30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 192300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 466 |
| 3 | 20241114 | 192200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 4 | 20241114 | 192100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 5 | 20241114 | 192000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 6 | 20241114 | 191900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 7 | 20241114 | 191800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 8 | 20241114 | 191700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 9 | 20241114 | 191600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 10 | 20241114 | 191500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 11 | 20241114 | 191400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 12 | 20241114 | 191300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 13 | 20241114 | 191200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 14 | 20241114 | 191100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 15 | 20241114 | 191000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 16 | 20241114 | 190900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 17 | 20241114 | 190800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 18 | 20241114 | 190700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 19 | 20241114 | 190600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 20 | 20241114 | 190500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 21 | 20241114 | 190400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 22 | 20241114 | 190300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 23 | 20241114 | 190200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 24 | 20241114 | 190100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 25 | 20241114 | 190000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 26 | 20241114 | 185900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 27 | 20241114 | 185800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 28 | 20241114 | 185700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 29 | 20241114 | 185600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 30 | 20241114 | 185500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 31 | 20241114 | 185400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 32 | 20241114 | 185300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 466 |
| 33 | 20241114 | 185200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 34 | 20241114 | 185100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 35 | 20241114 | 185000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 36 | 20241114 | 184900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 37 | 20241114 | 184800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 38 | 20241114 | 184700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 39 | 20241114 | 184600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 40 | 20241114 | 184500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 41 | 20241114 | 184400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 42 | 20241114 | 184300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 43 | 20241114 | 184200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 44 | 20241114 | 184100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 45 | 20241114 | 184000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 46 | 20241114 | 183900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 47 | 20241114 | 183800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 48 | 20241114 | 183700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 49 | 20241114 | 183600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 50 | 20241114 | 183500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 51 | 20241114 | 183400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 52 | 20241114 | 183300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 53 | 20241114 | 183200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 54 | 20241114 | 183100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 55 | 20241114 | 183000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 56 | 20241114 | 182900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 57 | 20241114 | 182800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 58 | 20241114 | 182700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 59 | 20241114 | 182600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 60 | 20241114 | 182500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 61 | 20241114 | 182400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 62 | 20241114 | 182300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 466 |
| 63 | 20241114 | 182200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 64 | 20241114 | 182100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 65 | 20241114 | 182000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 66 | 20241114 | 181900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 67 | 20241114 | 181800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 68 | 20241114 | 181700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 69 | 20241114 | 181600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 70 | 20241114 | 181500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 71 | 20241114 | 181400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 72 | 20241114 | 181300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 73 | 20241114 | 181200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 74 | 20241114 | 181100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 75 | 20241114 | 181000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 76 | 20241114 | 180900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 77 | 20241114 | 180800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 78 | 20241114 | 180700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 79 | 20241114 | 180600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 80 | 20241114 | 180500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 81 | 20241114 | 180400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 82 | 20241114 | 180300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 83 | 20241114 | 180200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 84 | 20241114 | 180100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 85 | 20241114 | 180000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 86 | 20241114 | 175900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 87 | 20241114 | 175800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 88 | 20241114 | 175700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 89 | 20241114 | 175600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 90 | 20241114 | 175500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 91 | 20241114 | 175400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 92 | 20241114 | 175300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 466 |
| 93 | 20241114 | 175200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 94 | 20241114 | 175100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 95 | 20241114 | 175000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 96 | 20241114 | 174900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 97 | 20241114 | 174800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 98 | 20241114 | 174700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 99 | 20241114 | 174600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 100 | 20241114 | 174500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 101 | 20241114 | 174400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 102 | 20241114 | 174300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 103 | 20241114 | 174200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 104 | 20241114 | 174100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 105 | 20241114 | 174000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 106 | 20241114 | 173900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 107 | 20241114 | 173800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 108 | 20241114 | 173700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 109 | 20241114 | 173600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 110 | 20241114 | 173500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 111 | 20241114 | 173400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 112 | 20241114 | 173300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 113 | 20241114 | 173200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 114 | 20241114 | 173100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 115 | 20241114 | 173000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 116 | 20241114 | 172900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 117 | 20241114 | 172800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 118 | 20241114 | 172700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 119 | 20241114 | 172600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 120 | 20241114 | 172500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 121 | 20241114 | 172400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 122 | 20241114 | 172300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 466 |
| 123 | 20241114 | 172200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 124 | 20241114 | 172100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 125 | 20241114 | 172000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 126 | 20241114 | 171900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 127 | 20241114 | 171800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 128 | 20241114 | 171700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 129 | 20241114 | 171600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 130 | 20241114 | 171500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 131 | 20241114 | 171400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 132 | 20241114 | 171300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 133 | 20241114 | 171200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 134 | 20241114 | 171100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 135 | 20241114 | 171000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 136 | 20241114 | 170900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 137 | 20241114 | 170800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 138 | 20241114 | 170700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 139 | 20241114 | 170600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 140 | 20241114 | 170500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 141 | 20241114 | 170400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 142 | 20241114 | 170300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 143 | 20241114 | 170200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 144 | 20241114 | 170100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 145 | 20241114 | 170000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 146 | 20241114 | 165900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 147 | 20241114 | 165800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 148 | 20241114 | 165700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 149 | 20241114 | 165600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 150 | 20241114 | 165500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 151 | 20241114 | 165400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 152 | 20241114 | 165300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 466 |
| 153 | 20241114 | 165200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 154 | 20241114 | 165100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 155 | 20241114 | 165000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 156 | 20241114 | 164900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 157 | 20241114 | 164800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 158 | 20241114 | 164700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 159 | 20241114 | 164600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 160 | 20241114 | 164500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 161 | 20241114 | 164400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 162 | 20241114 | 164300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 163 | 20241114 | 164200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 164 | 20241114 | 164100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 165 | 20241114 | 164000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 166 | 20241114 | 163900 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 167 | 20241114 | 163800 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 168 | 20241114 | 163700 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 169 | 20241114 | 163600 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 170 | 20241114 | 163500 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 171 | 20241114 | 163400 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 172 | 20241114 | 163300 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 173 | 20241114 | 163200 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 174 | 20241114 | 163100 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 0 |
| 175 | 20241114 | 163000 | 2427645690 | 17150 | 17150 | 17150 | 17150 | 466 |
| 176 | 20241114 | 162900 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 177 | 20241114 | 162800 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 178 | 20241114 | 162700 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 179 | 20241114 | 162600 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 180 | 20241114 | 162500 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 181 | 20241114 | 162400 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 182 | 20241114 | 162300 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 183 | 20241114 | 162200 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 184 | 20241114 | 162100 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 185 | 20241114 | 162000 | 2419653790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 186 | 20241114 | 161900 | 2419653790 | 17110 | 17130 | 17130 | 17100 | 391 |
| 187 | 20241114 | 161800 | 2412959230 | 17130 | 17130 | 17130 | 17130 | 0 |
| 188 | 20241114 | 161700 | 2412959230 | 17130 | 17120 | 17130 | 17120 | 896 |
| 189 | 20241114 | 161600 | 2397612770 | 17100 | 17100 | 17100 | 17100 | 0 |
| 190 | 20241114 | 161500 | 2397612770 | 17100 | 17100 | 17100 | 17100 | 3 |
| 191 | 20241114 | 161400 | 2397561470 | 17100 | 17110 | 17110 | 17090 | 183 |
| 192 | 20241114 | 161300 | 2394431890 | 17090 | 17100 | 17100 | 17090 | 892 |
| 193 | 20241114 | 161200 | 2379181540 | 17100 | 17130 | 17130 | 17100 | 2537 |
| 194 | 20241114 | 161100 | 2335783940 | 17130 | 17140 | 17150 | 17130 | 199 |
| 195 | 20241114 | 161000 | 2332371740 | 17140 | 17160 | 17160 | 17140 | 12 |
| 196 | 20241114 | 160900 | 2332166000 | 17140 | 17140 | 17140 | 17140 | 103 |
| 197 | 20241114 | 160800 | 2330400580 | 17140 | 17150 | 17160 | 17140 | 213 |
| 198 | 20241114 | 160700 | 2326747890 | 17140 | 17150 | 17150 | 17140 | 390 |
| 199 | 20241114 | 160600 | 2320059520 | 17160 | 17160 | 17160 | 17150 | 239 |
| 200 | 20241114 | 160500 | 2315958350 | 17160 | 17160 | 17160 | 17160 | 49 |
| 201 | 20241114 | 160400 | 2315117510 | 17170 | 17170 | 17170 | 17170 | 94 |
| 202 | 20241114 | 160300 | 2313503530 | 17170 | 17170 | 17170 | 17170 | 6 |
| 203 | 20241114 | 160200 | 2313400510 | 17160 | 17160 | 17160 | 17160 | 58 |
| 204 | 20241114 | 160100 | 2312405230 | 17190 | 17190 | 17190 | 17190 | 82 |
| 205 | 20241114 | 160000 | 2310995650 | 17180 | 17180 | 17180 | 17180 | 6 |
| 206 | 20241114 | 155900 | 2310892570 | 17160 | 17160 | 17160 | 17160 | 0 |
| 207 | 20241114 | 155800 | 2310892570 | 17160 | 17160 | 17160 | 17160 | 0 |
| 208 | 20241114 | 155700 | 2310892570 | 17160 | 17180 | 17180 | 17160 | 264 |
| 209 | 20241114 | 155600 | 2306361360 | 17170 | 17170 | 17170 | 17170 | 60 |
| 210 | 20241114 | 155500 | 2305331160 | 17170 | 17170 | 17170 | 17170 | 0 |
| 211 | 20241114 | 155400 | 2305331160 | 17170 | 17170 | 17170 | 17170 | 17 |
| 212 | 20241114 | 155300 | 2305039270 | 17170 | 17170 | 17170 | 17170 | 0 |
| 213 | 20241114 | 155200 | 2305039270 | 17170 | 17190 | 17190 | 17170 | 167 |
| 214 | 20241114 | 155100 | 2302168930 | 17190 | 17200 | 17200 | 17190 | 202 |
| 215 | 20241114 | 155000 | 2298696500 | 17200 | 17200 | 17200 | 17200 | 0 |
| 216 | 20241114 | 154900 | 2298696500 | 17200 | 17200 | 17200 | 17200 | 50 |
| 217 | 20241114 | 154800 | 2297836500 | 17190 | 17190 | 17190 | 17190 | 0 |
| 218 | 20241114 | 154700 | 2297836500 | 17190 | 17200 | 17200 | 17190 | 196 |
| 219 | 20241114 | 154600 | 2294466260 | 17190 | 17190 | 17190 | 17190 | 60 |
| 220 | 20241114 | 154500 | 2293434860 | 17200 | 17200 | 17200 | 17200 | 1 |
| 221 | 20241114 | 154400 | 2293417660 | 17210 | 17210 | 17210 | 17210 | 0 |
| 222 | 20241114 | 154300 | 2293417660 | 17210 | 17210 | 17210 | 17210 | 26 |
| 223 | 20241114 | 154200 | 2292970200 | 17190 | 17200 | 17200 | 17190 | 122 |
| 224 | 20241114 | 154100 | 2290872710 | 17200 | 17210 | 17220 | 17200 | 119 |
| 225 | 20241114 | 154000 | 2288823750 | 17220 | 17230 | 17230 | 17220 | 32 |
| 226 | 20241114 | 153900 | 2288272410 | 17230 | 17230 | 17230 | 17230 | 3 |
| 227 | 20241114 | 153800 | 2288220720 | 17240 | 17240 | 17240 | 17240 | 6 |
| 228 | 20241114 | 153700 | 2288117280 | 17240 | 17240 | 17240 | 17240 | 501 |
| 229 | 20241114 | 153600 | 2279480040 | 17240 | 17240 | 17240 | 17240 | 15 |
| 230 | 20241114 | 153500 | 2279221440 | 17230 | 17240 | 17240 | 17230 | 320 |
| 231 | 20241114 | 153400 | 2273707620 | 17240 | 17240 | 17240 | 17240 | 18 |
| 232 | 20241114 | 153300 | 2273397300 | 17230 | 17230 | 17230 | 17230 | 200 |
| 233 | 20241114 | 153200 | 2269951300 | 17230 | 17190 | 17230 | 17190 | 1334 |
| 234 | 20241114 | 153100 | 2246993440 | 17190 | 17180 | 17190 | 17180 | 68 |
| 235 | 20241114 | 153000 | 2245824590 | 17180 | 17180 | 17180 | 17180 | 2 |
| 236 | 20241114 | 152900 | 2245790230 | 17180 | 17200 | 17200 | 17180 | 474 |
| 237 | 20241114 | 152800 | 2237637600 | 17210 | 17210 | 17210 | 17210 | 36 |
| 238 | 20241114 | 152700 | 2237018040 | 17160 | 17160 | 17160 | 17160 | 0 |
| 239 | 20241114 | 152600 | 2237018040 | 17160 | 17160 | 17160 | 17160 | 0 |
| 240 | 20241114 | 152500 | 2237018040 | 17160 | 17190 | 17200 | 17160 | 452 |
| 241 | 20241114 | 152400 | 2229258540 | 17150 | 17190 | 17190 | 17150 | 201 |
| 242 | 20241114 | 152300 | 2225806290 | 17190 | 17190 | 17190 | 17190 | 125 |
| 243 | 20241114 | 152200 | 2223657540 | 17190 | 17190 | 17190 | 17190 | 0 |
| 244 | 20241114 | 152100 | 2223657540 | 17190 | 17190 | 17190 | 17190 | 295 |
| 245 | 20241114 | 152000 | 2218586490 | 17190 | 17190 | 17190 | 17190 | 1 |
| 246 | 20241114 | 151900 | 2218569300 | 17180 | 17190 | 17190 | 17180 | 503 |
| 247 | 20241114 | 151800 | 2209925070 | 17190 | 17190 | 17190 | 17190 | 25 |
| 248 | 20241114 | 151700 | 2209495320 | 17210 | 17200 | 17210 | 17190 | 814 |
| 249 | 20241114 | 151600 | 2195491030 | 17190 | 17160 | 17190 | 17150 | 1063 |
| 250 | 20241114 | 151500 | 2177226170 | 17160 | 17170 | 17170 | 17160 | 32 |
| 251 | 20241114 | 151400 | 2176676950 | 17150 | 17150 | 17150 | 17150 | 34 |
| 252 | 20241114 | 151300 | 2176093850 | 17160 | 17140 | 17160 | 17140 | 104 |
| 253 | 20241114 | 151200 | 2174310910 | 17140 | 17140 | 17140 | 17140 | 71 |
| 254 | 20241114 | 151100 | 2173093970 | 17140 | 17140 | 17140 | 17140 | 128 |
| 255 | 20241114 | 151000 | 2170900050 | 17140 | 17170 | 17170 | 17140 | 43 |
| 256 | 20241114 | 150900 | 2170161920 | 17170 | 17170 | 17170 | 17170 | 20 |
| 257 | 20241114 | 150800 | 2169818520 | 17170 | 17190 | 17190 | 17170 | 63 |
| 258 | 20241114 | 150700 | 2168736160 | 17180 | 17180 | 17180 | 17180 | 176 |
| 259 | 20241114 | 150600 | 2165712480 | 17180 | 17190 | 17190 | 17150 | 390 |
| 260 | 20241114 | 150500 | 2159013150 | 17190 | 17190 | 17200 | 17180 | 303 |
| 261 | 20241114 | 150400 | 2153804290 | 17190 | 17180 | 17190 | 17180 | 351 |
| 262 | 20241114 | 150300 | 2147770990 | 17190 | 17180 | 17190 | 17180 | 75 |
| 263 | 20241114 | 150200 | 2146482340 | 17180 | 17180 | 17180 | 17180 | 45 |
| 264 | 20241114 | 150100 | 2145709240 | 17180 | 17180 | 17180 | 17180 | 9 |
| 265 | 20241114 | 150000 | 2145554620 | 17180 | 17140 | 17180 | 17140 | 20 |
| 266 | 20241114 | 145900 | 2145211200 | 17170 | 17170 | 17170 | 17170 | 0 |
| 267 | 20241114 | 145800 | 2145211200 | 17170 | 17190 | 17190 | 17130 | 242 |
| 268 | 20241114 | 145700 | 2141058320 | 17190 | 17110 | 17190 | 17110 | 325 |
| 269 | 20241114 | 145600 | 2135474580 | 17110 | 17100 | 17110 | 17100 | 430 |
| 270 | 20241114 | 145500 | 2128121430 | 17160 | 17150 | 17160 | 17150 | 285 |
| 271 | 20241114 | 145400 | 2123231560 | 17100 | 17130 | 17140 | 17100 | 249 |
| 272 | 20241114 | 145300 | 2118969760 | 17100 | 17100 | 17100 | 17100 | 10 |
| 273 | 20241114 | 145200 | 2118798760 | 17100 | 17140 | 17140 | 17100 | 132 |
| 274 | 20241114 | 145100 | 2116540280 | 17140 | 17140 | 17140 | 17140 | 33 |
| 275 | 20241114 | 145000 | 2115974660 | 17090 | 17100 | 17100 | 17090 | 228 |
| 276 | 20241114 | 144900 | 2112077840 | 17090 | 17120 | 17120 | 17090 | 314 |
| 277 | 20241114 | 144800 | 2106702490 | 17090 | 17090 | 17090 | 17090 | 1 |
| 278 | 20241114 | 144700 | 2106685400 | 17080 | 17080 | 17080 | 17080 | 49 |
| 279 | 20241114 | 144600 | 2105848480 | 17080 | 17050 | 17080 | 17050 | 340 |
| 280 | 20241114 | 144500 | 2100046050 | 17070 | 17070 | 17070 | 17060 | 346 |
| 281 | 20241114 | 144400 | 2094143120 | 17070 | 17070 | 17070 | 17060 | 353 |
| 282 | 20241114 | 144300 | 2088119630 | 17070 | 17080 | 17080 | 17070 | 902 |
| 283 | 20241114 | 144200 | 2072722340 | 17080 | 17100 | 17100 | 17080 | 49 |
| 284 | 20241114 | 144100 | 2071885370 | 17100 | 17080 | 17100 | 17080 | 601 |
| 285 | 20241114 | 144000 | 2061619370 | 17080 | 17080 | 17080 | 17080 | 20 |
| 286 | 20241114 | 143900 | 2061277770 | 17070 | 17070 | 17070 | 17070 | 116 |
| 287 | 20241114 | 143800 | 2059297650 | 17070 | 17080 | 17080 | 17070 | 116 |
| 288 | 20241114 | 143700 | 2057316480 | 17070 | 17080 | 17080 | 17070 | 88 |
| 289 | 20241114 | 143600 | 2055813920 | 17070 | 17100 | 17100 | 17070 | 45 |
| 290 | 20241114 | 143500 | 2055045620 | 17070 | 17110 | 17110 | 17070 | 3813 |
| 291 | 20241114 | 143400 | 1989868920 | 17110 | 17110 | 17110 | 17110 | 250 |
| 292 | 20241114 | 143300 | 1985591420 | 17110 | 17110 | 17110 | 17110 | 445 |
| 293 | 20241114 | 143200 | 1977977470 | 17110 | 17140 | 17140 | 17110 | 154 |
| 294 | 20241114 | 143100 | 1975341710 | 17120 | 17140 | 17140 | 17120 | 2418 |
| 295 | 20241114 | 143000 | 1933934140 | 17140 | 17140 | 17150 | 17140 | 395 |
| 296 | 20241114 | 142900 | 1927163820 | 17150 | 17150 | 17150 | 17150 | 35 |
| 297 | 20241114 | 142800 | 1926563570 | 17150 | 17140 | 17150 | 17140 | 130 |
| 298 | 20241114 | 142700 | 1924334370 | 17150 | 17150 | 17150 | 17150 | 2 |
| 299 | 20241114 | 142600 | 1924300070 | 17140 | 17140 | 17140 | 17140 | 101 |
| 300 | 20241114 | 142500 | 1922568930 | 17140 | 17150 | 17150 | 17140 | 525 |
| 301 | 20241114 | 142400 | 1913569810 | 17150 | 17160 | 17160 | 17150 | 314 |
| 302 | 20241114 | 142300 | 1908184670 | 17160 | 17150 | 17160 | 17150 | 63 |
| 303 | 20241114 | 142200 | 1907103680 | 17160 | 17160 | 17160 | 17160 | 128 |
| 304 | 20241114 | 142100 | 1904907200 | 17160 | 17160 | 17160 | 17160 | 0 |
| 305 | 20241114 | 142000 | 1904907200 | 17160 | 17160 | 17160 | 17160 | 10 |
| 306 | 20241114 | 141900 | 1904735600 | 17160 | 17170 | 17170 | 17160 | 142 |
| 307 | 20241114 | 141800 | 1902298770 | 17170 | 17170 | 17170 | 17170 | 9 |
| 308 | 20241114 | 141700 | 1902144240 | 17170 | 17170 | 17170 | 17170 | 1 |
| 309 | 20241114 | 141600 | 1902127070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 310 | 20241114 | 141500 | 1902127070 | 17150 | 17160 | 17160 | 17150 | 962 |
| 311 | 20241114 | 141400 | 1885626770 | 17160 | 17180 | 17180 | 17160 | 3449 |
| 312 | 20241114 | 141300 | 1826405460 | 17180 | 17190 | 17190 | 17180 | 162 |
| 313 | 20241114 | 141200 | 1823622280 | 17190 | 17190 | 17190 | 17190 | 1 |
| 314 | 20241114 | 141100 | 1823605090 | 17190 | 17190 | 17190 | 17190 | 0 |
| 315 | 20241114 | 141000 | 1823605090 | 17190 | 17190 | 17190 | 17190 | 210 |
| 316 | 20241114 | 140900 | 1819995190 | 17190 | 17190 | 17190 | 17190 | 94 |
| 317 | 20241114 | 140800 | 1818379330 | 17190 | 17190 | 17190 | 17190 | 0 |
| 318 | 20241114 | 140700 | 1818379330 | 17190 | 17190 | 17190 | 17190 | 0 |
| 319 | 20241114 | 140600 | 1818379330 | 17190 | 17190 | 17190 | 17190 | 143 |
| 320 | 20241114 | 140500 | 1815921160 | 17240 | 17240 | 17240 | 17240 | 0 |
| 321 | 20241114 | 140400 | 1815921160 | 17240 | 17190 | 17240 | 17190 | 40 |
| 322 | 20241114 | 140300 | 1815232560 | 17190 | 17200 | 17200 | 17190 | 1014 |
| 323 | 20241114 | 140200 | 1797801490 | 17240 | 17240 | 17240 | 17240 | 1 |
| 324 | 20241114 | 140100 | 1797784250 | 17240 | 17250 | 17250 | 17240 | 7 |
| 325 | 20241114 | 140000 | 1797663520 | 17190 | 17190 | 17190 | 17190 | 0 |
| 326 | 20241114 | 135900 | 1797663520 | 17190 | 17200 | 17200 | 17190 | 311 |
| 327 | 20241114 | 135800 | 1792316870 | 17200 | 17200 | 17200 | 17200 | 133 |
| 328 | 20241114 | 135700 | 1790029270 | 17200 | 17210 | 17210 | 17200 | 25 |
| 329 | 20241114 | 135600 | 1789599240 | 17220 | 17220 | 17220 | 17220 | 59 |
| 330 | 20241114 | 135500 | 1788583260 | 17200 | 17200 | 17200 | 17200 | 51 |
| 331 | 20241114 | 135400 | 1787706060 | 17200 | 17190 | 17220 | 17190 | 436 |
| 332 | 20241114 | 135300 | 1780205680 | 17180 | 17200 | 17200 | 17180 | 166 |
| 333 | 20241114 | 135200 | 1777352440 | 17220 | 17220 | 17220 | 17220 | 200 |
| 334 | 20241114 | 135100 | 1773908440 | 17200 | 17200 | 17200 | 17200 | 202 |
| 335 | 20241114 | 135000 | 1770434040 | 17190 | 17190 | 17190 | 17190 | 2 |
| 336 | 20241114 | 134900 | 1770399660 | 17220 | 17190 | 17220 | 17180 | 76 |
| 337 | 20241114 | 134800 | 1769093390 | 17190 | 17210 | 17210 | 17190 | 669 |
| 338 | 20241114 | 134700 | 1757588270 | 17220 | 17220 | 17220 | 17220 | 1 |
| 339 | 20241114 | 134600 | 1757571050 | 17220 | 17220 | 17220 | 17220 | 25 |
| 340 | 20241114 | 134500 | 1757140550 | 17220 | 17220 | 17220 | 17220 | 10 |
| 341 | 20241114 | 134400 | 1756968350 | 17210 | 17210 | 17210 | 17210 | 14 |
| 342 | 20241114 | 134300 | 1756727410 | 17210 | 17220 | 17220 | 17210 | 59 |
| 343 | 20241114 | 134200 | 1755711960 | 17260 | 17260 | 17260 | 17260 | 25 |
| 344 | 20241114 | 134100 | 1755280460 | 17210 | 17210 | 17210 | 17210 | 638 |
| 345 | 20241114 | 134000 | 1744300480 | 17210 | 17210 | 17210 | 17210 | 0 |
| 346 | 20241114 | 133900 | 1744300480 | 17210 | 17210 | 17210 | 17210 | 100 |
| 347 | 20241114 | 133800 | 1742579480 | 17210 | 17210 | 17210 | 17210 | 36 |
| 348 | 20241114 | 133700 | 1741959920 | 17210 | 17220 | 17220 | 17210 | 809 |
| 349 | 20241114 | 133600 | 1728033890 | 17220 | 17220 | 17220 | 17220 | 0 |
| 350 | 20241114 | 133500 | 1728033890 | 17220 | 17220 | 17220 | 17220 | 600 |
| 351 | 20241114 | 133400 | 1717701890 | 17220 | 17220 | 17220 | 17220 | 60 |
| 352 | 20241114 | 133300 | 1716668690 | 17280 | 17280 | 17280 | 17280 | 3 |
| 353 | 20241114 | 133200 | 1716616850 | 17280 | 17280 | 17280 | 17280 | 130 |
| 354 | 20241114 | 133100 | 1714370450 | 17220 | 17220 | 17220 | 17220 | 42 |
| 355 | 20241114 | 133000 | 1713647210 | 17220 | 17220 | 17220 | 17220 | 61 |
| 356 | 20241114 | 132900 | 1712596790 | 17210 | 17210 | 17210 | 17210 | 0 |
| 357 | 20241114 | 132800 | 1712596790 | 17210 | 17220 | 17230 | 17210 | 777 |
| 358 | 20241114 | 132700 | 1699210880 | 17230 | 17230 | 17230 | 17230 | 0 |
| 359 | 20241114 | 132600 | 1699210880 | 17230 | 17230 | 17230 | 17230 | 31 |
| 360 | 20241114 | 132500 | 1698676750 | 17220 | 17220 | 17220 | 17220 | 113 |
| 361 | 20241114 | 132400 | 1696730890 | 17210 | 17220 | 17220 | 17210 | 201 |
| 362 | 20241114 | 132300 | 1693270580 | 17220 | 17230 | 17230 | 17220 | 802 |
| 363 | 20241114 | 132200 | 1679453670 | 17230 | 17230 | 17230 | 17230 | 3 |
| 364 | 20241114 | 132100 | 1679401980 | 17230 | 17230 | 17230 | 17230 | 1 |
| 365 | 20241114 | 132000 | 1679384750 | 17230 | 17290 | 17290 | 17230 | 32 |
| 366 | 20241114 | 131900 | 1678832960 | 17230 | 17230 | 17230 | 17230 | 1 |
| 367 | 20241114 | 131800 | 1678815730 | 17230 | 17230 | 17230 | 17230 | 1 |
| 368 | 20241114 | 131700 | 1678798500 | 17240 | 17230 | 17250 | 17230 | 140 |
| 369 | 20241114 | 131600 | 1676384810 | 17290 | 17220 | 17290 | 17220 | 103 |
| 370 | 20241114 | 131500 | 1674610070 | 17220 | 17210 | 17220 | 17210 | 88 |
| 371 | 20241114 | 131400 | 1673094720 | 17220 | 17220 | 17230 | 17220 | 94 |
| 372 | 20241114 | 131300 | 1671475890 | 17300 | 17220 | 17300 | 17220 | 4 |
| 373 | 20241114 | 131200 | 1671406880 | 17220 | 17220 | 17220 | 17220 | 1 |
| 374 | 20241114 | 131100 | 1671389660 | 17220 | 17220 | 17220 | 17220 | 1 |
| 375 | 20241114 | 131000 | 1671372440 | 17230 | 17230 | 17230 | 17220 | 620 |
| 376 | 20241114 | 130900 | 1660691010 | 17230 | 17230 | 17230 | 17230 | 1 |
| 377 | 20241114 | 130800 | 1660673780 | 17220 | 17220 | 17220 | 17220 | 223 |
| 378 | 20241114 | 130700 | 1656833720 | 17220 | 17220 | 17220 | 17220 | 100 |
| 379 | 20241114 | 130600 | 1655111720 | 17220 | 17220 | 17220 | 17220 | 1 |
| 380 | 20241114 | 130500 | 1655094500 | 17220 | 17230 | 17230 | 17220 | 301 |
| 381 | 20241114 | 130400 | 1649908280 | 17230 | 17230 | 17230 | 17230 | 1 |
| 382 | 20241114 | 130300 | 1649891050 | 17230 | 17230 | 17230 | 17230 | 80 |
| 383 | 20241114 | 130200 | 1648512650 | 17230 | 17230 | 17230 | 17230 | 189 |
| 384 | 20241114 | 130100 | 1645256180 | 17240 | 17260 | 17260 | 17240 | 1134 |
| 385 | 20241114 | 130000 | 1625705240 | 17250 | 17250 | 17250 | 17250 | 1 |
| 386 | 20241114 | 125900 | 1625687990 | 17300 | 17240 | 17300 | 17240 | 338 |
| 387 | 20241114 | 125800 | 1619857000 | 17230 | 17230 | 17230 | 17220 | 128 |
| 388 | 20241114 | 125700 | 1617651570 | 17220 | 17230 | 17230 | 17220 | 21 |
| 389 | 20241114 | 125600 | 1617289900 | 17230 | 17220 | 17230 | 17220 | 96 |
| 390 | 20241114 | 125500 | 1615635830 | 17220 | 17220 | 17220 | 17220 | 2 |
| 391 | 20241114 | 125400 | 1615601390 | 17220 | 17230 | 17230 | 17220 | 21 |
| 392 | 20241114 | 125300 | 1615239760 | 17220 | 17220 | 17220 | 17220 | 1 |
| 393 | 20241114 | 125200 | 1615222540 | 17230 | 17230 | 17230 | 17230 | 108 |
| 394 | 20241114 | 125100 | 1613361700 | 17230 | 17230 | 17230 | 17230 | 1 |
| 395 | 20241114 | 125000 | 1613344470 | 17220 | 17220 | 17220 | 17220 | 343 |
| 396 | 20241114 | 124900 | 1607438010 | 17220 | 17220 | 17220 | 17220 | 3 |
| 397 | 20241114 | 124800 | 1607386350 | 17220 | 17220 | 17220 | 17220 | 1 |
| 398 | 20241114 | 124700 | 1607369130 | 17210 | 17210 | 17210 | 17210 | 1 |
| 399 | 20241114 | 124600 | 1607351920 | 17200 | 17200 | 17200 | 17200 | 1 |
| 400 | 20241114 | 124500 | 1607334720 | 17250 | 17250 | 17250 | 17250 | 15 |
| 401 | 20241114 | 124400 | 1607075970 | 17200 | 17190 | 17200 | 17190 | 1066 |
| 402 | 20241114 | 124300 | 1588740780 | 17200 | 17190 | 17200 | 17190 | 404 |
| 403 | 20241114 | 124200 | 1581791990 | 17200 | 17200 | 17200 | 17200 | 336 |
| 404 | 20241114 | 124100 | 1576012790 | 17190 | 17190 | 17200 | 17180 | 705 |
| 405 | 20241114 | 124000 | 1563897920 | 17190 | 17220 | 17220 | 17190 | 1148 |
| 406 | 20241114 | 123900 | 1544151200 | 17220 | 17220 | 17220 | 17220 | 1 |
| 407 | 20241114 | 123800 | 1544133980 | 17220 | 17210 | 17220 | 17210 | 2 |
| 408 | 20241114 | 123700 | 1544099550 | 17210 | 17210 | 17210 | 17210 | 101 |
| 409 | 20241114 | 123600 | 1542361340 | 17210 | 17220 | 17220 | 17200 | 701 |
| 410 | 20241114 | 123500 | 1530301140 | 17210 | 17210 | 17210 | 17210 | 164 |
| 411 | 20241114 | 123400 | 1527478700 | 17210 | 17210 | 17210 | 17210 | 313 |
| 412 | 20241114 | 123300 | 1522091970 | 17220 | 17220 | 17220 | 17210 | 666 |
| 413 | 20241114 | 123200 | 1510623460 | 17220 | 17230 | 17230 | 17220 | 106 |
| 414 | 20241114 | 123100 | 1508797090 | 17230 | 17250 | 17270 | 17230 | 605 |
| 415 | 20241114 | 123000 | 1498357660 | 17250 | 17270 | 17270 | 17250 | 85 |
| 416 | 20241114 | 122900 | 1496891210 | 17280 | 17280 | 17280 | 17280 | 47 |
| 417 | 20241114 | 122800 | 1496079050 | 17270 | 17270 | 17270 | 17270 | 71 |
| 418 | 20241114 | 122700 | 1494852880 | 17300 | 17300 | 17300 | 17300 | 0 |
| 419 | 20241114 | 122600 | 1494852880 | 17300 | 17300 | 17300 | 17300 | 56 |
| 420 | 20241114 | 122500 | 1493884080 | 17290 | 17300 | 17300 | 17290 | 25 |
| 421 | 20241114 | 122400 | 1493451590 | 17300 | 17300 | 17300 | 17300 | 0 |
| 422 | 20241114 | 122300 | 1493451590 | 17300 | 17300 | 17300 | 17300 | 0 |
| 423 | 20241114 | 122200 | 1493451590 | 17300 | 17300 | 17300 | 17300 | 158 |
| 424 | 20241114 | 122100 | 1490718190 | 17300 | 17300 | 17300 | 17300 | 2 |
| 425 | 20241114 | 122000 | 1490683590 | 17300 | 17300 | 17300 | 17300 | 0 |
| 426 | 20241114 | 121900 | 1490683590 | 17300 | 17310 | 17310 | 17300 | 27 |
| 427 | 20241114 | 121800 | 1490216440 | 17310 | 17310 | 17310 | 17310 | 0 |
| 428 | 20241114 | 121700 | 1490216440 | 17310 | 17310 | 17310 | 17310 | 6 |
| 429 | 20241114 | 121600 | 1490112580 | 17300 | 17300 | 17300 | 17300 | 12 |
| 430 | 20241114 | 121500 | 1489904980 | 17300 | 17310 | 17310 | 17300 | 154 |
| 431 | 20241114 | 121400 | 1487240770 | 17310 | 17330 | 17330 | 17310 | 739 |
| 432 | 20241114 | 121300 | 1474443720 | 17330 | 17330 | 17330 | 17330 | 10 |
| 433 | 20241114 | 121200 | 1474270420 | 17330 | 17330 | 17330 | 17330 | 1 |
| 434 | 20241114 | 121100 | 1474253090 | 17300 | 17330 | 17330 | 17300 | 7 |
| 435 | 20241114 | 121000 | 1474131840 | 17320 | 17320 | 17320 | 17320 | 1 |
| 436 | 20241114 | 120900 | 1474114520 | 17300 | 17300 | 17300 | 17300 | 2023 |
| 437 | 20241114 | 120800 | 1439116620 | 17300 | 17270 | 17300 | 17270 | 1431 |
| 438 | 20241114 | 120700 | 1414371760 | 17190 | 17230 | 17230 | 17190 | 388 |
| 439 | 20241114 | 120600 | 1407688900 | 17270 | 17270 | 17270 | 17270 | 30 |
| 440 | 20241114 | 120500 | 1407170800 | 17280 | 17280 | 17280 | 17280 | 5 |
| 441 | 20241114 | 120400 | 1407084400 | 17280 | 17280 | 17280 | 17280 | 61 |
| 442 | 20241114 | 120300 | 1406030320 | 17270 | 17230 | 17270 | 17210 | 505 |
| 443 | 20241114 | 120200 | 1397322270 | 17240 | 17240 | 17240 | 17240 | 30 |
| 444 | 20241114 | 120100 | 1396805070 | 17240 | 17240 | 17240 | 17240 | 0 |
| 445 | 20241114 | 120000 | 1396805070 | 17240 | 17240 | 17240 | 17240 | 55 |
| 446 | 20241114 | 115900 | 1395856870 | 17250 | 17250 | 17250 | 17250 | 52 |
| 447 | 20241114 | 115800 | 1394959870 | 17240 | 17250 | 17250 | 17240 | 340 |
| 448 | 20241114 | 115700 | 1389097670 | 17240 | 17250 | 17250 | 17240 | 688 |
| 449 | 20241114 | 115600 | 1377236450 | 17240 | 17200 | 17240 | 17200 | 129 |
| 450 | 20241114 | 115500 | 1375012530 | 17200 | 17200 | 17200 | 17200 | 589 |
| 451 | 20241114 | 115400 | 1364881730 | 17200 | 17180 | 17200 | 17180 | 1097 |
| 452 | 20241114 | 115300 | 1346013350 | 17200 | 17200 | 17200 | 17200 | 10 |
| 453 | 20241114 | 115200 | 1345841350 | 17200 | 17200 | 17200 | 17200 | 0 |
| 454 | 20241114 | 115100 | 1345841350 | 17200 | 17200 | 17200 | 17200 | 131 |
| 455 | 20241114 | 115000 | 1343588150 | 17240 | 17240 | 17240 | 17240 | 2 |
| 456 | 20241114 | 114900 | 1343553670 | 17240 | 17240 | 17250 | 17240 | 64 |
| 457 | 20241114 | 114800 | 1342450210 | 17240 | 17190 | 17240 | 17180 | 501 |
| 458 | 20241114 | 114700 | 1333838970 | 17190 | 17190 | 17190 | 17190 | 0 |
| 459 | 20241114 | 114600 | 1333838970 | 17190 | 17210 | 17210 | 17190 | 2194 |
| 460 | 20241114 | 114500 | 1296087110 | 17220 | 17220 | 17220 | 17220 | 313 |
| 461 | 20241114 | 114400 | 1290697250 | 17230 | 17230 | 17230 | 17220 | 308 |
| 462 | 20241114 | 114300 | 1285391570 | 17220 | 17220 | 17220 | 17220 | 8 |
| 463 | 20241114 | 114200 | 1285253810 | 17220 | 17220 | 17220 | 17220 | 0 |
| 464 | 20241114 | 114100 | 1285253810 | 17220 | 17220 | 17220 | 17220 | 457 |
| 465 | 20241114 | 114000 | 1277384270 | 17220 | 17220 | 17220 | 17220 | 115 |
| 466 | 20241114 | 113900 | 1275403970 | 17210 | 17210 | 17210 | 17210 | 0 |
| 467 | 20241114 | 113800 | 1275403970 | 17210 | 17210 | 17210 | 17210 | 60 |
| 468 | 20241114 | 113700 | 1274371370 | 17200 | 17200 | 17200 | 17200 | 0 |
| 469 | 20241114 | 113600 | 1274371370 | 17200 | 17230 | 17290 | 17200 | 773 |
| 470 | 20241114 | 113500 | 1261069220 | 17230 | 17230 | 17230 | 17230 | 0 |
| 471 | 20241114 | 113400 | 1261069220 | 17230 | 17230 | 17230 | 17230 | 0 |
| 472 | 20241114 | 113300 | 1261069220 | 17230 | 17280 | 17280 | 17230 | 88 |
| 473 | 20241114 | 113200 | 1259552500 | 17280 | 17280 | 17280 | 17280 | 0 |
| 474 | 20241114 | 113100 | 1259552500 | 17280 | 17270 | 17280 | 17270 | 464 |
| 475 | 20241114 | 113000 | 1251535320 | 17220 | 17210 | 17220 | 17210 | 126 |
| 476 | 20241114 | 112900 | 1249365940 | 17200 | 17210 | 17220 | 17200 | 279 |
| 477 | 20241114 | 112800 | 1244564630 | 17210 | 17210 | 17210 | 17210 | 154 |
| 478 | 20241114 | 112700 | 1241914290 | 17210 | 17250 | 17250 | 17210 | 362 |
| 479 | 20241114 | 112600 | 1235677360 | 17250 | 17270 | 17270 | 17250 | 3530 |
| 480 | 20241114 | 112500 | 1174717700 | 17280 | 17330 | 17330 | 17280 | 795 |
| 481 | 20241114 | 112400 | 1160976790 | 17300 | 17300 | 17300 | 17300 | 1 |
| 482 | 20241114 | 112300 | 1160959490 | 17300 | 17400 | 17400 | 17300 | 21 |
| 483 | 20241114 | 112200 | 1160596090 | 17400 | 17370 | 17400 | 17300 | 1740 |
| 484 | 20241114 | 112100 | 1130489540 | 17370 | 17380 | 17380 | 17370 | 840 |
| 485 | 20241114 | 112000 | 1115895710 | 17380 | 17380 | 17380 | 17380 | 3 |
| 486 | 20241114 | 111900 | 1115843570 | 17380 | 17370 | 17380 | 17320 | 365 |
| 487 | 20241114 | 111800 | 1109503540 | 17380 | 17380 | 17380 | 17370 | 45 |
| 488 | 20241114 | 111700 | 1108721540 | 17370 | 17360 | 17370 | 17360 | 168 |
| 489 | 20241114 | 111600 | 1105804940 | 17370 | 17410 | 17410 | 17370 | 19 |
| 490 | 20241114 | 111500 | 1105474810 | 17370 | 17370 | 17370 | 17370 | 4 |
| 491 | 20241114 | 111400 | 1105405330 | 17400 | 17370 | 17400 | 17370 | 498 |
| 492 | 20241114 | 111300 | 1096749770 | 17370 | 17370 | 17370 | 17370 | 11 |
| 493 | 20241114 | 111200 | 1096558700 | 17320 | 17330 | 17330 | 17320 | 490 |
| 494 | 20241114 | 111100 | 1088071650 | 17320 | 17330 | 17330 | 17320 | 19 |
| 495 | 20241114 | 111000 | 1087742560 | 17320 | 17320 | 17320 | 17320 | 0 |
| 496 | 20241114 | 110900 | 1087742560 | 17320 | 17330 | 17370 | 17320 | 950 |
| 497 | 20241114 | 110800 | 1071282590 | 17370 | 17370 | 17370 | 17370 | 40 |
| 498 | 20241114 | 110700 | 1070587790 | 17390 | 17400 | 17400 | 17390 | 3 |
| 499 | 20241114 | 110600 | 1070535610 | 17400 | 17360 | 17400 | 17340 | 895 |
| 500 | 20241114 | 110500 | 1055002250 | 17360 | 17370 | 17370 | 17350 | 256 |
| 501 | 20241114 | 110400 | 1050558060 | 17370 | 17420 | 17430 | 17370 | 1468 |
| 502 | 20241114 | 110300 | 1025018050 | 17410 | 17410 | 17440 | 17410 | 128 |
| 503 | 20241114 | 110200 | 1022787430 | 17400 | 17430 | 17430 | 17400 | 585 |
| 504 | 20241114 | 110100 | 1012604880 | 17430 | 17480 | 17490 | 17430 | 156 |
| 505 | 20241114 | 110000 | 1009885380 | 17500 | 17520 | 17520 | 17420 | 3142 |
| 506 | 20241114 | 105900 | 954867900 | 17530 | 17540 | 17540 | 17530 | 520 |
| 507 | 20241114 | 105800 | 945747660 | 17550 | 17530 | 17550 | 17530 | 53 |
| 508 | 20241114 | 105700 | 944818170 | 17530 | 17520 | 17530 | 17520 | 59 |
| 509 | 20241114 | 105600 | 943784100 | 17520 | 17570 | 17570 | 17520 | 2435 |
| 510 | 20241114 | 105500 | 901065450 | 17570 | 17580 | 17580 | 17550 | 1638 |
| 511 | 20241114 | 105400 | 872283370 | 17580 | 17620 | 17620 | 17580 | 1649 |
| 512 | 20241114 | 105300 | 843271500 | 17620 | 17610 | 17620 | 17610 | 165 |
| 513 | 20241114 | 105200 | 840364430 | 17610 | 17590 | 17610 | 17590 | 231 |
| 514 | 20241114 | 105100 | 836296960 | 17590 | 17610 | 17620 | 17590 | 42 |
| 515 | 20241114 | 105000 | 835557350 | 17580 | 17610 | 17610 | 17580 | 2 |
| 516 | 20241114 | 104900 | 835522160 | 17620 | 17560 | 17620 | 17560 | 1147 |
| 517 | 20241114 | 104800 | 815365390 | 17560 | 17620 | 17620 | 17560 | 712 |
| 518 | 20241114 | 104700 | 802850840 | 17620 | 17530 | 17620 | 17530 | 1905 |
| 519 | 20241114 | 104600 | 769324230 | 17530 | 17550 | 17580 | 17530 | 517 |
| 520 | 20241114 | 104500 | 760253820 | 17590 | 17580 | 17590 | 17550 | 1210 |
| 521 | 20241114 | 104400 | 738980150 | 17580 | 17550 | 17590 | 17550 | 687 |
| 522 | 20241114 | 104300 | 726905330 | 17560 | 17490 | 17560 | 17460 | 3410 |
| 523 | 20241114 | 104200 | 667156620 | 17450 | 17450 | 17450 | 17440 | 965 |
| 524 | 20241114 | 104100 | 650317560 | 17490 | 17490 | 17490 | 17470 | 243 |
| 525 | 20241114 | 104000 | 646068510 | 17450 | 17490 | 17490 | 17450 | 64 |
| 526 | 20241114 | 103900 | 644951540 | 17500 | 17470 | 17500 | 17440 | 583 |
| 527 | 20241114 | 103800 | 634766050 | 17470 | 17430 | 17470 | 17430 | 193 |
| 528 | 20241114 | 103700 | 631398950 | 17440 | 17400 | 17440 | 17390 | 1217 |
| 529 | 20241114 | 103600 | 610216800 | 17400 | 17420 | 17420 | 17400 | 310 |
| 530 | 20241114 | 103500 | 604820810 | 17420 | 17430 | 17440 | 17420 | 2132 |
| 531 | 20241114 | 103400 | 567674850 | 17440 | 17450 | 17450 | 17440 | 231 |
| 532 | 20241114 | 103300 | 563645290 | 17450 | 17480 | 17480 | 17440 | 3515 |
| 533 | 20241114 | 103200 | 502252090 | 17470 | 17530 | 17530 | 17470 | 209 |
| 534 | 20241114 | 103100 | 498595430 | 17530 | 17410 | 17530 | 17410 | 5369 |
| 535 | 20241114 | 103000 | 404845300 | 17370 | 17360 | 17380 | 17340 | 604 |
| 536 | 20241114 | 102900 | 394353750 | 17350 | 17350 | 17380 | 17340 | 70 |
| 537 | 20241114 | 102800 | 393138300 | 17380 | 17410 | 17410 | 17380 | 312 |
| 538 | 20241114 | 102700 | 387715500 | 17410 | 17350 | 17410 | 17350 | 75 |
| 539 | 20241114 | 102600 | 386411400 | 17380 | 17340 | 17380 | 17340 | 618 |
| 540 | 20241114 | 102500 | 375682780 | 17340 | 17370 | 17370 | 17320 | 402 |
| 541 | 20241114 | 102400 | 368709410 | 17380 | 17420 | 17420 | 17380 | 1435 |
| 542 | 20241114 | 102300 | 343724060 | 17410 | 17440 | 17440 | 17390 | 170 |
| 543 | 20241114 | 102200 | 340761690 | 17440 | 17480 | 17480 | 17420 | 1940 |
| 544 | 20241114 | 102100 | 306884670 | 17480 | 17530 | 17580 | 17470 | 743 |
| 545 | 20241114 | 102000 | 293867260 | 17530 | 17440 | 17580 | 17440 | 1635 |
| 546 | 20241114 | 101900 | 265193500 | 17440 | 17400 | 17480 | 17400 | 2324 |
| 547 | 20241114 | 101800 | 224689070 | 17410 | 17400 | 17410 | 17400 | 764 |
| 548 | 20241114 | 101700 | 211395140 | 17400 | 17350 | 17400 | 17350 | 110 |
| 549 | 20241114 | 101600 | 209481710 | 17380 | 17310 | 17390 | 17310 | 1386 |
| 550 | 20241114 | 101500 | 185420080 | 17340 | 17350 | 17350 | 17330 | 264 |
| 551 | 20241114 | 101400 | 180842580 | 17350 | 17340 | 17360 | 17330 | 393 |
| 552 | 20241114 | 101300 | 174024320 | 17340 | 17310 | 17340 | 17310 | 161 |
| 553 | 20241114 | 101200 | 171232970 | 17340 | 17350 | 17350 | 17340 | 32 |
| 554 | 20241114 | 101100 | 170677840 | 17360 | 17300 | 17360 | 17300 | 1174 |
| 555 | 20241114 | 101000 | 150321520 | 17280 | 17330 | 17340 | 17280 | 298 |
| 556 | 20241114 | 100900 | 145159510 | 17290 | 17300 | 17340 | 17290 | 516 |
| 557 | 20241114 | 100800 | 136228750 | 17290 | 17240 | 17290 | 17240 | 1057 |
| 558 | 20241114 | 100700 | 117972730 | 17240 | 17180 | 17240 | 17180 | 1090 |
| 559 | 20241114 | 100600 | 99232470 | 17130 | 17180 | 17180 | 17120 | 1632 |
| 560 | 20241114 | 100500 | 71244670 | 17180 | 17160 | 17180 | 17160 | 506 |
| 561 | 20241114 | 100400 | 62551630 | 17150 | 17190 | 17190 | 17150 | 1168 |
| 562 | 20241114 | 100300 | 42496090 | 17240 | 17240 | 17240 | 17190 | 35 |
| 563 | 20241114 | 100200 | 41892840 | 17240 | 17190 | 17240 | 17150 | 1190 |
| 564 | 20241114 | 100100 | 21439030 | 17240 | 17240 | 17240 | 17240 | 62 |
| 565 | 20241114 | 100000 | 20370150 | 17190 | 17190 | 17190 | 17190 | 1183 |