30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 2300 |
| 3 | 20241114 | 191600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 4 | 20241114 | 191500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 5 | 20241114 | 191400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 6 | 20241114 | 191300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 7 | 20241114 | 191200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 8 | 20241114 | 191100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 9 | 20241114 | 191000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 10 | 20241114 | 190900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 11 | 20241114 | 190800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 12 | 20241114 | 190700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 13 | 20241114 | 190600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 14 | 20241114 | 190500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 15 | 20241114 | 190400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 16 | 20241114 | 190300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 17 | 20241114 | 190200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 18 | 20241114 | 190100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 19 | 20241114 | 190000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 20 | 20241114 | 185900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 21 | 20241114 | 185800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 22 | 20241114 | 185700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 23 | 20241114 | 185600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 24 | 20241114 | 185500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 25 | 20241114 | 185400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 26 | 20241114 | 185300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 27 | 20241114 | 185200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 28 | 20241114 | 185100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 29 | 20241114 | 185000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 30 | 20241114 | 184900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 31 | 20241114 | 184800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 32 | 20241114 | 184700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 2300 |
| 33 | 20241114 | 184600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 34 | 20241114 | 184500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 35 | 20241114 | 184400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 36 | 20241114 | 184300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 37 | 20241114 | 184200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 38 | 20241114 | 184100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 39 | 20241114 | 184000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 40 | 20241114 | 183900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 41 | 20241114 | 183800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 42 | 20241114 | 183700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 43 | 20241114 | 183600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 44 | 20241114 | 183500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 45 | 20241114 | 183400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 46 | 20241114 | 183300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 47 | 20241114 | 183200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 48 | 20241114 | 183100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 49 | 20241114 | 183000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 50 | 20241114 | 182900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 51 | 20241114 | 182800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 52 | 20241114 | 182700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 53 | 20241114 | 182600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 54 | 20241114 | 182500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 55 | 20241114 | 182400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 56 | 20241114 | 182300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 57 | 20241114 | 182200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 58 | 20241114 | 182100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 59 | 20241114 | 182000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 60 | 20241114 | 181900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 61 | 20241114 | 181800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 62 | 20241114 | 181700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 2300 |
| 63 | 20241114 | 181600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 64 | 20241114 | 181500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 65 | 20241114 | 181400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 66 | 20241114 | 181300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 67 | 20241114 | 181200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 68 | 20241114 | 181100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 69 | 20241114 | 181000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 70 | 20241114 | 180900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 71 | 20241114 | 180800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 72 | 20241114 | 180700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 73 | 20241114 | 180600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 74 | 20241114 | 180500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 75 | 20241114 | 180400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 76 | 20241114 | 180300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 77 | 20241114 | 180200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 78 | 20241114 | 180100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 79 | 20241114 | 180000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 80 | 20241114 | 175900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 81 | 20241114 | 175800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 82 | 20241114 | 175700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 83 | 20241114 | 175600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 84 | 20241114 | 175500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 85 | 20241114 | 175400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 86 | 20241114 | 175300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 87 | 20241114 | 175200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 88 | 20241114 | 175100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 89 | 20241114 | 175000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 90 | 20241114 | 174900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 91 | 20241114 | 174800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 92 | 20241114 | 174700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 2300 |
| 93 | 20241114 | 174600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 94 | 20241114 | 174500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 95 | 20241114 | 174400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 96 | 20241114 | 174300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 97 | 20241114 | 174200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 98 | 20241114 | 174100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 99 | 20241114 | 174000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 100 | 20241114 | 173900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 101 | 20241114 | 173800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 102 | 20241114 | 173700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 103 | 20241114 | 173600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 104 | 20241114 | 173500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 105 | 20241114 | 173400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 106 | 20241114 | 173300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 107 | 20241114 | 173200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 108 | 20241114 | 173100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 109 | 20241114 | 173000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 110 | 20241114 | 172900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 111 | 20241114 | 172800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 112 | 20241114 | 172700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 113 | 20241114 | 172600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 114 | 20241114 | 172500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 115 | 20241114 | 172400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 116 | 20241114 | 172300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 117 | 20241114 | 172200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 118 | 20241114 | 172100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 119 | 20241114 | 172000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 120 | 20241114 | 171900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 121 | 20241114 | 171800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 122 | 20241114 | 171700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 2300 |
| 123 | 20241114 | 171600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 124 | 20241114 | 171500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 125 | 20241114 | 171400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 126 | 20241114 | 171300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 127 | 20241114 | 171200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 128 | 20241114 | 171100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 129 | 20241114 | 171000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 130 | 20241114 | 170900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 131 | 20241114 | 170800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 132 | 20241114 | 170700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 133 | 20241114 | 170600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 134 | 20241114 | 170500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 135 | 20241114 | 170400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 136 | 20241114 | 170300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 137 | 20241114 | 170200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 138 | 20241114 | 170100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 139 | 20241114 | 170000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 140 | 20241114 | 165900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 141 | 20241114 | 165800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 142 | 20241114 | 165700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 143 | 20241114 | 165600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 144 | 20241114 | 165500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 145 | 20241114 | 165400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 146 | 20241114 | 165300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 147 | 20241114 | 165200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 148 | 20241114 | 165100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 149 | 20241114 | 165000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 150 | 20241114 | 164900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 151 | 20241114 | 164800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 152 | 20241114 | 164700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 2300 |
| 153 | 20241114 | 164600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 154 | 20241114 | 164500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 155 | 20241114 | 164400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 156 | 20241114 | 164300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 157 | 20241114 | 164200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 158 | 20241114 | 164100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 159 | 20241114 | 164000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 160 | 20241114 | 163900 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 161 | 20241114 | 163800 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 162 | 20241114 | 163700 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 163 | 20241114 | 163600 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 164 | 20241114 | 163500 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 165 | 20241114 | 163400 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 166 | 20241114 | 163300 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 167 | 20241114 | 163200 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 168 | 20241114 | 163100 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 169 | 20241114 | 163000 | 3531345160 | 15670 | 15670 | 15670 | 15670 | 2300 |
| 170 | 20241114 | 162900 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20241114 | 162800 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20241114 | 162700 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20241114 | 162600 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20241114 | 162500 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20241114 | 162400 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20241114 | 162300 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20241114 | 162200 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20241114 | 162100 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20241114 | 162000 | 3495304160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20241114 | 161900 | 3495304160 | 15700 | 15630 | 15710 | 15630 | 1582 |
| 181 | 20241114 | 161800 | 3470543320 | 15620 | 15590 | 15620 | 15590 | 529 |
| 182 | 20241114 | 161700 | 3462284290 | 15600 | 15620 | 15620 | 15600 | 555 |
| 183 | 20241114 | 161600 | 3453625790 | 15600 | 15600 | 15630 | 15600 | 259 |
| 184 | 20241114 | 161500 | 3449584640 | 15600 | 15630 | 15630 | 15600 | 1064 |
| 185 | 20241114 | 161400 | 3432972420 | 15630 | 15600 | 15630 | 15590 | 1240 |
| 186 | 20241114 | 161300 | 3413613550 | 15600 | 15600 | 15610 | 15600 | 1050 |
| 187 | 20241114 | 161200 | 3397233520 | 15600 | 15630 | 15630 | 15600 | 905 |
| 188 | 20241114 | 161100 | 3383100440 | 15630 | 15640 | 15640 | 15610 | 1733 |
| 189 | 20241114 | 161000 | 3356018510 | 15630 | 15670 | 15670 | 15630 | 518 |
| 190 | 20241114 | 160900 | 3347911570 | 15670 | 15660 | 15670 | 15650 | 193 |
| 191 | 20241114 | 160800 | 3344889650 | 15660 | 15660 | 15660 | 15630 | 1208 |
| 192 | 20241114 | 160700 | 3325987150 | 15660 | 15670 | 15670 | 15650 | 1809 |
| 193 | 20241114 | 160600 | 3297658390 | 15670 | 15670 | 15670 | 15670 | 269 |
| 194 | 20241114 | 160500 | 3293443160 | 15680 | 15660 | 15720 | 15660 | 310 |
| 195 | 20241114 | 160400 | 3288585940 | 15660 | 15730 | 15730 | 15660 | 785 |
| 196 | 20241114 | 160300 | 3276285790 | 15670 | 15650 | 15730 | 15650 | 187 |
| 197 | 20241114 | 160200 | 3273357590 | 15650 | 15630 | 15690 | 15620 | 3707 |
| 198 | 20241114 | 160100 | 3215257890 | 15630 | 15660 | 15660 | 15630 | 1080 |
| 199 | 20241114 | 160000 | 3198363650 | 15660 | 15730 | 15730 | 15660 | 3208 |
| 200 | 20241114 | 155900 | 3147999790 | 15730 | 15750 | 15750 | 15730 | 1088 |
| 201 | 20241114 | 155800 | 3130870320 | 15750 | 15760 | 15760 | 15750 | 439 |
| 202 | 20241114 | 155700 | 3123952060 | 15780 | 15760 | 15780 | 15760 | 87 |
| 203 | 20241114 | 155600 | 3122580740 | 15770 | 15770 | 15780 | 15770 | 249 |
| 204 | 20241114 | 155500 | 3118653810 | 15780 | 15790 | 15790 | 15780 | 147 |
| 205 | 20241114 | 155400 | 3116333780 | 15790 | 15810 | 15810 | 15790 | 202 |
| 206 | 20241114 | 155300 | 3113142320 | 15810 | 15790 | 15820 | 15790 | 173 |
| 207 | 20241114 | 155200 | 3110408580 | 15790 | 15770 | 15820 | 15770 | 1415 |
| 208 | 20241114 | 155100 | 3088054270 | 15770 | 15770 | 15770 | 15770 | 239 |
| 209 | 20241114 | 155000 | 3084285240 | 15760 | 15760 | 15770 | 15760 | 678 |
| 210 | 20241114 | 154900 | 3073597960 | 15760 | 15820 | 15820 | 15760 | 5610 |
| 211 | 20241114 | 154800 | 2984972830 | 15810 | 15830 | 15830 | 15810 | 1311 |
| 212 | 20241114 | 154700 | 2964225660 | 15830 | 15830 | 15840 | 15830 | 195 |
| 213 | 20241114 | 154600 | 2961138800 | 15840 | 15840 | 15840 | 15830 | 1288 |
| 214 | 20241114 | 154500 | 2940749540 | 15830 | 15850 | 15850 | 15830 | 855 |
| 215 | 20241114 | 154400 | 2927205940 | 15850 | 15860 | 15860 | 15850 | 192 |
| 216 | 20241114 | 154300 | 2924162700 | 15870 | 15870 | 15870 | 15850 | 1020 |
| 217 | 20241114 | 154200 | 2907992470 | 15870 | 15870 | 15870 | 15860 | 211 |
| 218 | 20241114 | 154100 | 2904645130 | 15870 | 15880 | 15880 | 15870 | 404 |
| 219 | 20241114 | 154000 | 2898231860 | 15880 | 15870 | 15900 | 15860 | 226 |
| 220 | 20241114 | 153900 | 2894645580 | 15870 | 15870 | 15870 | 15870 | 40 |
| 221 | 20241114 | 153800 | 2894010780 | 15900 | 15870 | 15900 | 15870 | 177 |
| 222 | 20241114 | 153700 | 2891201760 | 15880 | 15980 | 15980 | 15880 | 103 |
| 223 | 20241114 | 153600 | 2889564480 | 15900 | 15870 | 15980 | 15870 | 79 |
| 224 | 20241114 | 153500 | 2888310610 | 15980 | 15890 | 15980 | 15880 | 188 |
| 225 | 20241114 | 153400 | 2885323830 | 15890 | 15890 | 15980 | 15890 | 77 |
| 226 | 20241114 | 153300 | 2884100210 | 15990 | 15990 | 15990 | 15890 | 40 |
| 227 | 20241114 | 153200 | 2883464410 | 15900 | 15890 | 15900 | 15890 | 102 |
| 228 | 20241114 | 153100 | 2881843240 | 15890 | 15890 | 16000 | 15890 | 186 |
| 229 | 20241114 | 153000 | 2878886600 | 16000 | 15890 | 16060 | 15890 | 423 |
| 230 | 20241114 | 152900 | 2872141140 | 15890 | 15890 | 15900 | 15890 | 1686 |
| 231 | 20241114 | 152800 | 2845334600 | 15890 | 15890 | 15890 | 15890 | 272 |
| 232 | 20241114 | 152700 | 2841012520 | 15890 | 15870 | 15900 | 15870 | 1362 |
| 233 | 20241114 | 152600 | 2819361880 | 15870 | 15870 | 15880 | 15870 | 89 |
| 234 | 20241114 | 152500 | 2817949190 | 15870 | 15880 | 15880 | 15850 | 371 |
| 235 | 20241114 | 152400 | 2812066120 | 15880 | 15900 | 15900 | 15880 | 59 |
| 236 | 20241114 | 152300 | 2811129180 | 15900 | 15850 | 15920 | 15850 | 261 |
| 237 | 20241114 | 152200 | 2806987970 | 15850 | 15860 | 15860 | 15850 | 116 |
| 238 | 20241114 | 152100 | 2805148590 | 15860 | 15880 | 15880 | 15860 | 515 |
| 239 | 20241114 | 152000 | 2796977950 | 15880 | 15870 | 15880 | 15870 | 333 |
| 240 | 20241114 | 151900 | 2791690920 | 15880 | 15850 | 15880 | 15850 | 1199 |
| 241 | 20241114 | 151800 | 2772675680 | 15850 | 15850 | 15850 | 15840 | 211 |
| 242 | 20241114 | 151700 | 2769333230 | 15840 | 15850 | 15860 | 15840 | 1052 |
| 243 | 20241114 | 151600 | 2752658060 | 15830 | 15830 | 15860 | 15830 | 1859 |
| 244 | 20241114 | 151500 | 2723216810 | 15830 | 15840 | 15840 | 15830 | 63 |
| 245 | 20241114 | 151400 | 2722219270 | 15850 | 15850 | 15860 | 15840 | 107 |
| 246 | 20241114 | 151300 | 2720523640 | 15850 | 15820 | 15850 | 15820 | 413 |
| 247 | 20241114 | 151200 | 2713983680 | 15820 | 15830 | 15830 | 15820 | 127 |
| 248 | 20241114 | 151100 | 2711974460 | 15840 | 15840 | 15840 | 15830 | 174 |
| 249 | 20241114 | 151000 | 2709219920 | 15840 | 15830 | 15840 | 15820 | 445 |
| 250 | 20241114 | 150900 | 2702174780 | 15830 | 15850 | 15850 | 15830 | 316 |
| 251 | 20241114 | 150800 | 2697170030 | 15850 | 15880 | 15880 | 15850 | 1946 |
| 252 | 20241114 | 150700 | 2666307540 | 15880 | 15880 | 15880 | 15870 | 86 |
| 253 | 20241114 | 150600 | 2664942670 | 15880 | 15880 | 15880 | 15880 | 160 |
| 254 | 20241114 | 150500 | 2662401870 | 15870 | 15870 | 15870 | 15870 | 125 |
| 255 | 20241114 | 150400 | 2660418120 | 15870 | 15870 | 15920 | 15870 | 1016 |
| 256 | 20241114 | 150300 | 2644293450 | 15920 | 15880 | 15920 | 15870 | 1226 |
| 257 | 20241114 | 150200 | 2624799260 | 15870 | 15880 | 15900 | 15870 | 302 |
| 258 | 20241114 | 150100 | 2619999070 | 15870 | 15870 | 15870 | 15870 | 276 |
| 259 | 20241114 | 150000 | 2615618950 | 15890 | 15890 | 15890 | 15890 | 6 |
| 260 | 20241114 | 145900 | 2615523610 | 15890 | 15870 | 15890 | 15860 | 342 |
| 261 | 20241114 | 145800 | 2610095800 | 15890 | 15890 | 15890 | 15870 | 230 |
| 262 | 20241114 | 145700 | 2606445160 | 15890 | 15870 | 15890 | 15870 | 35 |
| 263 | 20241114 | 145600 | 2605889510 | 15890 | 15880 | 15890 | 15880 | 185 |
| 264 | 20241114 | 145500 | 2602949980 | 15880 | 15870 | 15880 | 15870 | 479 |
| 265 | 20241114 | 145400 | 2595347440 | 15870 | 15890 | 15890 | 15870 | 193 |
| 266 | 20241114 | 145300 | 2592283340 | 15890 | 15910 | 15910 | 15880 | 339 |
| 267 | 20241114 | 145200 | 2586896250 | 15900 | 15900 | 15900 | 15900 | 2 |
| 268 | 20241114 | 145100 | 2586864450 | 15900 | 15890 | 15900 | 15880 | 340 |
| 269 | 20241114 | 145000 | 2581461150 | 15880 | 15890 | 15890 | 15880 | 109 |
| 270 | 20241114 | 144900 | 2579730160 | 15890 | 15870 | 15890 | 15870 | 267 |
| 271 | 20241114 | 144800 | 2575490680 | 15870 | 15890 | 15890 | 15870 | 285 |
| 272 | 20241114 | 144700 | 2570966900 | 15890 | 15890 | 15890 | 15880 | 28 |
| 273 | 20241114 | 144600 | 2570522240 | 15890 | 15870 | 15890 | 15860 | 246 |
| 274 | 20241114 | 144500 | 2566617150 | 15870 | 15900 | 15900 | 15870 | 3841 |
| 275 | 20241114 | 144400 | 2505611690 | 15900 | 15900 | 15900 | 15900 | 414 |
| 276 | 20241114 | 144300 | 2499029090 | 15900 | 15910 | 15920 | 15900 | 62 |
| 277 | 20241114 | 144200 | 2498042600 | 15900 | 15900 | 15900 | 15900 | 75 |
| 278 | 20241114 | 144100 | 2496850100 | 15900 | 15910 | 15910 | 15900 | 1375 |
| 279 | 20241114 | 144000 | 2474985720 | 15910 | 15920 | 15920 | 15900 | 1259 |
| 280 | 20241114 | 143900 | 2454955000 | 15920 | 15930 | 15930 | 15920 | 3054 |
| 281 | 20241114 | 143800 | 2406329570 | 15920 | 15930 | 15930 | 15920 | 250 |
| 282 | 20241114 | 143700 | 2402347570 | 15930 | 15930 | 15930 | 15930 | 341 |
| 283 | 20241114 | 143600 | 2396915440 | 15930 | 15940 | 15940 | 15930 | 1703 |
| 284 | 20241114 | 143500 | 2369771750 | 15940 | 15950 | 15960 | 15940 | 1163 |
| 285 | 20241114 | 143400 | 2351222770 | 15950 | 15960 | 15960 | 15950 | 86 |
| 286 | 20241114 | 143300 | 2349850660 | 15960 | 15950 | 15960 | 15950 | 556 |
| 287 | 20241114 | 143200 | 2340982410 | 15950 | 15960 | 15960 | 15950 | 320 |
| 288 | 20241114 | 143100 | 2335875310 | 15970 | 15960 | 15970 | 15960 | 71 |
| 289 | 20241114 | 143000 | 2334742140 | 15960 | 15970 | 15970 | 15960 | 87 |
| 290 | 20241114 | 142900 | 2333353070 | 15970 | 15970 | 15970 | 15960 | 162 |
| 291 | 20241114 | 142800 | 2330766010 | 15970 | 15990 | 15990 | 15970 | 1231 |
| 292 | 20241114 | 142700 | 2311085640 | 15990 | 16000 | 16040 | 15990 | 324 |
| 293 | 20241114 | 142600 | 2305898380 | 16040 | 16040 | 16040 | 16040 | 0 |
| 294 | 20241114 | 142500 | 2305898380 | 16040 | 16000 | 16040 | 16000 | 198 |
| 295 | 20241114 | 142400 | 2302730200 | 16000 | 16000 | 16000 | 16000 | 20 |
| 296 | 20241114 | 142300 | 2302410200 | 16000 | 16000 | 16000 | 16000 | 37 |
| 297 | 20241114 | 142200 | 2301818200 | 16000 | 16010 | 16010 | 16000 | 150 |
| 298 | 20241114 | 142100 | 2299417700 | 16000 | 15990 | 16000 | 15990 | 676 |
| 299 | 20241114 | 142000 | 2288604680 | 15980 | 15990 | 15990 | 15980 | 87 |
| 300 | 20241114 | 141900 | 2287214370 | 15990 | 16000 | 16000 | 15990 | 409 |
| 301 | 20241114 | 141800 | 2280674350 | 16000 | 16000 | 16000 | 16000 | 140 |
| 302 | 20241114 | 141700 | 2278434350 | 16000 | 16000 | 16010 | 16000 | 220 |
| 303 | 20241114 | 141600 | 2274913940 | 16000 | 16000 | 16000 | 16000 | 171 |
| 304 | 20241114 | 141500 | 2272177940 | 16000 | 16040 | 16040 | 16000 | 387 |
| 305 | 20241114 | 141400 | 2265982640 | 16040 | 16040 | 16070 | 16040 | 36 |
| 306 | 20241114 | 141300 | 2265405110 | 16070 | 16110 | 16110 | 16060 | 268 |
| 307 | 20241114 | 141200 | 2261100500 | 16110 | 16120 | 16120 | 16060 | 435 |
| 308 | 20241114 | 141100 | 2254110500 | 16080 | 16080 | 16080 | 16070 | 27 |
| 309 | 20241114 | 141000 | 2253676350 | 16120 | 16120 | 16120 | 16080 | 35 |
| 310 | 20241114 | 140900 | 2253113270 | 16110 | 16110 | 16110 | 16070 | 40 |
| 311 | 20241114 | 140800 | 2252469110 | 16110 | 16120 | 16120 | 16080 | 260 |
| 312 | 20241114 | 140700 | 2248280760 | 16120 | 16120 | 16120 | 16070 | 94 |
| 313 | 20241114 | 140600 | 2246766690 | 16120 | 16110 | 16120 | 16070 | 167 |
| 314 | 20241114 | 140500 | 2244076440 | 16110 | 16110 | 16110 | 16110 | 7 |
| 315 | 20241114 | 140400 | 2243963670 | 16110 | 16110 | 16110 | 16090 | 33 |
| 316 | 20241114 | 140300 | 2243432580 | 16110 | 16120 | 16120 | 16100 | 9 |
| 317 | 20241114 | 140200 | 2243287600 | 16120 | 16120 | 16130 | 16120 | 71 |
| 318 | 20241114 | 140100 | 2242143070 | 16080 | 16120 | 16120 | 16080 | 67 |
| 319 | 20241114 | 140000 | 2241065270 | 16120 | 16130 | 16130 | 16120 | 7 |
| 320 | 20241114 | 135900 | 2240952370 | 16080 | 16130 | 16130 | 16080 | 28 |
| 321 | 20241114 | 135800 | 2240502080 | 16130 | 16090 | 16130 | 16090 | 54 |
| 322 | 20241114 | 135700 | 2239633140 | 16090 | 16090 | 16090 | 16090 | 11 |
| 323 | 20241114 | 135600 | 2239456150 | 16090 | 16090 | 16090 | 16040 | 119 |
| 324 | 20241114 | 135500 | 2237546990 | 16090 | 16090 | 16090 | 16090 | 40 |
| 325 | 20241114 | 135400 | 2236903390 | 16090 | 16090 | 16100 | 16030 | 189 |
| 326 | 20241114 | 135300 | 2233868000 | 16090 | 16100 | 16100 | 16090 | 7 |
| 327 | 20241114 | 135200 | 2233755320 | 16100 | 16100 | 16100 | 16100 | 104 |
| 328 | 20241114 | 135100 | 2232080920 | 16100 | 16060 | 16100 | 16060 | 127 |
| 329 | 20241114 | 135000 | 2230041100 | 16060 | 16020 | 16060 | 16000 | 529 |
| 330 | 20241114 | 134900 | 2221575240 | 16060 | 16060 | 16060 | 16000 | 1583 |
| 331 | 20241114 | 134800 | 2196222900 | 16040 | 16060 | 16060 | 16040 | 39 |
| 332 | 20241114 | 134700 | 2195597060 | 16040 | 16040 | 16040 | 16040 | 29 |
| 333 | 20241114 | 134600 | 2195131900 | 16050 | 16070 | 16070 | 16050 | 442 |
| 334 | 20241114 | 134500 | 2188037600 | 16060 | 16040 | 16060 | 16040 | 101 |
| 335 | 20241114 | 134400 | 2186415560 | 16100 | 16090 | 16100 | 16090 | 380 |
| 336 | 20241114 | 134300 | 2180298270 | 16090 | 16090 | 16090 | 16090 | 59 |
| 337 | 20241114 | 134200 | 2179348960 | 16070 | 16060 | 16070 | 16060 | 1089 |
| 338 | 20241114 | 134100 | 2161849310 | 16060 | 16050 | 16060 | 16050 | 94 |
| 339 | 20241114 | 134000 | 2160340060 | 16050 | 16050 | 16050 | 16050 | 13 |
| 340 | 20241114 | 133900 | 2160131410 | 16000 | 16000 | 16000 | 16000 | 12 |
| 341 | 20241114 | 133800 | 2159939410 | 16000 | 15990 | 16000 | 15990 | 472 |
| 342 | 20241114 | 133700 | 2152388420 | 15990 | 16000 | 16000 | 15990 | 590 |
| 343 | 20241114 | 133600 | 2142948440 | 15990 | 15990 | 15990 | 15990 | 113 |
| 344 | 20241114 | 133500 | 2141141570 | 16000 | 16000 | 16000 | 16000 | 0 |
| 345 | 20241114 | 133400 | 2141141570 | 16000 | 16000 | 16000 | 16000 | 1 |
| 346 | 20241114 | 133300 | 2141125570 | 16000 | 16000 | 16000 | 16000 | 1204 |
| 347 | 20241114 | 133200 | 2121861570 | 16050 | 16050 | 16050 | 16050 | 2 |
| 348 | 20241114 | 133100 | 2121829470 | 16060 | 15990 | 16060 | 15990 | 3134 |
| 349 | 20241114 | 133000 | 2071684180 | 16000 | 15970 | 16000 | 15970 | 2 |
| 350 | 20241114 | 132900 | 2071652210 | 15950 | 15970 | 15970 | 15950 | 43 |
| 351 | 20241114 | 132800 | 2070965900 | 15950 | 15990 | 15990 | 15950 | 1146 |
| 352 | 20241114 | 132700 | 2052684510 | 15990 | 15990 | 15990 | 15990 | 25 |
| 353 | 20241114 | 132600 | 2052284760 | 16000 | 16000 | 16000 | 16000 | 0 |
| 354 | 20241114 | 132500 | 2052284760 | 16000 | 16000 | 16000 | 15970 | 2248 |
| 355 | 20241114 | 132400 | 2016355460 | 16010 | 16020 | 16020 | 16010 | 809 |
| 356 | 20241114 | 132300 | 2003399580 | 16080 | 16040 | 16080 | 16030 | 634 |
| 357 | 20241114 | 132200 | 1993234510 | 16040 | 16040 | 16040 | 16040 | 0 |
| 358 | 20241114 | 132100 | 1993234510 | 16040 | 16080 | 16080 | 16040 | 301 |
| 359 | 20241114 | 132000 | 1988406430 | 16090 | 16090 | 16090 | 16090 | 0 |
| 360 | 20241114 | 131900 | 1988406430 | 16090 | 16100 | 16100 | 15990 | 127 |
| 361 | 20241114 | 131800 | 1986373690 | 16000 | 16040 | 16040 | 16000 | 5034 |
| 362 | 20241114 | 131700 | 1905826350 | 16070 | 16070 | 16070 | 16070 | 0 |
| 363 | 20241114 | 131600 | 1905826350 | 16070 | 16070 | 16070 | 16070 | 3 |
| 364 | 20241114 | 131500 | 1905778140 | 16070 | 16070 | 16070 | 16070 | 2 |
| 365 | 20241114 | 131400 | 1905746000 | 16090 | 16090 | 16090 | 16090 | 140 |
| 366 | 20241114 | 131300 | 1903493400 | 16100 | 16090 | 16100 | 16090 | 202 |
| 367 | 20241114 | 131200 | 1900242700 | 16090 | 16020 | 16090 | 16020 | 66 |
| 368 | 20241114 | 131100 | 1899184170 | 16020 | 16020 | 16020 | 16020 | 0 |
| 369 | 20241114 | 131000 | 1899184170 | 16020 | 16060 | 16080 | 16020 | 455 |
| 370 | 20241114 | 130900 | 1891893970 | 15960 | 15980 | 16060 | 15960 | 239 |
| 371 | 20241114 | 130800 | 1888076800 | 15970 | 15970 | 15970 | 15970 | 33 |
| 372 | 20241114 | 130700 | 1887549790 | 15980 | 16050 | 16050 | 15980 | 2478 |
| 373 | 20241114 | 130600 | 1847906150 | 16000 | 15990 | 16000 | 15990 | 126 |
| 374 | 20241114 | 130500 | 1845890410 | 16000 | 16000 | 16000 | 16000 | 0 |
| 375 | 20241114 | 130400 | 1845890410 | 16000 | 15980 | 16000 | 15980 | 14 |
| 376 | 20241114 | 130300 | 1845666590 | 15970 | 15960 | 15970 | 15960 | 1224 |
| 377 | 20241114 | 130200 | 1826126520 | 15950 | 15930 | 15950 | 15930 | 238 |
| 378 | 20241114 | 130100 | 1822332190 | 15940 | 15990 | 16000 | 15940 | 2684 |
| 379 | 20241114 | 130000 | 1779491320 | 16000 | 16080 | 16080 | 15990 | 2111 |
| 380 | 20241114 | 125900 | 1745720960 | 16040 | 16040 | 16040 | 16040 | 19 |
| 381 | 20241114 | 125800 | 1745416200 | 16040 | 16090 | 16090 | 16040 | 1276 |
| 382 | 20241114 | 125700 | 1724945410 | 16090 | 16090 | 16090 | 16090 | 173 |
| 383 | 20241114 | 125600 | 1722161840 | 16090 | 16090 | 16090 | 16090 | 38 |
| 384 | 20241114 | 125500 | 1721550420 | 16090 | 16090 | 16090 | 16090 | 2 |
| 385 | 20241114 | 125400 | 1721518240 | 16090 | 16090 | 16090 | 16090 | 83 |
| 386 | 20241114 | 125300 | 1720182770 | 16040 | 16040 | 16080 | 16040 | 206 |
| 387 | 20241114 | 125200 | 1716878490 | 16040 | 16040 | 16040 | 16010 | 491 |
| 388 | 20241114 | 125100 | 1709002970 | 16040 | 16040 | 16040 | 16040 | 0 |
| 389 | 20241114 | 125000 | 1709002970 | 16040 | 16040 | 16040 | 16040 | 11 |
| 390 | 20241114 | 124900 | 1708826530 | 16040 | 16030 | 16040 | 16030 | 17 |
| 391 | 20241114 | 124800 | 1708553880 | 16010 | 16010 | 16010 | 16010 | 0 |
| 392 | 20241114 | 124700 | 1708553880 | 16010 | 16010 | 16010 | 16010 | 8 |
| 393 | 20241114 | 124600 | 1708425800 | 15960 | 16000 | 16000 | 15960 | 513 |
| 394 | 20241114 | 124500 | 1700225710 | 16000 | 15990 | 16000 | 15960 | 186 |
| 395 | 20241114 | 124400 | 1697252970 | 15990 | 15970 | 15990 | 15970 | 11 |
| 396 | 20241114 | 124300 | 1697077260 | 15960 | 15950 | 15960 | 15950 | 125 |
| 397 | 20241114 | 124200 | 1695083490 | 15950 | 15950 | 15950 | 15950 | 3 |
| 398 | 20241114 | 124100 | 1695035640 | 15950 | 15950 | 15950 | 15950 | 139 |
| 399 | 20241114 | 124000 | 1692818590 | 15940 | 15950 | 15950 | 15940 | 20 |
| 400 | 20241114 | 123900 | 1692499740 | 15950 | 15950 | 15950 | 15950 | 47 |
| 401 | 20241114 | 123800 | 1691750090 | 15940 | 15940 | 15940 | 15940 | 23 |
| 402 | 20241114 | 123700 | 1691383470 | 15940 | 15930 | 15940 | 15930 | 156 |
| 403 | 20241114 | 123600 | 1688898130 | 15930 | 15930 | 15930 | 15930 | 53 |
| 404 | 20241114 | 123500 | 1688053840 | 15930 | 15950 | 15950 | 15930 | 533 |
| 405 | 20241114 | 123400 | 1679553190 | 15960 | 15960 | 15960 | 15960 | 6 |
| 406 | 20241114 | 123300 | 1679457430 | 15950 | 15970 | 15970 | 15950 | 151 |
| 407 | 20241114 | 123200 | 1677048320 | 15970 | 15970 | 15970 | 15970 | 647 |
| 408 | 20241114 | 123100 | 1666715730 | 15960 | 15990 | 15990 | 15960 | 708 |
| 409 | 20241114 | 123000 | 1655398240 | 16000 | 16010 | 16010 | 16000 | 80 |
| 410 | 20241114 | 122900 | 1654118070 | 16000 | 16000 | 16000 | 16000 | 0 |
| 411 | 20241114 | 122800 | 1654118070 | 16000 | 16000 | 16030 | 16000 | 301 |
| 412 | 20241114 | 122700 | 1649302040 | 16000 | 16000 | 16000 | 16000 | 30 |
| 413 | 20241114 | 122600 | 1648822040 | 16000 | 16040 | 16040 | 16000 | 121 |
| 414 | 20241114 | 122500 | 1646886000 | 16000 | 16040 | 16040 | 16000 | 40 |
| 415 | 20241114 | 122400 | 1646245110 | 16040 | 16010 | 16040 | 16000 | 21 |
| 416 | 20241114 | 122300 | 1645909050 | 16010 | 16010 | 16010 | 16010 | 30 |
| 417 | 20241114 | 122200 | 1645428750 | 16010 | 16010 | 16010 | 16000 | 514 |
| 418 | 20241114 | 122100 | 1637200540 | 16000 | 16000 | 16000 | 16000 | 0 |
| 419 | 20241114 | 122000 | 1637200540 | 16000 | 16000 | 16000 | 16000 | 0 |
| 420 | 20241114 | 121900 | 1637200540 | 16000 | 16010 | 16010 | 16000 | 225 |
| 421 | 20241114 | 121800 | 1633598460 | 16010 | 16020 | 16020 | 16010 | 832 |
| 422 | 20241114 | 121700 | 1620278120 | 16020 | 16010 | 16020 | 16010 | 22 |
| 423 | 20241114 | 121600 | 1619925740 | 16020 | 16010 | 16020 | 16010 | 207 |
| 424 | 20241114 | 121500 | 1616611200 | 16020 | 16050 | 16060 | 16020 | 613 |
| 425 | 20241114 | 121400 | 1606788760 | 16060 | 16060 | 16060 | 16060 | 0 |
| 426 | 20241114 | 121300 | 1606788760 | 16060 | 16060 | 16060 | 16060 | 377 |
| 427 | 20241114 | 121200 | 1600734140 | 16060 | 16070 | 16070 | 16060 | 356 |
| 428 | 20241114 | 121100 | 1595016270 | 16100 | 16100 | 16100 | 16100 | 1 |
| 429 | 20241114 | 121000 | 1595000170 | 16060 | 16060 | 16060 | 16060 | 0 |
| 430 | 20241114 | 120900 | 1595000170 | 16060 | 16100 | 16100 | 16060 | 32 |
| 431 | 20241114 | 120800 | 1594485610 | 16100 | 16100 | 16100 | 16100 | 103 |
| 432 | 20241114 | 120700 | 1592827310 | 16100 | 16100 | 16100 | 16100 | 1 |
| 433 | 20241114 | 120600 | 1592811210 | 16020 | 16020 | 16020 | 16020 | 55 |
| 434 | 20241114 | 120500 | 1591930110 | 16090 | 16090 | 16090 | 16090 | 380 |
| 435 | 20241114 | 120400 | 1585815910 | 16090 | 16090 | 16090 | 16090 | 0 |
| 436 | 20241114 | 120300 | 1585815910 | 16090 | 16000 | 16090 | 16000 | 165 |
| 437 | 20241114 | 120200 | 1583174020 | 16050 | 16040 | 16050 | 16040 | 286 |
| 438 | 20241114 | 120100 | 1578584770 | 15990 | 15990 | 15990 | 15990 | 214 |
| 439 | 20241114 | 120000 | 1575162910 | 15990 | 16010 | 16010 | 15990 | 224 |
| 440 | 20241114 | 115900 | 1571578750 | 16040 | 16040 | 16040 | 16040 | 3 |
| 441 | 20241114 | 115800 | 1571530630 | 16040 | 16040 | 16040 | 16040 | 53 |
| 442 | 20241114 | 115700 | 1570680510 | 16060 | 16060 | 16060 | 16060 | 0 |
| 443 | 20241114 | 115600 | 1570680510 | 16060 | 15950 | 16060 | 15950 | 2155 |
| 444 | 20241114 | 115500 | 1536190200 | 15930 | 15930 | 15930 | 15930 | 1 |
| 445 | 20241114 | 115400 | 1536174270 | 15930 | 15930 | 15930 | 15930 | 70 |
| 446 | 20241114 | 115300 | 1535059170 | 15930 | 15930 | 15930 | 15930 | 52 |
| 447 | 20241114 | 115200 | 1534230810 | 15930 | 15920 | 15960 | 15920 | 753 |
| 448 | 20241114 | 115100 | 1522235500 | 15970 | 15920 | 15970 | 15920 | 151 |
| 449 | 20241114 | 115000 | 1519831530 | 15970 | 15950 | 15970 | 15950 | 2564 |
| 450 | 20241114 | 114900 | 1478932140 | 15950 | 15950 | 15950 | 15950 | 113 |
| 451 | 20241114 | 114800 | 1477129790 | 15950 | 15950 | 15950 | 15950 | 1 |
| 452 | 20241114 | 114700 | 1477113840 | 15950 | 15950 | 15950 | 15950 | 161 |
| 453 | 20241114 | 114600 | 1474545890 | 15920 | 15920 | 15920 | 15920 | 10 |
| 454 | 20241114 | 114500 | 1474386690 | 15920 | 15920 | 15920 | 15920 | 0 |
| 455 | 20241114 | 114400 | 1474386690 | 15920 | 15930 | 15930 | 15920 | 663 |
| 456 | 20241114 | 114300 | 1463830430 | 15950 | 15950 | 15950 | 15950 | 267 |
| 457 | 20241114 | 114200 | 1459571780 | 15990 | 15990 | 15990 | 15990 | 0 |
| 458 | 20241114 | 114100 | 1459571780 | 15990 | 15990 | 15990 | 15990 | 6 |
| 459 | 20241114 | 114000 | 1459475840 | 15930 | 15930 | 15930 | 15930 | 1 |
| 460 | 20241114 | 113900 | 1459459910 | 15910 | 15970 | 15970 | 15910 | 988 |
| 461 | 20241114 | 113800 | 1443718140 | 15960 | 15960 | 15960 | 15960 | 1 |
| 462 | 20241114 | 113700 | 1443702180 | 16000 | 16000 | 16000 | 15950 | 131 |
| 463 | 20241114 | 113600 | 1441611180 | 15950 | 15950 | 15950 | 15950 | 0 |
| 464 | 20241114 | 113500 | 1441611180 | 15950 | 15950 | 15950 | 15950 | 3 |
| 465 | 20241114 | 113400 | 1441563330 | 15950 | 15960 | 15960 | 15950 | 722 |
| 466 | 20241114 | 113300 | 1430043620 | 15960 | 15970 | 15970 | 15960 | 213 |
| 467 | 20241114 | 113200 | 1426642090 | 15970 | 15970 | 15970 | 15970 | 0 |
| 468 | 20241114 | 113100 | 1426642090 | 15970 | 15970 | 15970 | 15970 | 200 |
| 469 | 20241114 | 113000 | 1423448090 | 15970 | 15970 | 15970 | 15970 | 278 |
| 470 | 20241114 | 112900 | 1419008430 | 15970 | 15980 | 15980 | 15970 | 100 |
| 471 | 20241114 | 112800 | 1417411350 | 15980 | 15980 | 15980 | 15980 | 293 |
| 472 | 20241114 | 112700 | 1412729210 | 15980 | 15990 | 15990 | 15980 | 402 |
| 473 | 20241114 | 112600 | 1406303660 | 15990 | 16000 | 16000 | 15990 | 328 |
| 474 | 20241114 | 112500 | 1401057930 | 15980 | 16000 | 16000 | 15980 | 709 |
| 475 | 20241114 | 112400 | 1389719070 | 16000 | 16010 | 16010 | 16000 | 3410 |
| 476 | 20241114 | 112300 | 1335153390 | 16010 | 16010 | 16010 | 16010 | 1 |
| 477 | 20241114 | 112200 | 1335137380 | 16060 | 16060 | 16060 | 16060 | 4 |
| 478 | 20241114 | 112100 | 1335073140 | 16070 | 16020 | 16070 | 16000 | 655 |
| 479 | 20241114 | 112000 | 1324584370 | 16030 | 16030 | 16030 | 16030 | 550 |
| 480 | 20241114 | 111900 | 1315767870 | 16030 | 16090 | 16090 | 16030 | 34 |
| 481 | 20241114 | 111800 | 1315220870 | 16090 | 16100 | 16100 | 16060 | 217 |
| 482 | 20241114 | 111700 | 1311734400 | 16100 | 16100 | 16100 | 16100 | 1 |
| 483 | 20241114 | 111600 | 1311718300 | 16100 | 16110 | 16110 | 16100 | 81 |
| 484 | 20241114 | 111500 | 1310413790 | 16140 | 16120 | 16160 | 16120 | 2289 |
| 485 | 20241114 | 111400 | 1273470510 | 16130 | 16030 | 16130 | 16030 | 129 |
| 486 | 20241114 | 111300 | 1271396420 | 16030 | 16030 | 16040 | 16000 | 827 |
| 487 | 20241114 | 111200 | 1258151260 | 16030 | 16030 | 16030 | 16030 | 0 |
| 488 | 20241114 | 111100 | 1258151260 | 16030 | 16040 | 16040 | 16030 | 444 |
| 489 | 20241114 | 111000 | 1251033000 | 16040 | 16050 | 16070 | 16040 | 1230 |
| 490 | 20241114 | 110900 | 1231297970 | 16050 | 16100 | 16100 | 16050 | 2004 |
| 491 | 20241114 | 110800 | 1199098490 | 16110 | 16120 | 16120 | 16110 | 1075 |
| 492 | 20241114 | 110700 | 1181779320 | 16170 | 16140 | 16170 | 16140 | 169 |
| 493 | 20241114 | 110600 | 1179049560 | 16140 | 16120 | 16140 | 16100 | 260 |
| 494 | 20241114 | 110500 | 1174857040 | 16100 | 16120 | 16130 | 16100 | 102 |
| 495 | 20241114 | 110400 | 1173212810 | 16100 | 16100 | 16100 | 16100 | 50 |
| 496 | 20241114 | 110300 | 1172407810 | 16140 | 16140 | 16140 | 16140 | 12 |
| 497 | 20241114 | 110200 | 1172214130 | 16080 | 16080 | 16110 | 16080 | 536 |
| 498 | 20241114 | 110100 | 1163589310 | 16080 | 16100 | 16100 | 16080 | 1336 |
| 499 | 20241114 | 110000 | 1142093930 | 16100 | 16120 | 16150 | 16100 | 97 |
| 500 | 20241114 | 105900 | 1140529340 | 16120 | 16080 | 16160 | 16080 | 385 |
| 501 | 20241114 | 105800 | 1134322540 | 16080 | 16080 | 16080 | 16080 | 0 |
| 502 | 20241114 | 105700 | 1134322540 | 16080 | 16180 | 16180 | 16080 | 32 |
| 503 | 20241114 | 105600 | 1133806980 | 16060 | 16110 | 16180 | 16050 | 1581 |
| 504 | 20241114 | 105500 | 1108354210 | 16120 | 16200 | 16200 | 16120 | 656 |
| 505 | 20241114 | 105400 | 1097755230 | 16240 | 16280 | 16280 | 16240 | 406 |
| 506 | 20241114 | 105300 | 1091157600 | 16270 | 16200 | 16270 | 16200 | 1113 |
| 507 | 20241114 | 105200 | 1073097440 | 16190 | 16180 | 16190 | 16120 | 726 |
| 508 | 20241114 | 105100 | 1061350050 | 16180 | 16140 | 16180 | 16120 | 366 |
| 509 | 20241114 | 105000 | 1055442880 | 16140 | 16120 | 16150 | 16120 | 361 |
| 510 | 20241114 | 104900 | 1049619740 | 16110 | 16090 | 16110 | 16090 | 188 |
| 511 | 20241114 | 104800 | 1046594040 | 16080 | 16080 | 16080 | 16050 | 79 |
| 512 | 20241114 | 104700 | 1045324770 | 16050 | 16000 | 16080 | 16000 | 505 |
| 513 | 20241114 | 104600 | 1037222580 | 16040 | 16050 | 16050 | 16040 | 1362 |
| 514 | 20241114 | 104500 | 1015375730 | 16050 | 16050 | 16080 | 16050 | 292 |
| 515 | 20241114 | 104400 | 1010687540 | 16050 | 16000 | 16050 | 15940 | 296 |
| 516 | 20241114 | 104300 | 1005940460 | 15940 | 15970 | 16060 | 15940 | 1051 |
| 517 | 20241114 | 104200 | 989147090 | 15970 | 15940 | 15980 | 15900 | 2439 |
| 518 | 20241114 | 104100 | 950307230 | 15950 | 15980 | 15980 | 15950 | 831 |
| 519 | 20241114 | 104000 | 937043470 | 15980 | 16000 | 16000 | 15970 | 133 |
| 520 | 20241114 | 103900 | 934917580 | 15970 | 15930 | 15970 | 15930 | 564 |
| 521 | 20241114 | 103800 | 925919720 | 15930 | 15970 | 15970 | 15930 | 919 |
| 522 | 20241114 | 103700 | 911257470 | 15970 | 16000 | 16000 | 15960 | 1458 |
| 523 | 20241114 | 103600 | 887957350 | 16000 | 16080 | 16080 | 16000 | 3165 |
| 524 | 20241114 | 103500 | 837262420 | 16080 | 16070 | 16130 | 16040 | 95 |
| 525 | 20241114 | 103400 | 835733130 | 16040 | 16140 | 16140 | 16040 | 986 |
| 526 | 20241114 | 103300 | 819904060 | 16060 | 16160 | 16180 | 16060 | 1556 |
| 527 | 20241114 | 103200 | 794841660 | 16190 | 16180 | 16200 | 16130 | 43 |
| 528 | 20241114 | 103100 | 794147470 | 16190 | 16210 | 16210 | 16120 | 35 |
| 529 | 20241114 | 103000 | 793581610 | 16260 | 16100 | 16260 | 16090 | 1513 |
| 530 | 20241114 | 102900 | 769173330 | 16100 | 16120 | 16120 | 16100 | 103 |
| 531 | 20241114 | 102800 | 767513630 | 16130 | 16230 | 16230 | 16130 | 185 |
| 532 | 20241114 | 102700 | 764527350 | 16280 | 16130 | 16290 | 16130 | 321 |
| 533 | 20241114 | 102600 | 759344290 | 16100 | 16120 | 16130 | 16090 | 1292 |
| 534 | 20241114 | 102500 | 738530680 | 16150 | 16170 | 16170 | 16120 | 1513 |
| 535 | 20241114 | 102400 | 714108570 | 16150 | 16170 | 16250 | 16130 | 737 |
| 536 | 20241114 | 102300 | 702199930 | 16170 | 16160 | 16170 | 16160 | 936 |
| 537 | 20241114 | 102200 | 687068100 | 16160 | 16230 | 16230 | 16160 | 2660 |
| 538 | 20241114 | 102100 | 643980960 | 16250 | 16280 | 16280 | 16240 | 1389 |
| 539 | 20241114 | 102000 | 621399310 | 16280 | 16330 | 16330 | 16270 | 1235 |
| 540 | 20241114 | 101900 | 601262050 | 16330 | 16300 | 16330 | 16300 | 803 |
| 541 | 20241114 | 101800 | 588163080 | 16290 | 16270 | 16290 | 16230 | 934 |
| 542 | 20241114 | 101700 | 572965390 | 16290 | 16280 | 16290 | 16280 | 178 |
| 543 | 20241114 | 101600 | 570067500 | 16280 | 16270 | 16280 | 16270 | 246 |
| 544 | 20241114 | 101500 | 566064920 | 16270 | 16270 | 16270 | 16200 | 784 |
| 545 | 20241114 | 101400 | 553341230 | 16310 | 16300 | 16310 | 16300 | 8 |
| 546 | 20241114 | 101300 | 553210780 | 16290 | 16290 | 16310 | 16260 | 379 |
| 547 | 20241114 | 101200 | 547041990 | 16300 | 16330 | 16340 | 16300 | 489 |
| 548 | 20241114 | 101100 | 539070180 | 16330 | 16250 | 16330 | 16240 | 1338 |
| 549 | 20241114 | 101000 | 517272230 | 16350 | 16230 | 16360 | 16230 | 472 |
| 550 | 20241114 | 100900 | 509584080 | 16230 | 16170 | 16300 | 16170 | 5310 |
| 551 | 20241114 | 100800 | 423336470 | 16150 | 16100 | 16150 | 16010 | 464 |
| 552 | 20241114 | 100700 | 415863710 | 16100 | 16040 | 16130 | 16000 | 2117 |
| 553 | 20241114 | 100600 | 381966100 | 16040 | 16280 | 16280 | 16040 | 2584 |
| 554 | 20241114 | 100500 | 340262490 | 16210 | 16280 | 16280 | 16200 | 1531 |
| 555 | 20241114 | 100400 | 315424140 | 16280 | 16290 | 16290 | 16250 | 134 |
| 556 | 20241114 | 100300 | 313245400 | 16240 | 16270 | 16300 | 16240 | 1766 |
| 557 | 20241114 | 100200 | 284518880 | 16270 | 16280 | 16280 | 16250 | 1127 |
| 558 | 20241114 | 100100 | 266187300 | 16300 | 16390 | 16390 | 16290 | 152 |
| 559 | 20241114 | 100000 | 263705720 | 16320 | 16230 | 16320 | 16210 | 16163 |