32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 3 | 20241111 | 190200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 4 | 20241111 | 190100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 5 | 20241111 | 190000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 6 | 20241111 | 185900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 7 | 20241111 | 185800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 8 | 20241111 | 185700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 9 | 20241111 | 185600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 10 | 20241111 | 185500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 11 | 20241111 | 185400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 12 | 20241111 | 185300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 13 | 20241111 | 185200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 14 | 20241111 | 185100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 15 | 20241111 | 185000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 16 | 20241111 | 184900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 17 | 20241111 | 184800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 18 | 20241111 | 184700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 19 | 20241111 | 184600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 20 | 20241111 | 184500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 21 | 20241111 | 184400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 22 | 20241111 | 184300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 23 | 20241111 | 184200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 24 | 20241111 | 184100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 25 | 20241111 | 184000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 26 | 20241111 | 183900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 27 | 20241111 | 183800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 28 | 20241111 | 183700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 29 | 20241111 | 183600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 30 | 20241111 | 183500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 31 | 20241111 | 183400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 32 | 20241111 | 183300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 33 | 20241111 | 183200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 34 | 20241111 | 183100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 35 | 20241111 | 183000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 36 | 20241111 | 182900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 37 | 20241111 | 182800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 38 | 20241111 | 182700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 39 | 20241111 | 182600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 40 | 20241111 | 182500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 41 | 20241111 | 182400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 42 | 20241111 | 182300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 43 | 20241111 | 182200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 44 | 20241111 | 182100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 45 | 20241111 | 182000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 46 | 20241111 | 181900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 47 | 20241111 | 181800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 48 | 20241111 | 181700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 49 | 20241111 | 181600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 50 | 20241111 | 181500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 51 | 20241111 | 181400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 52 | 20241111 | 181300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 53 | 20241111 | 181200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 54 | 20241111 | 181100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 55 | 20241111 | 181000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 56 | 20241111 | 180900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 57 | 20241111 | 180800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 58 | 20241111 | 180700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 59 | 20241111 | 180600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 60 | 20241111 | 180500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 61 | 20241111 | 180400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 62 | 20241111 | 180300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 63 | 20241111 | 180200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 64 | 20241111 | 180100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 65 | 20241111 | 180000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 66 | 20241111 | 175900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 67 | 20241111 | 175800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 68 | 20241111 | 175700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 69 | 20241111 | 175600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 70 | 20241111 | 175500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 71 | 20241111 | 175400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 72 | 20241111 | 175300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 73 | 20241111 | 175200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 74 | 20241111 | 175100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 75 | 20241111 | 175000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 76 | 20241111 | 174900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 77 | 20241111 | 174800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 78 | 20241111 | 174700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 79 | 20241111 | 174600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 80 | 20241111 | 174500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 81 | 20241111 | 174400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 82 | 20241111 | 174300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 83 | 20241111 | 174200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 84 | 20241111 | 174100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 85 | 20241111 | 174000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 86 | 20241111 | 173900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 87 | 20241111 | 173800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 88 | 20241111 | 173700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 89 | 20241111 | 173600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 90 | 20241111 | 173500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 91 | 20241111 | 173400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 92 | 20241111 | 173300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 93 | 20241111 | 173200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 94 | 20241111 | 173100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 95 | 20241111 | 173000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 96 | 20241111 | 172900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 97 | 20241111 | 172800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 98 | 20241111 | 172700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 99 | 20241111 | 172600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 100 | 20241111 | 172500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 101 | 20241111 | 172400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 102 | 20241111 | 172300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 103 | 20241111 | 172200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 104 | 20241111 | 172100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 105 | 20241111 | 172000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 106 | 20241111 | 171900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 107 | 20241111 | 171800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 108 | 20241111 | 171700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 109 | 20241111 | 171600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 110 | 20241111 | 171500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 111 | 20241111 | 171400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 112 | 20241111 | 171300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 113 | 20241111 | 171200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 114 | 20241111 | 171100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 115 | 20241111 | 171000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 116 | 20241111 | 170900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 117 | 20241111 | 170800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 118 | 20241111 | 170700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 119 | 20241111 | 170600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 120 | 20241111 | 170500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 121 | 20241111 | 170400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 122 | 20241111 | 170300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 123 | 20241111 | 170200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 124 | 20241111 | 170100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 125 | 20241111 | 170000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 126 | 20241111 | 165900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 127 | 20241111 | 165800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 128 | 20241111 | 165700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 129 | 20241111 | 165600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 130 | 20241111 | 165500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 131 | 20241111 | 165400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 132 | 20241111 | 165300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 133 | 20241111 | 165200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 134 | 20241111 | 165100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 135 | 20241111 | 165000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 136 | 20241111 | 164900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 137 | 20241111 | 164800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 138 | 20241111 | 164700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 139 | 20241111 | 164600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 140 | 20241111 | 164500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 141 | 20241111 | 164400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 142 | 20241111 | 164300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 143 | 20241111 | 164200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 144 | 20241111 | 164100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 145 | 20241111 | 164000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 146 | 20241111 | 163900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 147 | 20241111 | 163800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 148 | 20241111 | 163700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 149 | 20241111 | 163600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 150 | 20241111 | 163500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 151 | 20241111 | 163400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 152 | 20241111 | 163300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 153 | 20241111 | 163200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 154 | 20241111 | 163100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 155 | 20241111 | 163000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 156 | 20241111 | 162900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 157 | 20241111 | 162800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 158 | 20241111 | 162700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 159 | 20241111 | 162600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 160 | 20241111 | 162500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 161 | 20241111 | 162400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 162 | 20241111 | 162300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 163 | 20241111 | 162200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 164 | 20241111 | 162100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 165 | 20241111 | 162000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 166 | 20241111 | 161900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 167 | 20241111 | 161800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 168 | 20241111 | 161700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 169 | 20241111 | 161600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 170 | 20241111 | 161500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 171 | 20241111 | 161400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 172 | 20241111 | 161300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 173 | 20241111 | 161200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 174 | 20241111 | 161100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 175 | 20241111 | 161000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 176 | 20241111 | 160900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 177 | 20241111 | 160800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 178 | 20241111 | 160700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 179 | 20241111 | 160600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 180 | 20241111 | 160500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 181 | 20241111 | 160400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 182 | 20241111 | 160300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 183 | 20241111 | 160200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 184 | 20241111 | 160100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 185 | 20241111 | 160000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 186 | 20241111 | 155900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 187 | 20241111 | 155800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 188 | 20241111 | 155700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 189 | 20241111 | 155600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 190 | 20241111 | 155500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 191 | 20241111 | 155400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 192 | 20241111 | 155300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 193 | 20241111 | 155200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 194 | 20241111 | 155100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 195 | 20241111 | 155000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 196 | 20241111 | 154900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 197 | 20241111 | 154800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 198 | 20241111 | 154700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 199 | 20241111 | 154600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 200 | 20241111 | 154500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 201 | 20241111 | 154400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 202 | 20241111 | 154300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 203 | 20241111 | 154200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 204 | 20241111 | 154100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 205 | 20241111 | 154000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 206 | 20241111 | 153900 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 207 | 20241111 | 153800 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 208 | 20241111 | 153700 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 209 | 20241111 | 153600 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 210 | 20241111 | 153500 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 211 | 20241111 | 153400 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 212 | 20241111 | 153300 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 213 | 20241111 | 153200 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 214 | 20241111 | 153100 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 215 | 20241111 | 153000 | 1646736240 | 11520 | 11520 | 11520 | 11520 | 2283 |
| 216 | 20241111 | 152900 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 217 | 20241111 | 152800 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 218 | 20241111 | 152700 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 219 | 20241111 | 152600 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 220 | 20241111 | 152500 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 221 | 20241111 | 152400 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 222 | 20241111 | 152300 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 223 | 20241111 | 152200 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 224 | 20241111 | 152100 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 225 | 20241111 | 152000 | 1620436080 | 11540 | 11540 | 11540 | 11540 | 0 |
| 226 | 20241111 | 151900 | 1620436080 | 11540 | 11530 | 11540 | 11530 | 311 |
| 227 | 20241111 | 151800 | 1616847250 | 11540 | 11540 | 11540 | 11540 | 100 |
| 228 | 20241111 | 151700 | 1615693250 | 11530 | 11530 | 11530 | 11530 | 81 |
| 229 | 20241111 | 151600 | 1614759320 | 11530 | 11530 | 11530 | 11530 | 314 |
| 230 | 20241111 | 151500 | 1611138900 | 11530 | 11530 | 11530 | 11530 | 203 |
| 231 | 20241111 | 151400 | 1608798310 | 11530 | 11530 | 11530 | 11530 | 24 |
| 232 | 20241111 | 151300 | 1608521590 | 11540 | 11530 | 11540 | 11530 | 25 |
| 233 | 20241111 | 151200 | 1608233210 | 11540 | 11550 | 11550 | 11540 | 161 |
| 234 | 20241111 | 151100 | 1606375010 | 11550 | 11570 | 11570 | 11550 | 51 |
| 235 | 20241111 | 151000 | 1605784960 | 11570 | 11550 | 11570 | 11550 | 1127 |
| 236 | 20241111 | 150900 | 1592758060 | 11550 | 11550 | 11550 | 11550 | 89 |
| 237 | 20241111 | 150800 | 1591730110 | 11560 | 11550 | 11560 | 11550 | 406 |
| 238 | 20241111 | 150700 | 1587039810 | 11550 | 11550 | 11550 | 11550 | 142 |
| 239 | 20241111 | 150600 | 1585399710 | 11540 | 11550 | 11550 | 11540 | 2 |
| 240 | 20241111 | 150500 | 1585376620 | 11550 | 11560 | 11560 | 11550 | 77 |
| 241 | 20241111 | 150400 | 1584487260 | 11560 | 11570 | 11570 | 11560 | 333 |
| 242 | 20241111 | 150300 | 1580635390 | 11570 | 11570 | 11570 | 11560 | 719 |
| 243 | 20241111 | 150200 | 1572319570 | 11570 | 11550 | 11570 | 11550 | 566 |
| 244 | 20241111 | 150100 | 1565781280 | 11540 | 11520 | 11540 | 11520 | 2954 |
| 245 | 20241111 | 150000 | 1531719320 | 11510 | 11510 | 11510 | 11510 | 51 |
| 246 | 20241111 | 145900 | 1531132310 | 11530 | 11520 | 11530 | 11520 | 10 |
| 247 | 20241111 | 145800 | 1531017020 | 11530 | 11520 | 11530 | 11520 | 158 |
| 248 | 20241111 | 145700 | 1529196570 | 11530 | 11530 | 11530 | 11530 | 20 |
| 249 | 20241111 | 145600 | 1528965970 | 11530 | 11500 | 11530 | 11500 | 130 |
| 250 | 20241111 | 145500 | 1527467970 | 11530 | 11530 | 11530 | 11530 | 338 |
| 251 | 20241111 | 145400 | 1523570830 | 11530 | 11500 | 11530 | 11500 | 1050 |
| 252 | 20241111 | 145300 | 1511493400 | 11500 | 11500 | 11500 | 11500 | 613 |
| 253 | 20241111 | 145200 | 1504443900 | 11490 | 11490 | 11490 | 11490 | 2 |
| 254 | 20241111 | 145100 | 1504420920 | 11490 | 11500 | 11500 | 11490 | 384 |
| 255 | 20241111 | 145000 | 1500005760 | 11500 | 11480 | 11500 | 11480 | 880 |
| 256 | 20241111 | 144900 | 1489885900 | 11490 | 11500 | 11500 | 11490 | 290 |
| 257 | 20241111 | 144800 | 1486553410 | 11490 | 11500 | 11500 | 11490 | 617 |
| 258 | 20241111 | 144700 | 1479463710 | 11500 | 11490 | 11500 | 11490 | 579 |
| 259 | 20241111 | 144600 | 1472810790 | 11500 | 11500 | 11530 | 11500 | 579 |
| 260 | 20241111 | 144500 | 1466152070 | 11500 | 11520 | 11520 | 11500 | 2852 |
| 261 | 20241111 | 144400 | 1433353040 | 11520 | 11520 | 11520 | 11520 | 0 |
| 262 | 20241111 | 144300 | 1433353040 | 11520 | 11520 | 11520 | 11520 | 0 |
| 263 | 20241111 | 144200 | 1433353040 | 11520 | 11520 | 11520 | 11520 | 2 |
| 264 | 20241111 | 144100 | 1433330000 | 11530 | 11530 | 11530 | 11530 | 305 |
| 265 | 20241111 | 144000 | 1429813350 | 11530 | 11530 | 11530 | 11530 | 1 |
| 266 | 20241111 | 143900 | 1429801820 | 11500 | 11510 | 11510 | 11500 | 275 |
| 267 | 20241111 | 143800 | 1426638050 | 11530 | 11530 | 11530 | 11530 | 5 |
| 268 | 20241111 | 143700 | 1426580400 | 11530 | 11530 | 11530 | 11530 | 0 |
| 269 | 20241111 | 143600 | 1426580400 | 11530 | 11530 | 11530 | 11530 | 244 |
| 270 | 20241111 | 143500 | 1423767080 | 11530 | 11520 | 11530 | 11520 | 386 |
| 271 | 20241111 | 143400 | 1419319500 | 11520 | 11520 | 11520 | 11520 | 0 |
| 272 | 20241111 | 143300 | 1419319500 | 11520 | 11520 | 11520 | 11520 | 65 |
| 273 | 20241111 | 143200 | 1418570700 | 11520 | 11520 | 11520 | 11520 | 5 |
| 274 | 20241111 | 143100 | 1418513100 | 11520 | 11500 | 11520 | 11500 | 28 |
| 275 | 20241111 | 143000 | 1418190700 | 11500 | 11500 | 11500 | 11500 | 593 |
| 276 | 20241111 | 142900 | 1411371200 | 11510 | 11510 | 11510 | 11500 | 66 |
| 277 | 20241111 | 142800 | 1410611680 | 11510 | 11520 | 11520 | 11510 | 1133 |
| 278 | 20241111 | 142700 | 1397569620 | 11520 | 11520 | 11520 | 11520 | 0 |
| 279 | 20241111 | 142600 | 1397569620 | 11520 | 11520 | 11520 | 11520 | 1 |
| 280 | 20241111 | 142500 | 1397558100 | 11520 | 11520 | 11520 | 11510 | 21 |
| 281 | 20241111 | 142400 | 1397316350 | 11520 | 11520 | 11520 | 11520 | 1 |
| 282 | 20241111 | 142300 | 1397304830 | 11510 | 11510 | 11510 | 11510 | 5 |
| 283 | 20241111 | 142200 | 1397247280 | 11530 | 11510 | 11530 | 11510 | 12 |
| 284 | 20241111 | 142100 | 1397109140 | 11510 | 11510 | 11510 | 11500 | 101 |
| 285 | 20241111 | 142000 | 1395947220 | 11510 | 11510 | 11510 | 11510 | 26 |
| 286 | 20241111 | 141900 | 1395647960 | 11510 | 11510 | 11510 | 11510 | 0 |
| 287 | 20241111 | 141800 | 1395647960 | 11510 | 11510 | 11510 | 11510 | 45 |
| 288 | 20241111 | 141700 | 1395130010 | 11510 | 11520 | 11520 | 11500 | 65 |
| 289 | 20241111 | 141600 | 1394382340 | 11500 | 11500 | 11500 | 11500 | 101 |
| 290 | 20241111 | 141500 | 1393220840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 291 | 20241111 | 141400 | 1393220840 | 11500 | 11520 | 11530 | 11500 | 3207 |
| 292 | 20241111 | 141300 | 1356313540 | 11530 | 11530 | 11530 | 11530 | 500 |
| 293 | 20241111 | 141200 | 1350548540 | 11530 | 11530 | 11530 | 11530 | 3 |
| 294 | 20241111 | 141100 | 1350513950 | 11520 | 11510 | 11520 | 11510 | 79 |
| 295 | 20241111 | 141000 | 1349604400 | 11520 | 11510 | 11520 | 11510 | 348 |
| 296 | 20241111 | 140900 | 1345595630 | 11510 | 11510 | 11510 | 11510 | 0 |
| 297 | 20241111 | 140800 | 1345595630 | 11510 | 11520 | 11520 | 11510 | 488 |
| 298 | 20241111 | 140700 | 1339974870 | 11520 | 11520 | 11520 | 11520 | 110 |
| 299 | 20241111 | 140600 | 1338707670 | 11520 | 11520 | 11520 | 11520 | 80 |
| 300 | 20241111 | 140500 | 1337786070 | 11520 | 11530 | 11530 | 11520 | 22 |
| 301 | 20241111 | 140400 | 1337532500 | 11530 | 11520 | 11530 | 11520 | 19 |
| 302 | 20241111 | 140300 | 1337313540 | 11530 | 11530 | 11530 | 11530 | 0 |
| 303 | 20241111 | 140200 | 1337313540 | 11530 | 11530 | 11530 | 11530 | 4 |
| 304 | 20241111 | 140100 | 1337267420 | 11530 | 11530 | 11530 | 11530 | 14 |
| 305 | 20241111 | 140000 | 1337106000 | 11530 | 11520 | 11530 | 11520 | 54 |
| 306 | 20241111 | 135900 | 1336483470 | 11520 | 11530 | 11530 | 11520 | 553 |
| 307 | 20241111 | 135800 | 1330112380 | 11530 | 11530 | 11530 | 11530 | 0 |
| 308 | 20241111 | 135700 | 1330112380 | 11530 | 11530 | 11530 | 11530 | 0 |
| 309 | 20241111 | 135600 | 1330112380 | 11530 | 11530 | 11530 | 11530 | 0 |
| 310 | 20241111 | 135500 | 1330112380 | 11530 | 11530 | 11530 | 11530 | 0 |
| 311 | 20241111 | 135400 | 1330112380 | 11530 | 11530 | 11530 | 11520 | 266 |
| 312 | 20241111 | 135300 | 1327047400 | 11530 | 11540 | 11550 | 11530 | 1077 |
| 313 | 20241111 | 135200 | 1314625950 | 11540 | 11550 | 11550 | 11540 | 397 |
| 314 | 20241111 | 135100 | 1310041560 | 11550 | 11550 | 11550 | 11550 | 1 |
| 315 | 20241111 | 135000 | 1310030010 | 11540 | 11540 | 11540 | 11540 | 0 |
| 316 | 20241111 | 134900 | 1310030010 | 11540 | 11550 | 11550 | 11540 | 85 |
| 317 | 20241111 | 134800 | 1309048960 | 11550 | 11550 | 11550 | 11550 | 13 |
| 318 | 20241111 | 134700 | 1308898810 | 11550 | 11560 | 11560 | 11550 | 130 |
| 319 | 20241111 | 134600 | 1307397300 | 11560 | 11560 | 11560 | 11560 | 60 |
| 320 | 20241111 | 134500 | 1306703700 | 11550 | 11550 | 11550 | 11550 | 200 |
| 321 | 20241111 | 134400 | 1304393700 | 11550 | 11560 | 11560 | 11550 | 92 |
| 322 | 20241111 | 134300 | 1303330990 | 11550 | 11550 | 11550 | 11550 | 0 |
| 323 | 20241111 | 134200 | 1303330990 | 11550 | 11550 | 11550 | 11550 | 55 |
| 324 | 20241111 | 134100 | 1302695740 | 11550 | 11550 | 11550 | 11550 | 0 |
| 325 | 20241111 | 134000 | 1302695740 | 11550 | 11550 | 11550 | 11550 | 28 |
| 326 | 20241111 | 133900 | 1302372340 | 11570 | 11570 | 11570 | 11570 | 1 |
| 327 | 20241111 | 133800 | 1302360770 | 11550 | 11550 | 11550 | 11550 | 0 |
| 328 | 20241111 | 133700 | 1302360770 | 11550 | 11550 | 11550 | 11550 | 418 |
| 329 | 20241111 | 133600 | 1297532870 | 11540 | 11540 | 11540 | 11540 | 775 |
| 330 | 20241111 | 133500 | 1288589370 | 11540 | 11540 | 11540 | 11540 | 14 |
| 331 | 20241111 | 133400 | 1288427810 | 11540 | 11540 | 11540 | 11540 | 1 |
| 332 | 20241111 | 133300 | 1288416270 | 11540 | 11540 | 11540 | 11540 | 0 |
| 333 | 20241111 | 133200 | 1288416270 | 11540 | 11540 | 11540 | 11540 | 9 |
| 334 | 20241111 | 133100 | 1288312410 | 11540 | 11540 | 11540 | 11540 | 149 |
| 335 | 20241111 | 133000 | 1286592950 | 11530 | 11540 | 11540 | 11530 | 15 |
| 336 | 20241111 | 132900 | 1286419910 | 11540 | 11540 | 11540 | 11540 | 246 |
| 337 | 20241111 | 132800 | 1283581070 | 11540 | 11540 | 11540 | 11540 | 1 |
| 338 | 20241111 | 132700 | 1283569530 | 11540 | 11540 | 11540 | 11540 | 0 |
| 339 | 20241111 | 132600 | 1283569530 | 11540 | 11540 | 11540 | 11540 | 0 |
| 340 | 20241111 | 132500 | 1283569530 | 11540 | 11550 | 11550 | 11540 | 6 |
| 341 | 20241111 | 132400 | 1283500260 | 11550 | 11550 | 11550 | 11550 | 37 |
| 342 | 20241111 | 132300 | 1283072910 | 11550 | 11550 | 11550 | 11550 | 0 |
| 343 | 20241111 | 132200 | 1283072910 | 11550 | 11550 | 11550 | 11550 | 5 |
| 344 | 20241111 | 132100 | 1283015160 | 11550 | 11540 | 11550 | 11530 | 154 |
| 345 | 20241111 | 132000 | 1281238010 | 11540 | 11550 | 11550 | 11540 | 372 |
| 346 | 20241111 | 131900 | 1276945040 | 11530 | 11530 | 11530 | 11530 | 351 |
| 347 | 20241111 | 131800 | 1272898010 | 11530 | 11530 | 11530 | 11530 | 284 |
| 348 | 20241111 | 131700 | 1269623490 | 11530 | 11550 | 11550 | 11530 | 3200 |
| 349 | 20241111 | 131600 | 1232698730 | 11560 | 11560 | 11560 | 11560 | 167 |
| 350 | 20241111 | 131500 | 1230768210 | 11560 | 11560 | 11560 | 11560 | 155 |
| 351 | 20241111 | 131400 | 1228976410 | 11560 | 11560 | 11560 | 11560 | 130 |
| 352 | 20241111 | 131300 | 1227473610 | 11560 | 11560 | 11560 | 11560 | 60 |
| 353 | 20241111 | 131200 | 1226780010 | 11560 | 11560 | 11560 | 11560 | 2 |
| 354 | 20241111 | 131100 | 1226756890 | 11550 | 11550 | 11550 | 11550 | 0 |
| 355 | 20241111 | 131000 | 1226756890 | 11550 | 11560 | 11560 | 11550 | 55 |
| 356 | 20241111 | 130900 | 1226121590 | 11550 | 11550 | 11550 | 11550 | 29 |
| 357 | 20241111 | 130800 | 1225786640 | 11550 | 11540 | 11550 | 11540 | 229 |
| 358 | 20241111 | 130700 | 1223142670 | 11550 | 11550 | 11550 | 11550 | 439 |
| 359 | 20241111 | 130600 | 1218072220 | 11540 | 11550 | 11550 | 11540 | 66 |
| 360 | 20241111 | 130500 | 1217310080 | 11550 | 11550 | 11550 | 11550 | 11 |
| 361 | 20241111 | 130400 | 1217183030 | 11550 | 11550 | 11550 | 11550 | 57 |
| 362 | 20241111 | 130300 | 1216524680 | 11550 | 11550 | 11550 | 11540 | 63 |
| 363 | 20241111 | 130200 | 1215797530 | 11550 | 11550 | 11550 | 11550 | 43 |
| 364 | 20241111 | 130100 | 1215300880 | 11550 | 11550 | 11550 | 11550 | 0 |
| 365 | 20241111 | 130000 | 1215300880 | 11550 | 11550 | 11550 | 11550 | 469 |
| 366 | 20241111 | 125900 | 1209883930 | 11550 | 11550 | 11550 | 11550 | 2 |
| 367 | 20241111 | 125800 | 1209860830 | 11550 | 11560 | 11560 | 11550 | 310 |
| 368 | 20241111 | 125700 | 1206277250 | 11570 | 11570 | 11570 | 11560 | 323 |
| 369 | 20241111 | 125600 | 1202540240 | 11570 | 11570 | 11570 | 11570 | 20 |
| 370 | 20241111 | 125500 | 1202308840 | 11570 | 11560 | 11570 | 11560 | 512 |
| 371 | 20241111 | 125400 | 1196390000 | 11570 | 11570 | 11570 | 11570 | 2 |
| 372 | 20241111 | 125300 | 1196366860 | 11570 | 11570 | 11570 | 11570 | 2 |
| 373 | 20241111 | 125200 | 1196343720 | 11570 | 11570 | 11570 | 11570 | 2 |
| 374 | 20241111 | 125100 | 1196320580 | 11570 | 11560 | 11570 | 11560 | 41 |
| 375 | 20241111 | 125000 | 1195846610 | 11560 | 11560 | 11560 | 11560 | 200 |
| 376 | 20241111 | 124900 | 1193534610 | 11560 | 11550 | 11560 | 11550 | 951 |
| 377 | 20241111 | 124800 | 1182542350 | 11550 | 11550 | 11550 | 11550 | 65 |
| 378 | 20241111 | 124700 | 1181791600 | 11550 | 11550 | 11550 | 11550 | 1760 |
| 379 | 20241111 | 124600 | 1161463600 | 11550 | 11540 | 11550 | 11540 | 360 |
| 380 | 20241111 | 124500 | 1157308950 | 11530 | 11540 | 11540 | 11530 | 61 |
| 381 | 20241111 | 124400 | 1156605110 | 11510 | 11510 | 11510 | 11510 | 94 |
| 382 | 20241111 | 124300 | 1155523170 | 11540 | 11530 | 11540 | 11510 | 732 |
| 383 | 20241111 | 124200 | 1147084990 | 11530 | 11530 | 11530 | 11520 | 837 |
| 384 | 20241111 | 124100 | 1137436650 | 11530 | 11530 | 11530 | 11530 | 157 |
| 385 | 20241111 | 124000 | 1135626440 | 11530 | 11530 | 11530 | 11530 | 500 |
| 386 | 20241111 | 123900 | 1129861440 | 11520 | 11530 | 11530 | 11520 | 802 |
| 387 | 20241111 | 123800 | 1120619680 | 11530 | 11520 | 11530 | 11520 | 256 |
| 388 | 20241111 | 123700 | 1117668250 | 11530 | 11530 | 11530 | 11530 | 501 |
| 389 | 20241111 | 123600 | 1111891720 | 11530 | 11530 | 11530 | 11530 | 2 |
| 390 | 20241111 | 123500 | 1111868660 | 11520 | 11530 | 11530 | 11520 | 308 |
| 391 | 20241111 | 123400 | 1108317630 | 11530 | 11540 | 11540 | 11530 | 6 |
| 392 | 20241111 | 123300 | 1108248400 | 11530 | 11530 | 11530 | 11530 | 137 |
| 393 | 20241111 | 123200 | 1106668790 | 11540 | 11540 | 11550 | 11530 | 913 |
| 394 | 20241111 | 123100 | 1096136950 | 11540 | 11540 | 11540 | 11540 | 84 |
| 395 | 20241111 | 123000 | 1095167590 | 11550 | 11550 | 11550 | 11550 | 11 |
| 396 | 20241111 | 122900 | 1095040540 | 11550 | 11550 | 11550 | 11540 | 330 |
| 397 | 20241111 | 122800 | 1091231910 | 11550 | 11550 | 11550 | 11550 | 50 |
| 398 | 20241111 | 122700 | 1090654410 | 11540 | 11550 | 11550 | 11540 | 749 |
| 399 | 20241111 | 122600 | 1082010530 | 11550 | 11550 | 11550 | 11550 | 107 |
| 400 | 20241111 | 122500 | 1080774680 | 11580 | 11580 | 11580 | 11580 | 102 |
| 401 | 20241111 | 122400 | 1079593520 | 11550 | 11550 | 11550 | 11550 | 0 |
| 402 | 20241111 | 122300 | 1079593520 | 11550 | 11550 | 11550 | 11550 | 315 |
| 403 | 20241111 | 122200 | 1075955270 | 11550 | 11550 | 11550 | 11550 | 0 |
| 404 | 20241111 | 122100 | 1075955270 | 11550 | 11550 | 11550 | 11550 | 60 |
| 405 | 20241111 | 122000 | 1075262270 | 11550 | 11560 | 11560 | 11550 | 100 |
| 406 | 20241111 | 121900 | 1074107150 | 11570 | 11570 | 11570 | 11570 | 500 |
| 407 | 20241111 | 121800 | 1068322150 | 11600 | 11590 | 11600 | 11590 | 54 |
| 408 | 20241111 | 121700 | 1067695990 | 11560 | 11580 | 11590 | 11560 | 24 |
| 409 | 20241111 | 121600 | 1067418320 | 11580 | 11560 | 11580 | 11560 | 1410 |
| 410 | 20241111 | 121500 | 1051108790 | 11560 | 11560 | 11560 | 11560 | 70 |
| 411 | 20241111 | 121400 | 1050299590 | 11570 | 11570 | 11570 | 11570 | 4 |
| 412 | 20241111 | 121300 | 1050253310 | 11560 | 11570 | 11570 | 11560 | 348 |
| 413 | 20241111 | 121200 | 1046227150 | 11550 | 11550 | 11550 | 11550 | 0 |
| 414 | 20241111 | 121100 | 1046227150 | 11550 | 11550 | 11550 | 11550 | 125 |
| 415 | 20241111 | 121000 | 1044783400 | 11570 | 11570 | 11570 | 11570 | 107 |
| 416 | 20241111 | 120900 | 1043545410 | 11560 | 11560 | 11560 | 11560 | 500 |
| 417 | 20241111 | 120800 | 1037765410 | 11550 | 11550 | 11550 | 11550 | 0 |
| 418 | 20241111 | 120700 | 1037765410 | 11550 | 11550 | 11550 | 11550 | 203 |
| 419 | 20241111 | 120600 | 1035420760 | 11540 | 11530 | 11540 | 11530 | 72 |
| 420 | 20241111 | 120500 | 1034590500 | 11530 | 11540 | 11550 | 11530 | 1236 |
| 421 | 20241111 | 120400 | 1020323580 | 11540 | 11540 | 11540 | 11540 | 26 |
| 422 | 20241111 | 120300 | 1020023540 | 11550 | 11550 | 11550 | 11550 | 1 |
| 423 | 20241111 | 120200 | 1020011990 | 11560 | 11560 | 11560 | 11560 | 513 |
| 424 | 20241111 | 120100 | 1014081710 | 11540 | 11550 | 11560 | 11540 | 530 |
| 425 | 20241111 | 120000 | 1007955830 | 11550 | 11550 | 11550 | 11550 | 80 |
| 426 | 20241111 | 115900 | 1007031830 | 11550 | 11560 | 11560 | 11550 | 1037 |
| 427 | 20241111 | 115800 | 995044220 | 11560 | 11560 | 11560 | 11560 | 55 |
| 428 | 20241111 | 115700 | 994408420 | 11560 | 11560 | 11560 | 11560 | 1 |
| 429 | 20241111 | 115600 | 994396860 | 11560 | 11560 | 11560 | 11560 | 766 |
| 430 | 20241111 | 115500 | 985541900 | 11560 | 11560 | 11560 | 11560 | 51 |
| 431 | 20241111 | 115400 | 984952340 | 11580 | 11580 | 11580 | 11580 | 5 |
| 432 | 20241111 | 115300 | 984894440 | 11560 | 11580 | 11580 | 11560 | 4 |
| 433 | 20241111 | 115200 | 984848180 | 11560 | 11560 | 11560 | 11560 | 0 |
| 434 | 20241111 | 115100 | 984848180 | 11560 | 11560 | 11570 | 11550 | 1388 |
| 435 | 20241111 | 115000 | 968802900 | 11580 | 11580 | 11580 | 11580 | 10 |
| 436 | 20241111 | 114900 | 968687100 | 11560 | 11560 | 11560 | 11560 | 1 |
| 437 | 20241111 | 114800 | 968675540 | 11560 | 11570 | 11570 | 11560 | 109 |
| 438 | 20241111 | 114700 | 967415490 | 11570 | 11570 | 11570 | 11570 | 20 |
| 439 | 20241111 | 114600 | 967184090 | 11550 | 11560 | 11560 | 11550 | 65 |
| 440 | 20241111 | 114500 | 966433270 | 11550 | 11550 | 11550 | 11550 | 20 |
| 441 | 20241111 | 114400 | 966202270 | 11560 | 11560 | 11560 | 11560 | 1 |
| 442 | 20241111 | 114300 | 966190710 | 11550 | 11570 | 11570 | 11550 | 300 |
| 443 | 20241111 | 114200 | 962724330 | 11570 | 11580 | 11580 | 11570 | 203 |
| 444 | 20241111 | 114100 | 960373640 | 11580 | 11570 | 11580 | 11570 | 225 |
| 445 | 20241111 | 114000 | 957769640 | 11570 | 11570 | 11570 | 11570 | 0 |
| 446 | 20241111 | 113900 | 957769640 | 11570 | 11570 | 11570 | 11570 | 3 |
| 447 | 20241111 | 113800 | 957734930 | 11570 | 11560 | 11570 | 11550 | 192 |
| 448 | 20241111 | 113700 | 955515790 | 11560 | 11560 | 11560 | 11560 | 33 |
| 449 | 20241111 | 113600 | 955134310 | 11560 | 11560 | 11560 | 11550 | 98 |
| 450 | 20241111 | 113500 | 954001770 | 11570 | 11570 | 11570 | 11570 | 1 |
| 451 | 20241111 | 113400 | 953990200 | 11570 | 11560 | 11570 | 11560 | 70 |
| 452 | 20241111 | 113300 | 953180800 | 11560 | 11560 | 11560 | 11560 | 120 |
| 453 | 20241111 | 113200 | 951793600 | 11560 | 11560 | 11560 | 11560 | 52 |
| 454 | 20241111 | 113100 | 951192480 | 11560 | 11560 | 11560 | 11560 | 421 |
| 455 | 20241111 | 113000 | 946325720 | 11560 | 11560 | 11560 | 11560 | 2 |
| 456 | 20241111 | 112900 | 946302600 | 11560 | 11560 | 11560 | 11560 | 669 |
| 457 | 20241111 | 112800 | 938568960 | 11550 | 11550 | 11550 | 11550 | 325 |
| 458 | 20241111 | 112700 | 934815210 | 11540 | 11540 | 11540 | 11540 | 13 |
| 459 | 20241111 | 112600 | 934665190 | 11550 | 11550 | 11550 | 11550 | 151 |
| 460 | 20241111 | 112500 | 932921140 | 11550 | 11550 | 11550 | 11550 | 0 |
| 461 | 20241111 | 112400 | 932921140 | 11550 | 11550 | 11550 | 11550 | 9 |
| 462 | 20241111 | 112300 | 932817190 | 11550 | 11550 | 11550 | 11550 | 3 |
| 463 | 20241111 | 112200 | 932782540 | 11550 | 11550 | 11550 | 11540 | 170 |
| 464 | 20241111 | 112100 | 930820410 | 11550 | 11560 | 11560 | 11550 | 421 |
| 465 | 20241111 | 112000 | 925957360 | 11570 | 11570 | 11570 | 11570 | 4 |
| 466 | 20241111 | 111900 | 925911080 | 11570 | 11570 | 11570 | 11570 | 19 |
| 467 | 20241111 | 111800 | 925691250 | 11570 | 11570 | 11570 | 11570 | 6 |
| 468 | 20241111 | 111700 | 925621830 | 11570 | 11580 | 11580 | 11570 | 29 |
| 469 | 20241111 | 111600 | 925286290 | 11580 | 11580 | 11580 | 11580 | 0 |
| 470 | 20241111 | 111500 | 925286290 | 11580 | 11580 | 11580 | 11580 | 1 |
| 471 | 20241111 | 111400 | 925274710 | 11580 | 11580 | 11580 | 11580 | 0 |
| 472 | 20241111 | 111300 | 925274710 | 11580 | 11580 | 11580 | 11580 | 62 |
| 473 | 20241111 | 111200 | 924556750 | 11570 | 11570 | 11570 | 11570 | 0 |
| 474 | 20241111 | 111100 | 924556750 | 11570 | 11550 | 11570 | 11550 | 1590 |
| 475 | 20241111 | 111000 | 906161050 | 11550 | 11550 | 11550 | 11550 | 1565 |
| 476 | 20241111 | 110900 | 888085300 | 11560 | 11570 | 11570 | 11560 | 1563 |
| 477 | 20241111 | 110800 | 870009800 | 11570 | 11570 | 11570 | 11570 | 40 |
| 478 | 20241111 | 110700 | 869547000 | 11570 | 11570 | 11570 | 11570 | 0 |
| 479 | 20241111 | 110600 | 869547000 | 11570 | 11570 | 11570 | 11570 | 1 |
| 480 | 20241111 | 110500 | 869535430 | 11570 | 11600 | 11600 | 11570 | 20 |
| 481 | 20241111 | 110400 | 869303820 | 11600 | 11600 | 11600 | 11600 | 110 |
| 482 | 20241111 | 110300 | 868027820 | 11570 | 11570 | 11570 | 11570 | 447 |
| 483 | 20241111 | 110200 | 862856030 | 11570 | 11570 | 11570 | 11570 | 3 |
| 484 | 20241111 | 110100 | 862821320 | 11580 | 11580 | 11600 | 11570 | 1508 |
| 485 | 20241111 | 110000 | 845368300 | 11580 | 11580 | 11580 | 11580 | 5 |
| 486 | 20241111 | 105900 | 845310400 | 11580 | 11590 | 11590 | 11580 | 125 |
| 487 | 20241111 | 105800 | 843862800 | 11580 | 11590 | 11590 | 11580 | 781 |
| 488 | 20241111 | 105700 | 834811060 | 11590 | 11580 | 11590 | 11580 | 135 |
| 489 | 20241111 | 105600 | 833246910 | 11580 | 11580 | 11580 | 11580 | 38 |
| 490 | 20241111 | 105500 | 832806870 | 11570 | 11570 | 11570 | 11570 | 1 |
| 491 | 20241111 | 105400 | 832795300 | 11580 | 11580 | 11590 | 11580 | 113 |
| 492 | 20241111 | 105300 | 831486710 | 11580 | 11580 | 11580 | 11580 | 15 |
| 493 | 20241111 | 105200 | 831313010 | 11580 | 11570 | 11580 | 11570 | 387 |
| 494 | 20241111 | 105100 | 826832050 | 11570 | 11580 | 11580 | 11570 | 396 |
| 495 | 20241111 | 105000 | 822249870 | 11580 | 11580 | 11580 | 11580 | 70 |
| 496 | 20241111 | 104900 | 821439270 | 11600 | 11600 | 11600 | 11600 | 18 |
| 497 | 20241111 | 104800 | 821230470 | 11600 | 11590 | 11600 | 11590 | 299 |
| 498 | 20241111 | 104700 | 817764900 | 11590 | 11590 | 11590 | 11590 | 22 |
| 499 | 20241111 | 104600 | 817509920 | 11590 | 11590 | 11590 | 11590 | 0 |
| 500 | 20241111 | 104500 | 817509920 | 11590 | 11600 | 11600 | 11590 | 8 |
| 501 | 20241111 | 104400 | 817417190 | 11590 | 11590 | 11590 | 11590 | 9 |
| 502 | 20241111 | 104300 | 817312880 | 11580 | 11570 | 11580 | 11570 | 405 |
| 503 | 20241111 | 104200 | 812623080 | 11580 | 11580 | 11580 | 11570 | 345 |
| 504 | 20241111 | 104100 | 808629960 | 11600 | 11600 | 11600 | 11600 | 0 |
| 505 | 20241111 | 104000 | 808629960 | 11600 | 11600 | 11600 | 11600 | 1728 |
| 506 | 20241111 | 103900 | 788585160 | 11570 | 11580 | 11580 | 11570 | 104 |
| 507 | 20241111 | 103800 | 787381860 | 11600 | 11600 | 11600 | 11600 | 113 |
| 508 | 20241111 | 103700 | 786071060 | 11590 | 11590 | 11590 | 11590 | 99 |
| 509 | 20241111 | 103600 | 784923650 | 11570 | 11570 | 11570 | 11570 | 0 |
| 510 | 20241111 | 103500 | 784923650 | 11570 | 11570 | 11570 | 11570 | 0 |
| 511 | 20241111 | 103400 | 784923650 | 11570 | 11570 | 11570 | 11570 | 59 |
| 512 | 20241111 | 103300 | 784241020 | 11580 | 11580 | 11590 | 11580 | 637 |
| 513 | 20241111 | 103200 | 776864550 | 11570 | 11560 | 11570 | 11560 | 176 |
| 514 | 20241111 | 103100 | 774829880 | 11570 | 11570 | 11570 | 11570 | 347 |
| 515 | 20241111 | 103000 | 770815090 | 11570 | 11530 | 11570 | 11520 | 828 |
| 516 | 20241111 | 102900 | 761247120 | 11520 | 11520 | 11520 | 11520 | 0 |
| 517 | 20241111 | 102800 | 761247120 | 11520 | 11520 | 11520 | 11520 | 15 |
| 518 | 20241111 | 102700 | 761074320 | 11510 | 11510 | 11510 | 11510 | 951 |
| 519 | 20241111 | 102600 | 750128310 | 11510 | 11510 | 11510 | 11510 | 0 |
| 520 | 20241111 | 102500 | 750128310 | 11510 | 11510 | 11510 | 11510 | 0 |
| 521 | 20241111 | 102400 | 750128310 | 11510 | 11530 | 11530 | 11510 | 400 |
| 522 | 20241111 | 102300 | 745524110 | 11550 | 11550 | 11550 | 11550 | 30 |
| 523 | 20241111 | 102200 | 745177610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 524 | 20241111 | 102100 | 745177610 | 11570 | 11510 | 11570 | 11510 | 101 |
| 525 | 20241111 | 102000 | 744015040 | 11510 | 11510 | 11510 | 11510 | 432 |
| 526 | 20241111 | 101900 | 739042720 | 11510 | 11530 | 11530 | 11510 | 721 |
| 527 | 20241111 | 101800 | 730732050 | 11530 | 11530 | 11530 | 11530 | 188 |
| 528 | 20241111 | 101700 | 728564410 | 11530 | 11530 | 11530 | 11530 | 263 |
| 529 | 20241111 | 101600 | 725532020 | 11530 | 11530 | 11530 | 11530 | 66 |
| 530 | 20241111 | 101500 | 724771040 | 11530 | 11530 | 11530 | 11530 | 23 |
| 531 | 20241111 | 101400 | 724505850 | 11530 | 11540 | 11540 | 11530 | 18 |
| 532 | 20241111 | 101300 | 724298290 | 11570 | 11570 | 11570 | 11570 | 5 |
| 533 | 20241111 | 101200 | 724240440 | 11530 | 11530 | 11530 | 11520 | 528 |
| 534 | 20241111 | 101100 | 718152930 | 11530 | 11530 | 11530 | 11530 | 52 |
| 535 | 20241111 | 101000 | 717553370 | 11530 | 11500 | 11530 | 11470 | 279 |
| 536 | 20241111 | 100900 | 714341000 | 11500 | 11500 | 11500 | 11500 | 11 |
| 537 | 20241111 | 100800 | 714214500 | 11510 | 11520 | 11530 | 11500 | 201 |
| 538 | 20241111 | 100700 | 711900190 | 11530 | 11520 | 11530 | 11520 | 102 |
| 539 | 20241111 | 100600 | 710725130 | 11520 | 11530 | 11530 | 11450 | 264 |
| 540 | 20241111 | 100500 | 707696270 | 11530 | 11540 | 11540 | 11530 | 117 |
| 541 | 20241111 | 100400 | 706346690 | 11540 | 11500 | 11540 | 11450 | 161 |
| 542 | 20241111 | 100300 | 704494940 | 11500 | 11460 | 11500 | 11450 | 284 |
| 543 | 20241111 | 100200 | 701231340 | 11450 | 11470 | 11500 | 11450 | 1211 |
| 544 | 20241111 | 100100 | 687340170 | 11470 | 11470 | 11470 | 11470 | 0 |
| 545 | 20241111 | 100000 | 687340170 | 11470 | 11460 | 11470 | 11460 | 61 |
| 546 | 20241111 | 095900 | 686640550 | 11470 | 11460 | 11470 | 11430 | 201 |
| 547 | 20241111 | 095800 | 684339720 | 11450 | 11480 | 11480 | 11450 | 2421 |
| 548 | 20241111 | 095700 | 656601250 | 11470 | 11490 | 11500 | 11470 | 1631 |
| 549 | 20241111 | 095600 | 637883890 | 11490 | 11500 | 11500 | 11490 | 725 |
| 550 | 20241111 | 095500 | 629552370 | 11500 | 11500 | 11500 | 11490 | 178 |
| 551 | 20241111 | 095400 | 627505770 | 11500 | 11510 | 11530 | 11500 | 958 |
| 552 | 20241111 | 095300 | 616482070 | 11520 | 11510 | 11520 | 11510 | 108 |
| 553 | 20241111 | 095200 | 615238940 | 11500 | 11520 | 11520 | 11500 | 1742 |
| 554 | 20241111 | 095100 | 595199010 | 11560 | 11560 | 11590 | 11500 | 12013 |
| 555 | 20241111 | 095000 | 456783790 | 11560 | 11580 | 11580 | 11560 | 134 |
| 556 | 20241111 | 094900 | 455234630 | 11600 | 11630 | 11630 | 11600 | 169 |
| 557 | 20241111 | 094800 | 453272130 | 11600 | 11600 | 11600 | 11600 | 2 |
| 558 | 20241111 | 094700 | 453248930 | 11600 | 11560 | 11600 | 11560 | 573 |
| 559 | 20241111 | 094600 | 446616070 | 11560 | 11560 | 11600 | 11560 | 515 |
| 560 | 20241111 | 094500 | 440650270 | 11600 | 11600 | 11600 | 11600 | 6 |
| 561 | 20241111 | 094400 | 440580670 | 11600 | 11600 | 11600 | 11600 | 0 |
| 562 | 20241111 | 094300 | 440580670 | 11600 | 11600 | 11600 | 11540 | 243 |
| 563 | 20241111 | 094200 | 437770230 | 11540 | 11560 | 11600 | 11540 | 1057 |
| 564 | 20241111 | 094100 | 425552830 | 11600 | 11600 | 11600 | 11580 | 83 |
| 565 | 20241111 | 094000 | 424590270 | 11600 | 11560 | 11600 | 11560 | 751 |
| 566 | 20241111 | 093900 | 415908670 | 11550 | 11550 | 11600 | 11550 | 210 |
| 567 | 20241111 | 093800 | 413482670 | 11550 | 11540 | 11600 | 11540 | 538 |
| 568 | 20241111 | 093700 | 407271620 | 11550 | 11620 | 11620 | 11550 | 2330 |
| 569 | 20241111 | 093600 | 380346420 | 11570 | 11620 | 11620 | 11570 | 14 |
| 570 | 20241111 | 093500 | 380183790 | 11620 | 11570 | 11620 | 11560 | 457 |
| 571 | 20241111 | 093400 | 374896400 | 11570 | 11580 | 11580 | 11570 | 90 |
| 572 | 20241111 | 093300 | 373855050 | 11570 | 11570 | 11630 | 11570 | 829 |
| 573 | 20241111 | 093200 | 364254660 | 11570 | 11570 | 11640 | 11570 | 657 |
| 574 | 20241111 | 093100 | 356651700 | 11570 | 11640 | 11640 | 11570 | 2030 |
| 575 | 20241111 | 093000 | 333133890 | 11640 | 11640 | 11640 | 11640 | 110 |
| 576 | 20241111 | 092900 | 331853490 | 11640 | 11600 | 11640 | 11590 | 428 |
| 577 | 20241111 | 092800 | 326889940 | 11610 | 11610 | 11610 | 11600 | 415 |
| 578 | 20241111 | 092700 | 322072910 | 11600 | 11590 | 11610 | 11590 | 524 |
| 579 | 20241111 | 092600 | 315999440 | 11600 | 11600 | 11600 | 11590 | 319 |
| 580 | 20241111 | 092500 | 312302120 | 11600 | 11620 | 11620 | 11590 | 1565 |
| 581 | 20241111 | 092400 | 294147710 | 11620 | 11620 | 11650 | 11600 | 645 |
| 582 | 20241111 | 092300 | 286656110 | 11620 | 11600 | 11630 | 11600 | 675 |
| 583 | 20241111 | 092200 | 278814770 | 11600 | 11620 | 11620 | 11600 | 601 |
| 584 | 20241111 | 092100 | 271837010 | 11610 | 11680 | 11680 | 11610 | 1505 |
| 585 | 20241111 | 092000 | 254348370 | 11690 | 11690 | 11690 | 11690 | 0 |
| 586 | 20241111 | 091900 | 254348370 | 11690 | 11650 | 11690 | 11640 | 129 |
| 587 | 20241111 | 091800 | 252840800 | 11640 | 11640 | 11650 | 11640 | 336 |
| 588 | 20241111 | 091700 | 248929730 | 11640 | 11620 | 11640 | 11600 | 1763 |
| 589 | 20241111 | 091600 | 228475620 | 11610 | 11630 | 11640 | 11610 | 672 |
| 590 | 20241111 | 091500 | 220672330 | 11620 | 11630 | 11630 | 11620 | 1152 |
| 591 | 20241111 | 091400 | 207281940 | 11630 | 11680 | 11700 | 11630 | 1742 |
| 592 | 20241111 | 091300 | 186979770 | 11680 | 11680 | 11680 | 11670 | 346 |
| 593 | 20241111 | 091200 | 182938500 | 11680 | 11680 | 11680 | 11680 | 629 |
| 594 | 20241111 | 091100 | 175591780 | 11630 | 11650 | 11650 | 11630 | 240 |
| 595 | 20241111 | 091000 | 172799600 | 11700 | 11640 | 11700 | 11640 | 291 |
| 596 | 20241111 | 090900 | 169412290 | 11640 | 11700 | 11700 | 11640 | 720 |
| 597 | 20241111 | 090800 | 161020800 | 11710 | 11650 | 11710 | 11650 | 444 |
| 598 | 20241111 | 090700 | 155845580 | 11650 | 11650 | 11670 | 11650 | 133 |
| 599 | 20241111 | 090600 | 154295750 | 11670 | 11720 | 11730 | 11670 | 3759 |
| 600 | 20241111 | 090500 | 110297470 | 11720 | 11720 | 11760 | 11710 | 128 |
| 601 | 20241111 | 090400 | 108796340 | 11710 | 11710 | 11720 | 11710 | 155 |
| 602 | 20241111 | 090300 | 106981190 | 11700 | 11800 | 11800 | 11700 | 3504 |
| 603 | 20241111 | 090200 | 65790450 | 11800 | 11800 | 11810 | 11800 | 284 |
| 604 | 20241111 | 090100 | 62439230 | 11800 | 11950 | 11960 | 11800 | 2910 |
| 605 | 20241111 | 090000 | 27929730 | 11960 | 11900 | 11960 | 11890 | 2322 |