11870 | 368 |
| 465 | 20241114 | 112700 | 1496534130 | 11910 | 11900 | 11920 | 11900 | 225 |
| 466 | 20241114 | 112600 | 1493855770 | 11900 | 11900 | 11900 | 11900 | 16 |
| 467 | 20241114 | 112500 | 1493665370 | 11900 | 11930 | 11940 | 11900 | 666 |
| 468 | 20241114 | 112400 | 1485728270 | 11920 | 11920 | 11920 | 11920 | 24 |
| 469 | 20241114 | 112300 | 1485442190 | 11930 | 11920 | 11930 | 11920 | 31 |
| 470 | 20241114 | 112200 | 1485072430 | 11920 | 11920 | 11930 | 11920 | 93 |
| 471 | 20241114 | 112100 | 1483963260 | 11920 | 11910 | 11920 | 11910 | 222 |
| 472 | 20241114 | 112000 | 1481318780 | 11910 | 11910 | 11910 | 11910 | 21 |
| 473 | 20241114 | 111900 | 1481068670 | 11920 | 11920 | 11930 | 11920 | 217 |
| 474 | 20241114 | 111800 | 1478481790 | 11910 | 11910 | 11910 | 11910 | 14 |
| 475 | 20241114 | 111700 | 1478315050 | 11910 | 11920 | 11920 | 11910 | 314 |
| 476 | 20241114 | 111600 | 1474573910 | 11920 | 11920 | 11920 | 11920 | 98 |
| 477 | 20241114 | 111500 | 1473405750 | 11930 | 11910 | 11930 | 11910 | 225 |
| 478 | 20241114 | 111400 | 1470724380 | 11910 | 11900 | 11910 | 11890 | 396 |
| 479 | 20241114 | 111300 | 1466011740 | 11900 | 11900 | 11910 | 11900 | 559 |
| 480 | 20241114 | 111200 | 1459359390 | 11910 | 11910 | 11910 | 11860 | 4095 |
| 481 | 20241114 | 111100 | 1410632100 | 11910 | 11930 | 11930 | 11910 | 499 |
| 482 | 20241114 | 111000 | 1404684350 | 11930 | 11930 | 11930 | 11910 | 1589 |
| 483 | 20241114 | 110900 | 1385752940 | 11930 | 11960 | 11970 | 11930 | 461 |
| 484 | 20241114 | 110800 | 1380244680 | 11950 | 11970 | 11980 | 11950 | 282 |
| 485 | 20241114 | 110700 | 1376867540 | 11970 | 11970 | 12000 | 11970 | 36 |
| 486 | 20241114 | 110600 | 1376435730 | 11990 | 11970 | 11990 | 11960 | 2441 |
| 487 | 20241114 | 110500 | 1347230440 | 11970 | 11990 | 12000 | 11960 | 1148 |
| 488 | 20241114 | 110400 | 1333482730 | 12000 | 11960 | 12000 | 11940 | 1087 |
| 489 | 20241114 | 110300 | 1320486160 | 11970 | 12020 | 12020 | 11970 | 2775 |
| 490 | 20241114 | 110200 | 1287187410 | 12020 | 11980 | 12030 | 11980 | 4361 |
| 491 | 20241114 | 110100 | 1234799560 | 11990 | 12000 | 12000 | 11980 | 746 |
| 492 | 20241114 | 110000 | 1225857370 | 12000 | 12010 | 12010 | 11970 | 1616 |
| 493 | 20241114 | 105900 | 1206474840 | 12010 | 11960 | 12010 | 11940 | 7980 |
| 494 | 20241114 | 105800 | 1110891010 | 11960 | 11960 | 11970 | 11950 | 1728 |
| 495 | 20241114 | 105700 | 1090231310 | 11970 | 11990 | 11990 | 11960 | 188 |
| 496 | 20241114 | 105600 | 1087980780 | 11990 | 11960 | 11990 | 11960 | 2508 |
| 497 | 20241114 | 105500 | 1057942390 | 11970 | 11970 | 11970 | 11970 | 102 |
| 498 | 20241114 | 105400 | 1056721450 | 11960 | 11970 | 11980 | 11960 | 338 |
| 499 | 20241114 | 105300 | 1052675260 | 11960 | 11920 | 11980 | 11910 | 11841 |
| 500 | 20241114 | 105200 | 911340680 | 11920 | 11930 | 11940 | 11920 | 1619 |
| 501 | 20241114 | 105100 | 892030450 | 11920 | 11920 | 11920 | 11920 | 614 |
| 502 | 20241114 | 105000 | 884711570 | 11920 | 11900 | 11920 | 11900 | 1484 |
| 503 | 20241114 | 104900 | 867044820 | 11890 | 11900 | 11900 | 11890 | 366 |
| 504 | 20241114 | 104800 | 862691060 | 11920 | 11920 | 11920 | 11900 | 1041 |
| 505 | 20241114 | 104700 | 850288860 | 11920 | 11930 | 11930 | 11920 | 570 |
| 506 | 20241114 | 104600 | 843491470 | 11930 | 11930 | 11930 | 11920 | 485 |
| 507 | 20241114 | 104500 | 837706020 | 11920 | 11930 | 11930 | 11920 | 529 |
| 508 | 20241114 | 104400 | 831395990 | 11940 | 11890 | 11950 | 11890 | 4685 |
| 509 | 20241114 | 104300 | 775586470 | 11890 | 11820 | 11890 | 11820 | 4929 |
| 510 | 20241114 | 104200 | 717146760 | 11800 | 11800 | 11800 | 11790 | 2211 |
| 511 | 20241114 | 104100 | 691058230 | 11800 | 11820 | 11820 | 11800 | 790 |
| 512 | 20241114 | 104000 | 681724440 | 11850 | 11850 | 11850 | 11850 | 0 |
| 513 | 20241114 | 103900 | 681724440 | 11850 | 11840 | 11850 | 11830 | 1437 |
| 514 | 20241114 | 103800 | 664712040 | 11840 | 11830 | 11840 | 11830 | 419 |
| 515 | 20241114 | 103700 | 659751090 | 11830 | 11830 | 11830 | 11830 | 952 |
| 516 | 20241114 | 103600 | 648488930 | 11830 | 11820 | 11830 | 11820 | 742 |
| 517 | 20241114 | 103500 | 639712770 | 11830 | 11830 | 11830 | 11820 | 53 |
| 518 | 20241114 | 103400 | 639085790 | 11840 | 11850 | 11850 | 11840 | 6993 |
| 519 | 20241114 | 103300 | 556218750 | 11860 | 11860 | 11870 | 11850 | 3730 |
| 520 | 20241114 | 103200 | 511965970 | 11860 | 11850 | 11860 | 11850 | 743 |
| 521 | 20241114 | 103100 | 503159520 | 11850 | 11850 | 11850 | 11850 | 668 |
| 522 | 20241114 | 103000 | 495243720 | 11840 | 11810 | 11850 | 11810 | 2160 |
| 523 | 20241114 | 102900 | 469673030 | 11810 | 11830 | 11830 | 11810 | 140 |
| 524 | 20241114 | 102800 | 468017130 | 11830 | 11850 | 11850 | 11830 | 746 |
| 525 | 20241114 | 102700 | 459179050 | 11850 | 11840 | 11860 | 11840 | 3707 |
| 526 | 20241114 | 102600 | 415229590 | 11830 | 11790 | 11830 | 11780 | 883 |
| 527 | 20241114 | 102500 | 404811720 | 11790 | 11810 | 11810 | 11790 | 162 |
| 528 | 20241114 | 102400 | 402900300 | 11820 | 11850 | 11860 | 11820 | 4049 |
| 529 | 20241114 | 102300 | 354919290 | 11850 | 11860 | 11860 | 11840 | 2376 |
| 530 | 20241114 | 102200 | 326767180 | 11860 | 11860 | 11860 | 11850 | 1030 |
| 531 | 20241114 | 102100 | 314552000 | 11860 | 11800 | 11860 | 11800 | 5520 |
| 532 | 20241114 | 102000 | 249248090 | 11800 | 11800 | 11810 | 11800 | 1020 |
| 533 | 20241114 | 101900 | 237206840 | 11800 | 11780 | 11800 | 11780 | 1902 |
| 534 | 20241114 | 101800 | 214768600 | 11790 | 11760 | 11790 | 11760 | 967 |
| 535 | 20241114 | 101700 | 203385930 | 11770 | 11750 | 11780 | 11750 | 351 |
| 536 | 20241114 | 101600 | 199260030 | 11750 | 11760 | 11790 | 11750 | 888 |
| 537 | 20241114 | 101500 | 188817830 | 11760 | 11770 | 11770 | 11760 | 144 |
| 538 | 20241114 | 101400 | 187124110 | 11780 | 11810 | 11810 | 11780 | 505 |
| 539 | 20241114 | 101300 | 181169120 | 11810 | 11800 | 11810 | 11800 | 21 |
| 540 | 20241114 | 101200 | 180921310 | 11810 | 11830 | 11830 | 11800 | 1609 |
| 541 | 20241114 | 101100 | 161896580 | 11820 | 11800 | 11830 | 11800 | 1393 |
| 542 | 20241114 | 101000 | 145429120 | 11820 | 11810 | 11820 | 11790 | 1497 |
| 543 | 20241114 | 100900 | 127745360 | 11800 | 11800 | 11800 | 11790 | 826 |
| 544 | 20241114 | 100800 | 118004560 | 11820 | 11800 | 11820 | 11800 | 976 |
| 545 | 20241114 | 100700 | 106480830 | 11800 | 11810 | 11810 | 11800 | 229 |
| 546 | 20241114 | 100600 | 103776490 | 11810 | 11830 | 11840 | 11810 | 667 |
| 547 | 20241114 | 100500 | 95887910 | 11830 | 11790 | 11830 | 11790 | 1142 |
| 548 | 20241114 | 100400 | 82393020 | 11730 | 11800 | 11800 | 11730 | 567 |
| 549 | 20241114 | 100300 | 75704580 | 11800 | 11800 | 11800 | 11800 | 550 |
| 550 | 20241114 | 100200 | 69214580 | 11720 | 11810 | 11840 | 11720 | 1875 |
| 551 | 20241114 | 100100 | 47181820 | 11810 | 11830 | 11870 | 11800 | 1702 |
| 552 | 20241114 | 100000 | 27029690 | 11800 | 11750 | 11800 | 11750 | 2300 |