29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 3 | 20241113 | 185000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20241113 | 184900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20241113 | 184800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20241113 | 184700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20241113 | 184600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20241113 | 184500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20241113 | 184400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20241113 | 184300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20241113 | 184200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20241113 | 184100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20241113 | 184000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20241113 | 183900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20241113 | 183800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20241113 | 183700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20241113 | 183600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20241113 | 183500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20241113 | 183400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20241113 | 183300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20241113 | 183200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20241113 | 183100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20241113 | 183000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20241113 | 182900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20241113 | 182800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20241113 | 182700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20241113 | 182600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20241113 | 182500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20241113 | 182400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20241113 | 182300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20241113 | 182200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20241113 | 182100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 33 | 20241113 | 182000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20241113 | 181900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20241113 | 181800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20241113 | 181700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20241113 | 181600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20241113 | 181500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20241113 | 181400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20241113 | 181300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20241113 | 181200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20241113 | 181100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20241113 | 181000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20241113 | 180900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20241113 | 180800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20241113 | 180700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20241113 | 180600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20241113 | 180500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20241113 | 180400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20241113 | 180300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20241113 | 180200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20241113 | 180100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20241113 | 180000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20241113 | 175900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20241113 | 175800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20241113 | 175700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20241113 | 175600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20241113 | 175500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20241113 | 175400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20241113 | 175300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20241113 | 175200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20241113 | 175100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 63 | 20241113 | 175000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20241113 | 174900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20241113 | 174800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20241113 | 174700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20241113 | 174600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20241113 | 174500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20241113 | 174400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20241113 | 174300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20241113 | 174200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20241113 | 174100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20241113 | 174000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20241113 | 173900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20241113 | 173800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20241113 | 173700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20241113 | 173600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20241113 | 173500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20241113 | 173400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20241113 | 173300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20241113 | 173200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20241113 | 173100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20241113 | 173000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20241113 | 172900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20241113 | 172800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20241113 | 172700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20241113 | 172600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20241113 | 172500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20241113 | 172400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20241113 | 172300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20241113 | 172200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20241113 | 172100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 93 | 20241113 | 172000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20241113 | 171900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20241113 | 171800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20241113 | 171700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20241113 | 171600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20241113 | 171500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20241113 | 171400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20241113 | 171300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20241113 | 171200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20241113 | 171100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20241113 | 171000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20241113 | 170900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20241113 | 170800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20241113 | 170700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20241113 | 170600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20241113 | 170500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20241113 | 170400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20241113 | 170300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20241113 | 170200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20241113 | 170100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20241113 | 170000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20241113 | 165900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20241113 | 165800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20241113 | 165700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20241113 | 165600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20241113 | 165500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20241113 | 165400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20241113 | 165300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20241113 | 165200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20241113 | 165100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 123 | 20241113 | 165000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20241113 | 164900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20241113 | 164800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20241113 | 164700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20241113 | 164600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20241113 | 164500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20241113 | 164400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20241113 | 164300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20241113 | 164200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20241113 | 164100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20241113 | 164000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20241113 | 163900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20241113 | 163800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20241113 | 163700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20241113 | 163600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20241113 | 163500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20241113 | 163400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20241113 | 163300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20241113 | 163200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20241113 | 163100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20241113 | 163000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20241113 | 162900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20241113 | 162800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20241113 | 162700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20241113 | 162600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20241113 | 162500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20241113 | 162400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20241113 | 162300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20241113 | 162200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20241113 | 162100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 153 | 20241113 | 162000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20241113 | 161900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20241113 | 161800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20241113 | 161700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20241113 | 161600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20241113 | 161500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20241113 | 161400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20241113 | 161300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20241113 | 161200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20241113 | 161100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20241113 | 161000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20241113 | 160900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20241113 | 160800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20241113 | 160700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20241113 | 160600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20241113 | 160500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20241113 | 160400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20241113 | 160300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20241113 | 160200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20241113 | 160100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20241113 | 160000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20241113 | 155900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20241113 | 155800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20241113 | 155700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20241113 | 155600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20241113 | 155500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20241113 | 155400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20241113 | 155300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20241113 | 155200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20241113 | 155100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 183 | 20241113 | 155000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20241113 | 154900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20241113 | 154800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20241113 | 154700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20241113 | 154600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20241113 | 154500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20241113 | 154400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20241113 | 154300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20241113 | 154200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20241113 | 154100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20241113 | 154000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20241113 | 153900 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20241113 | 153800 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20241113 | 153700 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20241113 | 153600 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20241113 | 153500 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20241113 | 153400 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20241113 | 153300 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20241113 | 153200 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20241113 | 153100 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20241113 | 153000 | 2284380680 | 7580 | 7580 | 7580 | 7580 | 5114 |
| 204 | 20241113 | 152900 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 205 | 20241113 | 152800 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 206 | 20241113 | 152700 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 207 | 20241113 | 152600 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 208 | 20241113 | 152500 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 209 | 20241113 | 152400 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 210 | 20241113 | 152300 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 211 | 20241113 | 152200 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 212 | 20241113 | 152100 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 213 | 20241113 | 152000 | 2245616560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 214 | 20241113 | 151900 | 2245616560 | 7610 | 7600 | 7610 | 7600 | 940 |
| 215 | 20241113 | 151800 | 2238464580 | 7600 | 7610 | 7610 | 7600 | 1330 |
| 216 | 20241113 | 151700 | 2228345060 | 7620 | 7620 | 7620 | 7610 | 836 |
| 217 | 20241113 | 151600 | 2221978000 | 7610 | 7610 | 7630 | 7610 | 437 |
| 218 | 20241113 | 151500 | 2218652410 | 7610 | 7610 | 7610 | 7610 | 10 |
| 219 | 20241113 | 151400 | 2218576310 | 7630 | 7620 | 7630 | 7610 | 268 |
| 220 | 20241113 | 151300 | 2216535280 | 7630 | 7620 | 7630 | 7620 | 132 |
| 221 | 20241113 | 151200 | 2215529430 | 7620 | 7620 | 7620 | 7620 | 476 |
| 222 | 20241113 | 151100 | 2211902310 | 7620 | 7620 | 7620 | 7620 | 240 |
| 223 | 20241113 | 151000 | 2210073510 | 7620 | 7630 | 7630 | 7620 | 2977 |
| 224 | 20241113 | 150900 | 2187385650 | 7630 | 7630 | 7630 | 7620 | 1416 |
| 225 | 20241113 | 150800 | 2176585140 | 7630 | 7640 | 7640 | 7630 | 258 |
| 226 | 20241113 | 150700 | 2174616200 | 7630 | 7630 | 7630 | 7630 | 60 |
| 227 | 20241113 | 150600 | 2174158400 | 7630 | 7630 | 7630 | 7630 | 467 |
| 228 | 20241113 | 150500 | 2170595190 | 7620 | 7620 | 7630 | 7610 | 979 |
| 229 | 20241113 | 150400 | 2163138940 | 7610 | 7610 | 7620 | 7610 | 275 |
| 230 | 20241113 | 150300 | 2161046120 | 7610 | 7620 | 7620 | 7610 | 41 |
| 231 | 20241113 | 150200 | 2160733800 | 7610 | 7620 | 7620 | 7610 | 578 |
| 232 | 20241113 | 150100 | 2156329920 | 7620 | 7620 | 7620 | 7620 | 20 |
| 233 | 20241113 | 150000 | 2156177520 | 7610 | 7620 | 7620 | 7610 | 315 |
| 234 | 20241113 | 145900 | 2153777370 | 7600 | 7600 | 7620 | 7600 | 91 |
| 235 | 20241113 | 145800 | 2153084970 | 7600 | 7600 | 7600 | 7600 | 2 |
| 236 | 20241113 | 145700 | 2153069770 | 7600 | 7600 | 7600 | 7600 | 255 |
| 237 | 20241113 | 145600 | 2151131770 | 7600 | 7600 | 7600 | 7600 | 62 |
| 238 | 20241113 | 145500 | 2150660570 | 7610 | 7610 | 7610 | 7610 | 5 |
| 239 | 20241113 | 145400 | 2150622520 | 7600 | 7600 | 7600 | 7600 | 434 |
| 240 | 20241113 | 145300 | 2147324120 | 7600 | 7600 | 7600 | 7600 | 93 |
| 241 | 20241113 | 145200 | 2146617320 | 7600 | 7630 | 7630 | 7600 | 194 |
| 242 | 20241113 | 145100 | 2145141060 | 7600 | 7610 | 7610 | 7600 | 2591 |
| 243 | 20241113 | 145000 | 2125447670 | 7610 | 7620 | 7620 | 7610 | 3208 |
| 244 | 20241113 | 144900 | 2101030860 | 7620 | 7630 | 7640 | 7620 | 433 |
| 245 | 20241113 | 144800 | 2097727180 | 7630 | 7630 | 7630 | 7630 | 4 |
| 246 | 20241113 | 144700 | 2097696660 | 7630 | 7630 | 7630 | 7610 | 2702 |
| 247 | 20241113 | 144600 | 2077111360 | 7630 | 7630 | 7630 | 7630 | 14 |
| 248 | 20241113 | 144500 | 2077004540 | 7650 | 7650 | 7650 | 7650 | 1 |
| 249 | 20241113 | 144400 | 2076996890 | 7630 | 7630 | 7630 | 7630 | 0 |
| 250 | 20241113 | 144300 | 2076996890 | 7630 | 7630 | 7630 | 7630 | 70 |
| 251 | 20241113 | 144200 | 2076462790 | 7630 | 7630 | 7630 | 7630 | 1010 |
| 252 | 20241113 | 144100 | 2068756490 | 7630 | 7630 | 7630 | 7630 | 326 |
| 253 | 20241113 | 144000 | 2066269110 | 7640 | 7650 | 7650 | 7640 | 327 |
| 254 | 20241113 | 143900 | 2063769830 | 7650 | 7650 | 7650 | 7650 | 1 |
| 255 | 20241113 | 143800 | 2063762180 | 7650 | 7660 | 7660 | 7650 | 21 |
| 256 | 20241113 | 143700 | 2063601520 | 7640 | 7650 | 7650 | 7640 | 113 |
| 257 | 20241113 | 143600 | 2062738190 | 7650 | 7660 | 7660 | 7650 | 160 |
| 258 | 20241113 | 143500 | 2061513990 | 7650 | 7660 | 7660 | 7650 | 199 |
| 259 | 20241113 | 143400 | 2059990040 | 7640 | 7630 | 7640 | 7630 | 296 |
| 260 | 20241113 | 143300 | 2057730420 | 7630 | 7670 | 7670 | 7630 | 4047 |
| 261 | 20241113 | 143200 | 2026791100 | 7670 | 7670 | 7670 | 7660 | 555 |
| 262 | 20241113 | 143100 | 2022534280 | 7670 | 7670 | 7670 | 7670 | 22 |
| 263 | 20241113 | 143000 | 2022365540 | 7660 | 7670 | 7670 | 7660 | 25 |
| 264 | 20241113 | 142900 | 2022173900 | 7670 | 7670 | 7670 | 7670 | 7 |
| 265 | 20241113 | 142800 | 2022120210 | 7660 | 7660 | 7660 | 7650 | 525 |
| 266 | 20241113 | 142700 | 2018098720 | 7660 | 7660 | 7660 | 7660 | 11 |
| 267 | 20241113 | 142600 | 2018014460 | 7660 | 7650 | 7660 | 7650 | 10 |
| 268 | 20241113 | 142500 | 2017937950 | 7640 | 7640 | 7650 | 7640 | 472 |
| 269 | 20241113 | 142400 | 2014328870 | 7650 | 7650 | 7650 | 7650 | 16 |
| 270 | 20241113 | 142300 | 2014206470 | 7640 | 7650 | 7650 | 7640 | 336 |
| 271 | 20241113 | 142200 | 2011636290 | 7650 | 7650 | 7650 | 7650 | 184 |
| 272 | 20241113 | 142100 | 2010228690 | 7650 | 7650 | 7650 | 7650 | 0 |
| 273 | 20241113 | 142000 | 2010228690 | 7650 | 7640 | 7650 | 7640 | 107 |
| 274 | 20241113 | 141900 | 2009410210 | 7640 | 7660 | 7660 | 7640 | 930 |
| 275 | 20241113 | 141800 | 2002302150 | 7650 | 7650 | 7650 | 7650 | 14 |
| 276 | 20241113 | 141700 | 2002195050 | 7660 | 7680 | 7680 | 7660 | 602 |
| 277 | 20241113 | 141600 | 1997576810 | 7670 | 7670 | 7670 | 7670 | 119 |
| 278 | 20241113 | 141500 | 1996664080 | 7670 | 7670 | 7670 | 7670 | 3 |
| 279 | 20241113 | 141400 | 1996641070 | 7660 | 7660 | 7660 | 7660 | 2 |
| 280 | 20241113 | 141300 | 1996625750 | 7660 | 7640 | 7660 | 7630 | 1152 |
| 281 | 20241113 | 141200 | 1987821890 | 7630 | 7650 | 7650 | 7630 | 352 |
| 282 | 20241113 | 141100 | 1985136090 | 7620 | 7620 | 7650 | 7610 | 681 |
| 283 | 20241113 | 141000 | 1979940240 | 7610 | 7620 | 7620 | 7600 | 1806 |
| 284 | 20241113 | 140900 | 1966192630 | 7670 | 7670 | 7670 | 7610 | 5638 |
| 285 | 20241113 | 140800 | 1923029280 | 7670 | 7680 | 7680 | 7670 | 583 |
| 286 | 20241113 | 140700 | 1918557650 | 7680 | 7680 | 7680 | 7670 | 974 |
| 287 | 20241113 | 140600 | 1911078030 | 7680 | 7690 | 7690 | 7680 | 1044 |
| 288 | 20241113 | 140500 | 1903050100 | 7690 | 7690 | 7690 | 7690 | 105 |
| 289 | 20241113 | 140400 | 1902242650 | 7690 | 7690 | 7690 | 7690 | 686 |
| 290 | 20241113 | 140300 | 1896967310 | 7690 | 7710 | 7710 | 7690 | 51 |
| 291 | 20241113 | 140200 | 1896574880 | 7690 | 7690 | 7690 | 7690 | 35 |
| 292 | 20241113 | 140100 | 1896305730 | 7690 | 7700 | 7700 | 7690 | 406 |
| 293 | 20241113 | 140000 | 1893182430 | 7690 | 7690 | 7710 | 7690 | 1278 |
| 294 | 20241113 | 135900 | 1883349550 | 7690 | 7710 | 7710 | 7690 | 2003 |
| 295 | 20241113 | 135800 | 1867917660 | 7710 | 7710 | 7710 | 7710 | 1422 |
| 296 | 20241113 | 135700 | 1856954040 | 7710 | 7720 | 7720 | 7710 | 55 |
| 297 | 20241113 | 135600 | 1856529460 | 7720 | 7720 | 7720 | 7710 | 38 |
| 298 | 20241113 | 135500 | 1856236420 | 7710 | 7720 | 7720 | 7710 | 19 |
| 299 | 20241113 | 135400 | 1856089780 | 7710 | 7720 | 7730 | 7710 | 400 |
| 300 | 20241113 | 135300 | 1853004780 | 7710 | 7720 | 7730 | 7710 | 2194 |
| 301 | 20241113 | 135200 | 1836067330 | 7720 | 7730 | 7730 | 7720 | 1211 |
| 302 | 20241113 | 135100 | 1826706700 | 7730 | 7740 | 7740 | 7730 | 1074 |
| 303 | 20241113 | 135000 | 1818395550 | 7740 | 7750 | 7750 | 7740 | 1138 |
| 304 | 20241113 | 134900 | 1809579010 | 7750 | 7750 | 7750 | 7750 | 169 |
| 305 | 20241113 | 134800 | 1808269260 | 7750 | 7760 | 7760 | 7750 | 365 |
| 306 | 20241113 | 134700 | 1805438180 | 7760 | 7760 | 7760 | 7760 | 249 |
| 307 | 20241113 | 134600 | 1803505940 | 7760 | 7760 | 7760 | 7760 | 22 |
| 308 | 20241113 | 134500 | 1803335220 | 7770 | 7780 | 7780 | 7770 | 917 |
| 309 | 20241113 | 134400 | 1796206000 | 7790 | 7790 | 7790 | 7780 | 623 |
| 310 | 20241113 | 134300 | 1791353660 | 7790 | 7780 | 7790 | 7780 | 174 |
| 311 | 20241113 | 134200 | 1789999700 | 7790 | 7790 | 7790 | 7790 | 0 |
| 312 | 20241113 | 134100 | 1789999700 | 7790 | 7790 | 7790 | 7790 | 70 |
| 313 | 20241113 | 134000 | 1789454400 | 7790 | 7790 | 7790 | 7790 | 14 |
| 314 | 20241113 | 133900 | 1789345340 | 7800 | 7800 | 7800 | 7800 | 13 |
| 315 | 20241113 | 133800 | 1789243940 | 7810 | 7820 | 7820 | 7810 | 3 |
| 316 | 20241113 | 133700 | 1789220500 | 7820 | 7790 | 7820 | 7790 | 132 |
| 317 | 20241113 | 133600 | 1788188320 | 7770 | 7790 | 7790 | 7770 | 11 |
| 318 | 20241113 | 133500 | 1788102700 | 7790 | 7790 | 7790 | 7790 | 13 |
| 319 | 20241113 | 133400 | 1788001430 | 7790 | 7800 | 7800 | 7790 | 59 |
| 320 | 20241113 | 133300 | 1787541350 | 7800 | 7810 | 7810 | 7800 | 415 |
| 321 | 20241113 | 133200 | 1784303170 | 7830 | 7800 | 7830 | 7760 | 628 |
| 322 | 20241113 | 133100 | 1779427020 | 7800 | 7790 | 7830 | 7790 | 383 |
| 323 | 20241113 | 133000 | 1776440990 | 7790 | 7790 | 7790 | 7790 | 10 |
| 324 | 20241113 | 132900 | 1776363090 | 7750 | 7750 | 7800 | 7750 | 76 |
| 325 | 20241113 | 132800 | 1775771590 | 7760 | 7770 | 7770 | 7760 | 405 |
| 326 | 20241113 | 132700 | 1772627100 | 7770 | 7760 | 7770 | 7760 | 573 |
| 327 | 20241113 | 132600 | 1768174950 | 7760 | 7760 | 7760 | 7760 | 52 |
| 328 | 20241113 | 132500 | 1767771430 | 7760 | 7770 | 7770 | 7760 | 110 |
| 329 | 20241113 | 132400 | 1766917230 | 7770 | 7780 | 7780 | 7770 | 202 |
| 330 | 20241113 | 132300 | 1765347580 | 7780 | 7780 | 7780 | 7780 | 10 |
| 331 | 20241113 | 132200 | 1765269780 | 7780 | 7740 | 7780 | 7740 | 455 |
| 332 | 20241113 | 132100 | 1761733420 | 7740 | 7740 | 7740 | 7740 | 76 |
| 333 | 20241113 | 132000 | 1761145180 | 7770 | 7770 | 7770 | 7770 | 76 |
| 334 | 20241113 | 131900 | 1760554660 | 7740 | 7740 | 7740 | 7740 | 0 |
| 335 | 20241113 | 131800 | 1760554660 | 7740 | 7750 | 7750 | 7740 | 350 |
| 336 | 20241113 | 131700 | 1757844660 | 7750 | 7770 | 7770 | 7750 | 503 |
| 337 | 20241113 | 131600 | 1753946070 | 7770 | 7770 | 7770 | 7770 | 100 |
| 338 | 20241113 | 131500 | 1753169070 | 7750 | 7750 | 7750 | 7750 | 31 |
| 339 | 20241113 | 131400 | 1752928820 | 7750 | 7790 | 7790 | 7750 | 2132 |
| 340 | 20241113 | 131300 | 1736365490 | 7780 | 7780 | 7780 | 7780 | 0 |
| 341 | 20241113 | 131200 | 1736365490 | 7780 | 7790 | 7790 | 7780 | 101 |
| 342 | 20241113 | 131100 | 1735579700 | 7790 | 7800 | 7800 | 7790 | 500 |
| 343 | 20241113 | 131000 | 1731679900 | 7800 | 7810 | 7810 | 7800 | 306 |
| 344 | 20241113 | 130900 | 1729292760 | 7810 | 7810 | 7810 | 7810 | 0 |
| 345 | 20241113 | 130800 | 1729292760 | 7810 | 7820 | 7820 | 7810 | 188 |
| 346 | 20241113 | 130700 | 1727824280 | 7850 | 7850 | 7850 | 7850 | 1 |
| 347 | 20241113 | 130600 | 1727816430 | 7850 | 7850 | 7850 | 7850 | 0 |
| 348 | 20241113 | 130500 | 1727816430 | 7850 | 7850 | 7850 | 7850 | 2 |
| 349 | 20241113 | 130400 | 1727800730 | 7860 | 7850 | 7860 | 7850 | 100 |
| 350 | 20241113 | 130300 | 1727014970 | 7800 | 7810 | 7810 | 7800 | 290 |
| 351 | 20241113 | 130200 | 1724752150 | 7810 | 7830 | 7830 | 7810 | 29 |
| 352 | 20241113 | 130100 | 1724525570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 353 | 20241113 | 130000 | 1724525570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 354 | 20241113 | 125900 | 1724525570 | 7860 | 7860 | 7860 | 7860 | 53 |
| 355 | 20241113 | 125800 | 1724108990 | 7860 | 7860 | 7860 | 7860 | 0 |
| 356 | 20241113 | 125700 | 1724108990 | 7860 | 7840 | 7860 | 7840 | 117 |
| 357 | 20241113 | 125600 | 1723189590 | 7850 | 7850 | 7850 | 7850 | 31 |
| 358 | 20241113 | 125500 | 1722946240 | 7800 | 7800 | 7800 | 7800 | 90 |
| 359 | 20241113 | 125400 | 1722244240 | 7800 | 7810 | 7810 | 7800 | 144 |
| 360 | 20241113 | 125300 | 1721120940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 361 | 20241113 | 125200 | 1721120940 | 7800 | 7850 | 7850 | 7800 | 135 |
| 362 | 20241113 | 125100 | 1720066530 | 7860 | 7860 | 7860 | 7850 | 138 |
| 363 | 20241113 | 125000 | 1718981890 | 7860 | 7790 | 7860 | 7790 | 1013 |
| 364 | 20241113 | 124900 | 1711090270 | 7770 | 7770 | 7790 | 7770 | 592 |
| 365 | 20241113 | 124800 | 1706478710 | 7790 | 7790 | 7790 | 7770 | 799 |
| 366 | 20241113 | 124700 | 1700257480 | 7790 | 7780 | 7790 | 7770 | 436 |
| 367 | 20241113 | 124600 | 1696865870 | 7790 | 7820 | 7820 | 7780 | 2751 |
| 368 | 20241113 | 124500 | 1675418610 | 7820 | 7840 | 7840 | 7820 | 613 |
| 369 | 20241113 | 124400 | 1670619240 | 7830 | 7830 | 7830 | 7830 | 41 |
| 370 | 20241113 | 124300 | 1670298210 | 7830 | 7830 | 7830 | 7830 | 0 |
| 371 | 20241113 | 124200 | 1670298210 | 7830 | 7830 | 7830 | 7830 | 34 |
| 372 | 20241113 | 124100 | 1670031990 | 7830 | 7840 | 7840 | 7830 | 34 |
| 373 | 20241113 | 124000 | 1669765730 | 7840 | 7860 | 7860 | 7840 | 401 |
| 374 | 20241113 | 123900 | 1666616130 | 7860 | 7870 | 7870 | 7860 | 1673 |
| 375 | 20241113 | 123800 | 1653452530 | 7890 | 7880 | 7890 | 7870 | 328 |
| 376 | 20241113 | 123700 | 1650869880 | 7880 | 7900 | 7900 | 7880 | 1543 |
| 377 | 20241113 | 123600 | 1638706500 | 7900 | 7910 | 7910 | 7900 | 58 |
| 378 | 20241113 | 123500 | 1638248290 | 7900 | 7910 | 7910 | 7900 | 153 |
| 379 | 20241113 | 123400 | 1637039530 | 7910 | 7950 | 7960 | 7910 | 315 |
| 380 | 20241113 | 123300 | 1634534820 | 7950 | 7930 | 7950 | 7930 | 213 |
| 381 | 20241113 | 123200 | 1632842700 | 7940 | 7920 | 7940 | 7920 | 667 |
| 382 | 20241113 | 123100 | 1627553750 | 7920 | 7900 | 7920 | 7900 | 139 |
| 383 | 20241113 | 123000 | 1626454580 | 7900 | 7900 | 7900 | 7900 | 0 |
| 384 | 20241113 | 122900 | 1626454580 | 7900 | 7900 | 7900 | 7900 | 100 |
| 385 | 20241113 | 122800 | 1625664580 | 7900 | 7900 | 7900 | 7900 | 8 |
| 386 | 20241113 | 122700 | 1625601380 | 7900 | 7900 | 7900 | 7900 | 106 |
| 387 | 20241113 | 122600 | 1624763980 | 7900 | 7880 | 7900 | 7880 | 2 |
| 388 | 20241113 | 122500 | 1624748200 | 7880 | 7880 | 7880 | 7880 | 150 |
| 389 | 20241113 | 122400 | 1623566200 | 7870 | 7900 | 7900 | 7870 | 229 |
| 390 | 20241113 | 122300 | 1621761990 | 7880 | 7880 | 7910 | 7880 | 149 |
| 391 | 20241113 | 122200 | 1620583880 | 7870 | 7880 | 7880 | 7870 | 46 |
| 392 | 20241113 | 122100 | 1620221760 | 7880 | 7880 | 7880 | 7880 | 129 |
| 393 | 20241113 | 122000 | 1619205240 | 7870 | 7870 | 7870 | 7870 | 1 |
| 394 | 20241113 | 121900 | 1619197370 | 7860 | 7860 | 7860 | 7860 | 469 |
| 395 | 20241113 | 121800 | 1615511030 | 7860 | 7850 | 7860 | 7850 | 843 |
| 396 | 20241113 | 121700 | 1608885250 | 7850 | 7890 | 7890 | 7850 | 1086 |
| 397 | 20241113 | 121600 | 1600347770 | 7880 | 7910 | 7910 | 7880 | 5 |
| 398 | 20241113 | 121500 | 1600308280 | 7900 | 7890 | 7900 | 7890 | 542 |
| 399 | 20241113 | 121400 | 1596027220 | 7890 | 7870 | 7890 | 7870 | 1271 |
| 400 | 20241113 | 121300 | 1586004790 | 7850 | 7850 | 7870 | 7850 | 40 |
| 401 | 20241113 | 121200 | 1585690670 | 7850 | 7840 | 7880 | 7840 | 303 |
| 402 | 20241113 | 121100 | 1583314300 | 7840 | 7840 | 7840 | 7820 | 81 |
| 403 | 20241113 | 121000 | 1582680260 | 7840 | 7850 | 7850 | 7810 | 540 |
| 404 | 20241113 | 120900 | 1578456900 | 7810 | 7830 | 7850 | 7810 | 59 |
| 405 | 20241113 | 120800 | 1577994750 | 7800 | 7800 | 7800 | 7800 | 749 |
| 406 | 20241113 | 120700 | 1572152550 | 7790 | 7790 | 7790 | 7780 | 185 |
| 407 | 20241113 | 120600 | 1570712010 | 7780 | 7780 | 7780 | 7780 | 308 |
| 408 | 20241113 | 120500 | 1568315770 | 7780 | 7780 | 7780 | 7780 | 192 |
| 409 | 20241113 | 120400 | 1566822010 | 7780 | 7790 | 7790 | 7780 | 282 |
| 410 | 20241113 | 120300 | 1564627770 | 7790 | 7790 | 7790 | 7790 | 1494 |
| 411 | 20241113 | 120200 | 1552989510 | 7790 | 7800 | 7800 | 7790 | 556 |
| 412 | 20241113 | 120100 | 1548652760 | 7800 | 7800 | 7800 | 7800 | 970 |
| 413 | 20241113 | 120000 | 1541086760 | 7800 | 7840 | 7840 | 7800 | 196 |
| 414 | 20241113 | 115900 | 1539556070 | 7840 | 7820 | 7840 | 7820 | 31 |
| 415 | 20241113 | 115800 | 1539313630 | 7830 | 7820 | 7830 | 7810 | 330 |
| 416 | 20241113 | 115700 | 1536731630 | 7820 | 7820 | 7820 | 7820 | 1 |
| 417 | 20241113 | 115600 | 1536723810 | 7820 | 7800 | 7820 | 7800 | 823 |
| 418 | 20241113 | 115500 | 1530288130 | 7800 | 7800 | 7800 | 7800 | 676 |
| 419 | 20241113 | 115400 | 1525015330 | 7800 | 7800 | 7800 | 7800 | 100 |
| 420 | 20241113 | 115300 | 1524235330 | 7810 | 7820 | 7820 | 7810 | 451 |
| 421 | 20241113 | 115200 | 1520712020 | 7830 | 7810 | 7830 | 7810 | 101 |
| 422 | 20241113 | 115100 | 1519921210 | 7810 | 7810 | 7810 | 7810 | 113 |
| 423 | 20241113 | 115000 | 1519038680 | 7810 | 7840 | 7840 | 7810 | 132 |
| 424 | 20241113 | 114900 | 1518003910 | 7840 | 7840 | 7840 | 7840 | 0 |
| 425 | 20241113 | 114800 | 1518003910 | 7840 | 7840 | 7840 | 7840 | 0 |
| 426 | 20241113 | 114700 | 1518003910 | 7840 | 7840 | 7840 | 7840 | 1 |
| 427 | 20241113 | 114600 | 1517996070 | 7830 | 7830 | 7830 | 7830 | 90 |
| 428 | 20241113 | 114500 | 1517291370 | 7820 | 7830 | 7830 | 7810 | 159 |
| 429 | 20241113 | 114400 | 1516048780 | 7830 | 7820 | 7830 | 7820 | 5 |
| 430 | 20241113 | 114300 | 1516009660 | 7830 | 7840 | 7840 | 7830 | 108 |
| 431 | 20241113 | 114200 | 1515162980 | 7840 | 7830 | 7840 | 7830 | 904 |
| 432 | 20241113 | 114100 | 1508078650 | 7820 | 7820 | 7820 | 7800 | 220 |
| 433 | 20241113 | 114000 | 1506358930 | 7820 | 7820 | 7820 | 7820 | 150 |
| 434 | 20241113 | 113900 | 1505185930 | 7820 | 7820 | 7820 | 7800 | 54 |
| 435 | 20241113 | 113800 | 1504763680 | 7780 | 7780 | 7780 | 7780 | 6 |
| 436 | 20241113 | 113700 | 1504717000 | 7780 | 7780 | 7780 | 7780 | 2 |
| 437 | 20241113 | 113600 | 1504701440 | 7780 | 7780 | 7780 | 7780 | 12 |
| 438 | 20241113 | 113500 | 1504608080 | 7770 | 7770 | 7770 | 7770 | 102 |
| 439 | 20241113 | 113400 | 1503815540 | 7770 | 7790 | 7790 | 7770 | 240 |
| 440 | 20241113 | 113300 | 1501948030 | 7790 | 7800 | 7800 | 7790 | 48 |
| 441 | 20241113 | 113200 | 1501574060 | 7800 | 7820 | 7820 | 7800 | 27 |
| 442 | 20241113 | 113100 | 1501363430 | 7830 | 7790 | 7830 | 7780 | 586 |
| 443 | 20241113 | 113000 | 1496791030 | 7790 | 7790 | 7810 | 7790 | 838 |
| 444 | 20241113 | 112900 | 1490262990 | 7810 | 7810 | 7810 | 7810 | 5 |
| 445 | 20241113 | 112800 | 1490223940 | 7780 | 7780 | 7780 | 7780 | 1 |
| 446 | 20241113 | 112700 | 1490216160 | 7840 | 7830 | 7840 | 7770 | 426 |
| 447 | 20241113 | 112600 | 1486895350 | 7770 | 7800 | 7830 | 7770 | 739 |
| 448 | 20241113 | 112500 | 1481128180 | 7840 | 7790 | 7840 | 7770 | 1589 |
| 449 | 20241113 | 112400 | 1468708700 | 7790 | 7790 | 7790 | 7780 | 129 |
| 450 | 20241113 | 112300 | 1467704380 | 7800 | 7800 | 7800 | 7800 | 207 |
| 451 | 20241113 | 112200 | 1466089780 | 7780 | 7800 | 7800 | 7780 | 152 |
| 452 | 20241113 | 112100 | 1464907190 | 7800 | 7800 | 7800 | 7800 | 5 |
| 453 | 20241113 | 112000 | 1464868190 | 7780 | 7780 | 7780 | 7780 | 2 |
| 454 | 20241113 | 111900 | 1464852630 | 7780 | 7800 | 7800 | 7780 | 128 |
| 455 | 20241113 | 111800 | 1463856040 | 7790 | 7780 | 7790 | 7780 | 77 |
| 456 | 20241113 | 111700 | 1463256280 | 7800 | 7800 | 7810 | 7790 | 279 |
| 457 | 20241113 | 111600 | 1461081560 | 7800 | 7800 | 7810 | 7800 | 216 |
| 458 | 20241113 | 111500 | 1459396730 | 7800 | 7800 | 7810 | 7790 | 941 |
| 459 | 20241113 | 111400 | 1452057020 | 7800 | 7820 | 7830 | 7800 | 258 |
| 460 | 20241113 | 111300 | 1450039230 | 7800 | 7820 | 7830 | 7800 | 151 |
| 461 | 20241113 | 111200 | 1448858330 | 7820 | 7800 | 7820 | 7800 | 19 |
| 462 | 20241113 | 111100 | 1448709950 | 7780 | 7810 | 7830 | 7780 | 498 |
| 463 | 20241113 | 111000 | 1444819280 | 7840 | 7810 | 7840 | 7810 | 101 |
| 464 | 20241113 | 110900 | 1444027560 | 7780 | 7780 | 7780 | 7780 | 169 |
| 465 | 20241113 | 110800 | 1442712740 | 7770 | 7770 | 7770 | 7770 | 58 |
| 466 | 20241113 | 110700 | 1442262080 | 7780 | 7750 | 7780 | 7750 | 775 |
| 467 | 20241113 | 110600 | 1436250220 | 7750 | 7720 | 7750 | 7720 | 306 |
| 468 | 20241113 | 110500 | 1433878750 | 7730 | 7750 | 7750 | 7730 | 1135 |
| 469 | 20241113 | 110400 | 1425102500 | 7750 | 7760 | 7760 | 7730 | 167 |
| 470 | 20241113 | 110300 | 1423808940 | 7770 | 7770 | 7770 | 7770 | 85 |
| 471 | 20241113 | 110200 | 1423148490 | 7770 | 7720 | 7770 | 7720 | 183 |
| 472 | 20241113 | 110100 | 1421732210 | 7750 | 7720 | 7750 | 7710 | 158 |
| 473 | 20241113 | 110000 | 1420508850 | 7750 | 7690 | 7750 | 7680 | 418 |
| 474 | 20241113 | 105900 | 1417291620 | 7740 | 7720 | 7740 | 7700 | 581 |
| 475 | 20241113 | 105800 | 1412803660 | 7720 | 7710 | 7720 | 7680 | 715 |
| 476 | 20241113 | 105700 | 1407289850 | 7660 | 7730 | 7760 | 7650 | 3540 |
| 477 | 20241113 | 105600 | 1380054330 | 7790 | 7840 | 7840 | 7730 | 6726 |
| 478 | 20241113 | 105500 | 1327565330 | 7830 | 7830 | 7840 | 7830 | 1028 |
| 479 | 20241113 | 105400 | 1319515720 | 7840 | 7840 | 7840 | 7830 | 149 |
| 480 | 20241113 | 105300 | 1318347950 | 7840 | 7840 | 7840 | 7840 | 80 |
| 481 | 20241113 | 105200 | 1317720750 | 7840 | 7850 | 7850 | 7840 | 12 |
| 482 | 20241113 | 105100 | 1317626640 | 7850 | 7850 | 7850 | 7840 | 26 |
| 483 | 20241113 | 105000 | 1317422550 | 7850 | 7850 | 7850 | 7850 | 1 |
| 484 | 20241113 | 104900 | 1317414700 | 7850 | 7850 | 7850 | 7830 | 336 |
| 485 | 20241113 | 104800 | 1314780720 | 7850 | 7850 | 7850 | 7850 | 54 |
| 486 | 20241113 | 104700 | 1314356820 | 7820 | 7820 | 7860 | 7820 | 1837 |
| 487 | 20241113 | 104600 | 1299970390 | 7830 | 7840 | 7860 | 7830 | 1691 |
| 488 | 20241113 | 104500 | 1286727340 | 7860 | 7860 | 7860 | 7860 | 111 |
| 489 | 20241113 | 104400 | 1285854880 | 7860 | 7860 | 7860 | 7830 | 520 |
| 490 | 20241113 | 104300 | 1281781120 | 7860 | 7860 | 7860 | 7830 | 196 |
| 491 | 20241113 | 104200 | 1280244280 | 7840 | 7860 | 7860 | 7840 | 2701 |
| 492 | 20241113 | 104100 | 1259049440 | 7860 | 7870 | 7870 | 7860 | 132 |
| 493 | 20241113 | 104000 | 1258010800 | 7870 | 7890 | 7900 | 7870 | 842 |
| 494 | 20241113 | 103900 | 1251359190 | 7890 | 7890 | 7890 | 7890 | 12 |
| 495 | 20241113 | 103800 | 1251264510 | 7900 | 7860 | 7900 | 7840 | 816 |
| 496 | 20241113 | 103700 | 1244850610 | 7840 | 7840 | 7840 | 7840 | 5 |
| 497 | 20241113 | 103600 | 1244811410 | 7840 | 7840 | 7860 | 7840 | 2253 |
| 498 | 20241113 | 103500 | 1227147150 | 7840 | 7830 | 7840 | 7830 | 383 |
| 499 | 20241113 | 103400 | 1224145860 | 7840 | 7840 | 7840 | 7820 | 399 |
| 500 | 20241113 | 103300 | 1221019600 | 7840 | 7840 | 7840 | 7820 | 810 |
| 501 | 20241113 | 103200 | 1214679550 | 7840 | 7850 | 7860 | 7830 | 2119 |
| 502 | 20241113 | 103100 | 1198078560 | 7880 | 7860 | 7880 | 7850 | 607 |
| 503 | 20241113 | 103000 | 1193310230 | 7860 | 7870 | 7870 | 7860 | 186 |
| 504 | 20241113 | 102900 | 1191848130 | 7860 | 7880 | 7900 | 7840 | 27 |
| 505 | 20241113 | 102800 | 1191635650 | 7900 | 7860 | 7900 | 7830 | 1889 |
| 506 | 20241113 | 102700 | 1176827220 | 7900 | 7860 | 7900 | 7850 | 1530 |
| 507 | 20241113 | 102600 | 1164796600 | 7870 | 7900 | 7900 | 7870 | 495 |
| 508 | 20241113 | 102500 | 1160896310 | 7900 | 7910 | 7920 | 7900 | 909 |
| 509 | 20241113 | 102400 | 1153714690 | 7910 | 7910 | 7950 | 7900 | 567 |
| 510 | 20241113 | 102300 | 1149233990 | 7910 | 7870 | 7920 | 7870 | 506 |
| 511 | 20241113 | 102200 | 1145235370 | 7870 | 7870 | 7870 | 7860 | 646 |
| 512 | 20241113 | 102100 | 1140151680 | 7860 | 7880 | 7890 | 7860 | 838 |
| 513 | 20241113 | 102000 | 1133559970 | 7900 | 7900 | 7900 | 7870 | 679 |
| 514 | 20241113 | 101900 | 1128203280 | 7900 | 7940 | 7940 | 7860 | 4240 |
| 515 | 20241113 | 101800 | 1094805940 | 7920 | 7930 | 7960 | 7920 | 736 |
| 516 | 20241113 | 101700 | 1088974950 | 7930 | 7970 | 8000 | 7930 | 939 |
| 517 | 20241113 | 101600 | 1081503940 | 8010 | 7950 | 8010 | 7910 | 865 |
| 518 | 20241113 | 101500 | 1074639750 | 7910 | 7930 | 7950 | 7910 | 2383 |
| 519 | 20241113 | 101400 | 1055764160 | 7930 | 7950 | 7950 | 7930 | 1721 |
| 520 | 20241113 | 101300 | 1042098630 | 7960 | 7980 | 7980 | 7960 | 1887 |
| 521 | 20241113 | 101200 | 1027077190 | 7960 | 7980 | 7990 | 7960 | 2427 |
| 522 | 20241113 | 101100 | 1007733610 | 7990 | 8010 | 8020 | 7990 | 2653 |
| 523 | 20241113 | 101000 | 986525060 | 8010 | 8020 | 8030 | 7990 | 4134 |
| 524 | 20241113 | 100900 | 953434480 | 8020 | 8070 | 8090 | 8020 | 7279 |
| 525 | 20241113 | 100800 | 894829130 | 8070 | 8090 | 8090 | 8070 | 1526 |
| 526 | 20241113 | 100700 | 882495180 | 8090 | 8090 | 8090 | 8090 | 1 |
| 527 | 20241113 | 100600 | 882487090 | 8090 | 8090 | 8090 | 8090 | 189 |
| 528 | 20241113 | 100500 | 880958080 | 8090 | 8110 | 8120 | 8090 | 943 |
| 529 | 20241113 | 100400 | 873316840 | 8120 | 8120 | 8120 | 8120 | 0 |
| 530 | 20241113 | 100300 | 873316840 | 8120 | 8120 | 8120 | 8120 | 31 |
| 531 | 20241113 | 100200 | 873065120 | 8130 | 8100 | 8140 | 8100 | 64 |
| 532 | 20241113 | 100100 | 872544280 | 8100 | 8100 | 8110 | 8090 | 1061 |
| 533 | 20241113 | 100000 | 863959290 | 8090 | 8100 | 8100 | 8090 | 182 |
| 534 | 20241113 | 095900 | 862486400 | 8100 | 8100 | 8110 | 8100 | 206 |
| 535 | 20241113 | 095800 | 860817770 | 8100 | 8100 | 8110 | 8090 | 185 |
| 536 | 20241113 | 095700 | 859320780 | 8100 | 8120 | 8120 | 8090 | 204 |
| 537 | 20241113 | 095600 | 857668520 | 8120 | 8120 | 8120 | 8120 | 1 |
| 538 | 20241113 | 095500 | 857660400 | 8120 | 8110 | 8120 | 8100 | 657 |
| 539 | 20241113 | 095400 | 852335250 | 8110 | 8130 | 8130 | 8110 | 79 |
| 540 | 20241113 | 095300 | 851694540 | 8130 | 8130 | 8130 | 8130 | 0 |
| 541 | 20241113 | 095200 | 851694540 | 8130 | 8120 | 8130 | 8120 | 280 |
| 542 | 20241113 | 095100 | 849420800 | 8120 | 8120 | 8120 | 8100 | 185 |
| 543 | 20241113 | 095000 | 847920240 | 8130 | 8130 | 8140 | 8120 | 907 |
| 544 | 20241113 | 094900 | 840546740 | 8140 | 8150 | 8150 | 8140 | 2593 |
| 545 | 20241113 | 094800 | 819414250 | 8150 | 8160 | 8170 | 8150 | 97 |
| 546 | 20241113 | 094700 | 818622800 | 8160 | 8170 | 8190 | 8160 | 175 |
| 547 | 20241113 | 094600 | 817194410 | 8190 | 8160 | 8190 | 8160 | 67 |
| 548 | 20241113 | 094500 | 816647180 | 8150 | 8170 | 8200 | 8150 | 438 |
| 549 | 20241113 | 094400 | 813062220 | 8190 | 8160 | 8190 | 8160 | 217 |
| 550 | 20241113 | 094300 | 811288410 | 8150 | 8170 | 8170 | 8150 | 70 |
| 551 | 20241113 | 094200 | 810717870 | 8150 | 8150 | 8170 | 8150 | 467 |
| 552 | 20241113 | 094100 | 806911800 | 8150 | 8170 | 8170 | 8150 | 56 |
| 553 | 20241113 | 094000 | 806454980 | 8130 | 8160 | 8160 | 8130 | 350 |
| 554 | 20241113 | 093900 | 803607150 | 8160 | 8140 | 8160 | 8130 | 755 |
| 555 | 20241113 | 093800 | 797456590 | 8140 | 8110 | 8140 | 8100 | 1123 |
| 556 | 20241113 | 093700 | 788357480 | 8110 | 8150 | 8160 | 8110 | 381 |
| 557 | 20241113 | 093600 | 785264210 | 8150 | 8160 | 8180 | 8140 | 140 |
| 558 | 20241113 | 093500 | 784121000 | 8170 | 8120 | 8170 | 8120 | 449 |
| 559 | 20241113 | 093400 | 780465690 | 8120 | 8120 | 8120 | 8120 | 1 |
| 560 | 20241113 | 093300 | 780457570 | 8130 | 8140 | 8140 | 8110 | 6 |
| 561 | 20241113 | 093200 | 780408770 | 8140 | 8080 | 8140 | 8080 | 609 |
| 562 | 20241113 | 093100 | 775474540 | 8090 | 8100 | 8150 | 8090 | 925 |
| 563 | 20241113 | 093000 | 767972870 | 8090 | 8060 | 8090 | 8060 | 1104 |
| 564 | 20241113 | 092900 | 759053300 | 8080 | 8060 | 8080 | 8050 | 2995 |
| 565 | 20241113 | 092800 | 734923830 | 8060 | 8080 | 8080 | 8060 | 1798 |
| 566 | 20241113 | 092700 | 720419410 | 8080 | 8090 | 8090 | 8070 | 285 |
| 567 | 20241113 | 092600 | 718116910 | 8090 | 8110 | 8110 | 8090 | 930 |
| 568 | 20241113 | 092500 | 710578530 | 8110 | 8100 | 8110 | 8060 | 4976 |
| 569 | 20241113 | 092400 | 670314360 | 8080 | 8080 | 8100 | 8070 | 720 |
| 570 | 20241113 | 092300 | 664498670 | 8100 | 8110 | 8140 | 8080 | 3890 |
| 571 | 20241113 | 092200 | 633008770 | 8110 | 8110 | 8150 | 8110 | 469 |
| 572 | 20241113 | 092100 | 629202560 | 8150 | 8110 | 8150 | 8100 | 1019 |
| 573 | 20241113 | 092000 | 620937460 | 8110 | 8130 | 8150 | 8100 | 3965 |
| 574 | 20241113 | 091900 | 588759160 | 8130 | 8160 | 8160 | 8130 | 1766 |
| 575 | 20241113 | 091800 | 574381480 | 8150 | 8140 | 8180 | 8130 | 701 |
| 576 | 20241113 | 091700 | 568669470 | 8150 | 8130 | 8170 | 8130 | 435 |
| 577 | 20241113 | 091600 | 565126630 | 8180 | 8140 | 8180 | 8130 | 938 |
| 578 | 20241113 | 091500 | 557489260 | 8130 | 8140 | 8180 | 8120 | 2340 |
| 579 | 20241113 | 091400 | 538444700 | 8120 | 8200 | 8200 | 8120 | 2864 |
| 580 | 20241113 | 091300 | 515133370 | 8200 | 8140 | 8200 | 8140 | 1508 |
| 581 | 20241113 | 091200 | 502856750 | 8140 | 8170 | 8240 | 8120 | 5676 |
| 582 | 20241113 | 091100 | 456559240 | 8170 | 8160 | 8190 | 8120 | 1874 |
| 583 | 20241113 | 091000 | 441293000 | 8140 | 8190 | 8220 | 8140 | 10539 |
| 584 | 20241113 | 090900 | 355275680 | 8190 | 8220 | 8230 | 8190 | 2438 |
| 585 | 20241113 | 090800 | 335284180 | 8210 | 8260 | 8270 | 8210 | 3812 |
| 586 | 20241113 | 090700 | 303876330 | 8270 | 8330 | 8330 | 8260 | 3959 |
| 587 | 20241113 | 090600 | 271058390 | 8330 | 8320 | 8330 | 8310 | 533 |
| 588 | 20241113 | 090500 | 266627070 | 8310 | 8310 | 8330 | 8310 | 1306 |
| 589 | 20241113 | 090400 | 255755850 | 8310 | 8360 | 8370 | 8300 | 2870 |
| 590 | 20241113 | 090300 | 231809930 | 8360 | 8420 | 8430 | 8360 | 3100 |
| 591 | 20241113 | 090200 | 205770990 | 8420 | 8470 | 8470 | 8420 | 4019 |
| 592 | 20241113 | 090100 | 171861650 | 8470 | 8320 | 8500 | 8320 | 9372 |
| 593 | 20241113 | 090000 | 92959050 | 8320 | 8360 | 8370 | 8310 | 10993 |