33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 3 | 20241113 | 191700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 4 | 20241113 | 191600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 5 | 20241113 | 191500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 6 | 20241113 | 191400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 7 | 20241113 | 191300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 8 | 20241113 | 191200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 9 | 20241113 | 191100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 10 | 20241113 | 191000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 11 | 20241113 | 190900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 12 | 20241113 | 190800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 13 | 20241113 | 190700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 14 | 20241113 | 190600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 15 | 20241113 | 190500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 16 | 20241113 | 190400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 17 | 20241113 | 190300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 18 | 20241113 | 190200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 19 | 20241113 | 190100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 20 | 20241113 | 190000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 21 | 20241113 | 185900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 22 | 20241113 | 185800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 23 | 20241113 | 185700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 24 | 20241113 | 185600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 25 | 20241113 | 185500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 26 | 20241113 | 185400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 27 | 20241113 | 185300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 28 | 20241113 | 185200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 29 | 20241113 | 185100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 30 | 20241113 | 185000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 31 | 20241113 | 184900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 32 | 20241113 | 184800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 33 | 20241113 | 184700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 34 | 20241113 | 184600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 35 | 20241113 | 184500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 36 | 20241113 | 184400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 37 | 20241113 | 184300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 38 | 20241113 | 184200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 39 | 20241113 | 184100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 40 | 20241113 | 184000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 41 | 20241113 | 183900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 42 | 20241113 | 183800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 43 | 20241113 | 183700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 44 | 20241113 | 183600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 45 | 20241113 | 183500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 46 | 20241113 | 183400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 47 | 20241113 | 183300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 48 | 20241113 | 183200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 49 | 20241113 | 183100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 50 | 20241113 | 183000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 51 | 20241113 | 182900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 52 | 20241113 | 182800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 53 | 20241113 | 182700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 54 | 20241113 | 182600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 55 | 20241113 | 182500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 56 | 20241113 | 182400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 57 | 20241113 | 182300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 58 | 20241113 | 182200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 59 | 20241113 | 182100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 60 | 20241113 | 182000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 61 | 20241113 | 181900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 62 | 20241113 | 181800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 63 | 20241113 | 181700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 64 | 20241113 | 181600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 65 | 20241113 | 181500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 66 | 20241113 | 181400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 67 | 20241113 | 181300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 68 | 20241113 | 181200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 69 | 20241113 | 181100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 70 | 20241113 | 181000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 71 | 20241113 | 180900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 72 | 20241113 | 180800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 73 | 20241113 | 180700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 74 | 20241113 | 180600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 75 | 20241113 | 180500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 76 | 20241113 | 180400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 77 | 20241113 | 180300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 78 | 20241113 | 180200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 79 | 20241113 | 180100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 80 | 20241113 | 180000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 81 | 20241113 | 175900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 82 | 20241113 | 175800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 83 | 20241113 | 175700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 84 | 20241113 | 175600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 85 | 20241113 | 175500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 86 | 20241113 | 175400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 87 | 20241113 | 175300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 88 | 20241113 | 175200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 89 | 20241113 | 175100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 90 | 20241113 | 175000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 91 | 20241113 | 174900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 92 | 20241113 | 174800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 93 | 20241113 | 174700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 94 | 20241113 | 174600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 95 | 20241113 | 174500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 96 | 20241113 | 174400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 97 | 20241113 | 174300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 98 | 20241113 | 174200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 99 | 20241113 | 174100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 100 | 20241113 | 174000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 101 | 20241113 | 173900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 102 | 20241113 | 173800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 103 | 20241113 | 173700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 104 | 20241113 | 173600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 105 | 20241113 | 173500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 106 | 20241113 | 173400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 107 | 20241113 | 173300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 108 | 20241113 | 173200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 109 | 20241113 | 173100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 110 | 20241113 | 173000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 111 | 20241113 | 172900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 112 | 20241113 | 172800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 113 | 20241113 | 172700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 114 | 20241113 | 172600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 115 | 20241113 | 172500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 116 | 20241113 | 172400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 117 | 20241113 | 172300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 118 | 20241113 | 172200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 119 | 20241113 | 172100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 120 | 20241113 | 172000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 121 | 20241113 | 171900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 122 | 20241113 | 171800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 123 | 20241113 | 171700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 124 | 20241113 | 171600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 125 | 20241113 | 171500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 126 | 20241113 | 171400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 127 | 20241113 | 171300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 128 | 20241113 | 171200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 129 | 20241113 | 171100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 130 | 20241113 | 171000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 131 | 20241113 | 170900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 132 | 20241113 | 170800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 133 | 20241113 | 170700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 134 | 20241113 | 170600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 135 | 20241113 | 170500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 136 | 20241113 | 170400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 137 | 20241113 | 170300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 138 | 20241113 | 170200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 139 | 20241113 | 170100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 140 | 20241113 | 170000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 141 | 20241113 | 165900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 142 | 20241113 | 165800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 143 | 20241113 | 165700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 144 | 20241113 | 165600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 145 | 20241113 | 165500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 146 | 20241113 | 165400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 147 | 20241113 | 165300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 148 | 20241113 | 165200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 149 | 20241113 | 165100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 150 | 20241113 | 165000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 151 | 20241113 | 164900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 152 | 20241113 | 164800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 153 | 20241113 | 164700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 154 | 20241113 | 164600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 155 | 20241113 | 164500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 156 | 20241113 | 164400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 157 | 20241113 | 164300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 158 | 20241113 | 164200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 159 | 20241113 | 164100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 160 | 20241113 | 164000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 161 | 20241113 | 163900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 162 | 20241113 | 163800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 163 | 20241113 | 163700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 164 | 20241113 | 163600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 165 | 20241113 | 163500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 166 | 20241113 | 163400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 167 | 20241113 | 163300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 168 | 20241113 | 163200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 169 | 20241113 | 163100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 170 | 20241113 | 163000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 171 | 20241113 | 162900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 172 | 20241113 | 162800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 173 | 20241113 | 162700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 174 | 20241113 | 162600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 175 | 20241113 | 162500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 176 | 20241113 | 162400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 177 | 20241113 | 162300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 178 | 20241113 | 162200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 179 | 20241113 | 162100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 180 | 20241113 | 162000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 181 | 20241113 | 161900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 182 | 20241113 | 161800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 183 | 20241113 | 161700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 184 | 20241113 | 161600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 185 | 20241113 | 161500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 186 | 20241113 | 161400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 187 | 20241113 | 161300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 188 | 20241113 | 161200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 189 | 20241113 | 161100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 190 | 20241113 | 161000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 191 | 20241113 | 160900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 192 | 20241113 | 160800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 193 | 20241113 | 160700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 194 | 20241113 | 160600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 195 | 20241113 | 160500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 196 | 20241113 | 160400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 197 | 20241113 | 160300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 198 | 20241113 | 160200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 199 | 20241113 | 160100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 200 | 20241113 | 160000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 201 | 20241113 | 155900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 202 | 20241113 | 155800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 203 | 20241113 | 155700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 204 | 20241113 | 155600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 205 | 20241113 | 155500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 206 | 20241113 | 155400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 207 | 20241113 | 155300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 208 | 20241113 | 155200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 209 | 20241113 | 155100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 210 | 20241113 | 155000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 211 | 20241113 | 154900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 212 | 20241113 | 154800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 213 | 20241113 | 154700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 214 | 20241113 | 154600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 215 | 20241113 | 154500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 216 | 20241113 | 154400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 217 | 20241113 | 154300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 218 | 20241113 | 154200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 219 | 20241113 | 154100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 220 | 20241113 | 154000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 221 | 20241113 | 153900 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 222 | 20241113 | 153800 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 223 | 20241113 | 153700 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 224 | 20241113 | 153600 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 225 | 20241113 | 153500 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 226 | 20241113 | 153400 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 227 | 20241113 | 153300 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 228 | 20241113 | 153200 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 229 | 20241113 | 153100 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 0 |
| 230 | 20241113 | 153000 | 2925204140 | 15220 | 15220 | 15220 | 15220 | 1416 |
| 231 | 20241113 | 152900 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 232 | 20241113 | 152800 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 233 | 20241113 | 152700 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 234 | 20241113 | 152600 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 235 | 20241113 | 152500 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 236 | 20241113 | 152400 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 237 | 20241113 | 152300 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 238 | 20241113 | 152200 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 239 | 20241113 | 152100 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 240 | 20241113 | 152000 | 2903652620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 241 | 20241113 | 151900 | 2903652620 | 15230 | 15230 | 15300 | 15230 | 1415 |
| 242 | 20241113 | 151800 | 2882072900 | 15230 | 15300 | 15300 | 15230 | 974 |
| 243 | 20241113 | 151700 | 2867223140 | 15300 | 15280 | 15300 | 15270 | 1444 |
| 244 | 20241113 | 151600 | 2845138100 | 15280 | 15270 | 15280 | 15240 | 696 |
| 245 | 20241113 | 151500 | 2834515200 | 15250 | 15280 | 15280 | 15250 | 386 |
| 246 | 20241113 | 151400 | 2828619030 | 15280 | 15270 | 15280 | 15250 | 478 |
| 247 | 20241113 | 151300 | 2821322770 | 15240 | 15270 | 15270 | 15240 | 1091 |
| 248 | 20241113 | 151200 | 2804667460 | 15270 | 15270 | 15270 | 15240 | 667 |
| 249 | 20241113 | 151100 | 2794500190 | 15270 | 15260 | 15280 | 15240 | 1356 |
| 250 | 20241113 | 151000 | 2773801540 | 15260 | 15240 | 15270 | 15240 | 549 |
| 251 | 20241113 | 150900 | 2765426960 | 15250 | 15250 | 15280 | 15250 | 300 |
| 252 | 20241113 | 150800 | 2760850450 | 15260 | 15290 | 15290 | 15250 | 163 |
| 253 | 20241113 | 150700 | 2758364100 | 15240 | 15240 | 15240 | 15240 | 124 |
| 254 | 20241113 | 150600 | 2756474340 | 15240 | 15280 | 15300 | 15240 | 3901 |
| 255 | 20241113 | 150500 | 2696956000 | 15280 | 15280 | 15280 | 15280 | 99 |
| 256 | 20241113 | 150400 | 2695443280 | 15280 | 15300 | 15300 | 15280 | 110 |
| 257 | 20241113 | 150300 | 2693761540 | 15300 | 15300 | 15300 | 15270 | 98 |
| 258 | 20241113 | 150200 | 2692262590 | 15310 | 15280 | 15310 | 15280 | 642 |
| 259 | 20241113 | 150100 | 2682445330 | 15270 | 15270 | 15290 | 15270 | 252 |
| 260 | 20241113 | 150000 | 2678593720 | 15270 | 15270 | 15270 | 15270 | 70 |
| 261 | 20241113 | 145900 | 2677524820 | 15270 | 15270 | 15270 | 15270 | 154 |
| 262 | 20241113 | 145800 | 2675173240 | 15270 | 15280 | 15280 | 15270 | 153 |
| 263 | 20241113 | 145700 | 2672836830 | 15290 | 15290 | 15290 | 15290 | 20 |
| 264 | 20241113 | 145600 | 2672531030 | 15310 | 15310 | 15310 | 15310 | 0 |
| 265 | 20241113 | 145500 | 2672531030 | 15310 | 15300 | 15310 | 15270 | 582 |
| 266 | 20241113 | 145400 | 2663627470 | 15300 | 15320 | 15320 | 15300 | 135 |
| 267 | 20241113 | 145300 | 2661559490 | 15320 | 15320 | 15320 | 15310 | 228 |
| 268 | 20241113 | 145200 | 2658068680 | 15320 | 15350 | 15350 | 15320 | 19 |
| 269 | 20241113 | 145100 | 2657777570 | 15320 | 15320 | 15320 | 15320 | 84 |
| 270 | 20241113 | 145000 | 2656490690 | 15320 | 15320 | 15320 | 15300 | 2147 |
| 271 | 20241113 | 144900 | 2623614330 | 15320 | 15330 | 15340 | 15320 | 949 |
| 272 | 20241113 | 144800 | 2609061330 | 15330 | 15310 | 15350 | 15310 | 136 |
| 273 | 20241113 | 144700 | 2606978190 | 15310 | 15310 | 15310 | 15310 | 0 |
| 274 | 20241113 | 144600 | 2606978190 | 15310 | 15310 | 15310 | 15310 | 0 |
| 275 | 20241113 | 144500 | 2606978190 | 15310 | 15370 | 15380 | 15310 | 91 |
| 276 | 20241113 | 144400 | 2605582210 | 15370 | 15320 | 15370 | 15320 | 820 |
| 277 | 20241113 | 144300 | 2592987410 | 15370 | 15370 | 15370 | 15370 | 1 |
| 278 | 20241113 | 144200 | 2592972040 | 15390 | 15300 | 15390 | 15300 | 641 |
| 279 | 20241113 | 144100 | 2583163120 | 15300 | 15300 | 15390 | 15300 | 455 |
| 280 | 20241113 | 144000 | 2576200810 | 15300 | 15300 | 15390 | 15300 | 126 |
| 281 | 20241113 | 143900 | 2574272920 | 15370 | 15300 | 15370 | 15250 | 754 |
| 282 | 20241113 | 143800 | 2562729790 | 15300 | 15300 | 15300 | 15300 | 67 |
| 283 | 20241113 | 143700 | 2561704690 | 15300 | 15330 | 15370 | 15300 | 196 |
| 284 | 20241113 | 143600 | 2558700300 | 15330 | 15370 | 15370 | 15330 | 603 |
| 285 | 20241113 | 143500 | 2549443290 | 15360 | 15360 | 15360 | 15360 | 57 |
| 286 | 20241113 | 143400 | 2548567770 | 15360 | 15360 | 15360 | 15360 | 100 |
| 287 | 20241113 | 143300 | 2547031770 | 15360 | 15360 | 15360 | 15360 | 211 |
| 288 | 20241113 | 143200 | 2543790810 | 15370 | 15370 | 15370 | 15370 | 146 |
| 289 | 20241113 | 143100 | 2541546790 | 15370 | 15400 | 15400 | 15370 | 100 |
| 290 | 20241113 | 143000 | 2540009010 | 15400 | 15380 | 15410 | 15380 | 150 |
| 291 | 20241113 | 142900 | 2537701180 | 15390 | 15390 | 15410 | 15380 | 240 |
| 292 | 20241113 | 142800 | 2534009690 | 15400 | 15420 | 15420 | 15400 | 77 |
| 293 | 20241113 | 142700 | 2532823810 | 15420 | 15410 | 15420 | 15400 | 1387 |
| 294 | 20241113 | 142600 | 2511449750 | 15410 | 15420 | 15450 | 15410 | 420 |
| 295 | 20241113 | 142500 | 2504967710 | 15430 | 15430 | 15440 | 15430 | 7 |
| 296 | 20241113 | 142400 | 2504859690 | 15420 | 15400 | 15430 | 15400 | 596 |
| 297 | 20241113 | 142300 | 2495676900 | 15350 | 15400 | 15400 | 15350 | 51 |
| 298 | 20241113 | 142200 | 2494894000 | 15350 | 15360 | 15410 | 15350 | 867 |
| 299 | 20241113 | 142100 | 2481576920 | 15360 | 15360 | 15360 | 15360 | 51 |
| 300 | 20241113 | 142000 | 2480793560 | 15420 | 15420 | 15420 | 15420 | 671 |
| 301 | 20241113 | 141900 | 2470446740 | 15360 | 15360 | 15420 | 15360 | 154 |
| 302 | 20241113 | 141800 | 2468081240 | 15420 | 15360 | 15420 | 15360 | 100 |
| 303 | 20241113 | 141700 | 2466545180 | 15430 | 15360 | 15430 | 15360 | 302 |
| 304 | 20241113 | 141600 | 2461906320 | 15440 | 15440 | 15440 | 15360 | 86 |
| 305 | 20241113 | 141500 | 2460584000 | 15440 | 15380 | 15450 | 15380 | 312 |
| 306 | 20241113 | 141400 | 2455784630 | 15450 | 15440 | 15450 | 15370 | 462 |
| 307 | 20241113 | 141300 | 2448678350 | 15450 | 15420 | 15450 | 15380 | 572 |
| 308 | 20241113 | 141200 | 2439858150 | 15380 | 15380 | 15380 | 15380 | 68 |
| 309 | 20241113 | 141100 | 2438812310 | 15380 | 15420 | 15430 | 15380 | 1220 |
| 310 | 20241113 | 141000 | 2420027400 | 15430 | 15380 | 15430 | 15380 | 114 |
| 311 | 20241113 | 140900 | 2418274030 | 15430 | 15380 | 15430 | 15380 | 106 |
| 312 | 20241113 | 140800 | 2416643700 | 15380 | 15380 | 15380 | 15380 | 91 |
| 313 | 20241113 | 140700 | 2415244120 | 15430 | 15400 | 15430 | 15400 | 249 |
| 314 | 20241113 | 140600 | 2411409400 | 15450 | 15400 | 15450 | 15400 | 3 |
| 315 | 20241113 | 140500 | 2411363150 | 15400 | 15450 | 15450 | 15400 | 51 |
| 316 | 20241113 | 140400 | 2410577690 | 15400 | 15430 | 15450 | 15400 | 42 |
| 317 | 20241113 | 140300 | 2409930810 | 15430 | 15430 | 15430 | 15430 | 747 |
| 318 | 20241113 | 140200 | 2398404600 | 15380 | 15430 | 15430 | 15380 | 219 |
| 319 | 20241113 | 140100 | 2395030220 | 15430 | 15430 | 15430 | 15430 | 32 |
| 320 | 20241113 | 140000 | 2394536460 | 15370 | 15430 | 15430 | 15370 | 82 |
| 321 | 20241113 | 135900 | 2393275520 | 15370 | 15370 | 15370 | 15370 | 46 |
| 322 | 20241113 | 135800 | 2392568500 | 15430 | 15420 | 15430 | 15370 | 235 |
| 323 | 20241113 | 135700 | 2388945590 | 15430 | 15420 | 15430 | 15370 | 394 |
| 324 | 20241113 | 135600 | 2382874090 | 15370 | 15370 | 15370 | 15370 | 77 |
| 325 | 20241113 | 135500 | 2381690600 | 15370 | 15370 | 15370 | 15370 | 0 |
| 326 | 20241113 | 135400 | 2381690600 | 15370 | 15420 | 15450 | 15370 | 141 |
| 327 | 20241113 | 135300 | 2379518690 | 15470 | 15470 | 15470 | 15470 | 0 |
| 328 | 20241113 | 135200 | 2379518690 | 15470 | 15480 | 15480 | 15440 | 61 |
| 329 | 20241113 | 135100 | 2378576450 | 15480 | 15490 | 15490 | 15380 | 104 |
| 330 | 20241113 | 135000 | 2376976520 | 15500 | 15500 | 15500 | 15500 | 0 |
| 331 | 20241113 | 134900 | 2376976520 | 15500 | 15510 | 15510 | 15500 | 622 |
| 332 | 20241113 | 134800 | 2367329400 | 15500 | 15500 | 15510 | 15500 | 293 |
| 333 | 20241113 | 134700 | 2362787860 | 15510 | 15360 | 15510 | 15310 | 2145 |
| 334 | 20241113 | 134600 | 2329686220 | 15360 | 15400 | 15450 | 15360 | 333 |
| 335 | 20241113 | 134500 | 2324553830 | 15470 | 15470 | 15490 | 15470 | 73 |
| 336 | 20241113 | 134400 | 2323424500 | 15500 | 15500 | 15500 | 15500 | 0 |
| 337 | 20241113 | 134300 | 2323424500 | 15500 | 15460 | 15500 | 15450 | 288 |
| 338 | 20241113 | 134200 | 2318974370 | 15280 | 15510 | 15510 | 15280 | 735 |
| 339 | 20241113 | 134100 | 2307647160 | 15510 | 15520 | 15520 | 15440 | 263 |
| 340 | 20241113 | 134000 | 2303586290 | 15450 | 15450 | 15450 | 15450 | 1 |
| 341 | 20241113 | 133900 | 2303570840 | 15530 | 15510 | 15530 | 15470 | 676 |
| 342 | 20241113 | 133800 | 2293093550 | 15500 | 15520 | 15530 | 15500 | 273 |
| 343 | 20241113 | 133700 | 2288859190 | 15520 | 15540 | 15540 | 15520 | 698 |
| 344 | 20241113 | 133600 | 2278013480 | 15550 | 15550 | 15550 | 15550 | 0 |
| 345 | 20241113 | 133500 | 2278013480 | 15550 | 15540 | 15560 | 15520 | 566 |
| 346 | 20241113 | 133400 | 2269225180 | 15560 | 15560 | 15560 | 15560 | 347 |
| 347 | 20241113 | 133300 | 2263825860 | 15560 | 15560 | 15560 | 15560 | 62 |
| 348 | 20241113 | 133200 | 2262861140 | 15580 | 15580 | 15580 | 15580 | 8 |
| 349 | 20241113 | 133100 | 2262736500 | 15590 | 15520 | 15590 | 15520 | 405 |
| 350 | 20241113 | 133000 | 2256444310 | 15520 | 15520 | 15520 | 15520 | 10 |
| 351 | 20241113 | 132900 | 2256289110 | 15520 | 15500 | 15540 | 15500 | 1013 |
| 352 | 20241113 | 132800 | 2240584040 | 15500 | 15500 | 15540 | 15500 | 271 |
| 353 | 20241113 | 132700 | 2236383500 | 15540 | 15450 | 15540 | 15450 | 899 |
| 354 | 20241113 | 132600 | 2222462950 | 15450 | 15420 | 15470 | 15420 | 625 |
| 355 | 20241113 | 132500 | 2212814810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 356 | 20241113 | 132400 | 2212814810 | 15430 | 15430 | 15430 | 15430 | 12 |
| 357 | 20241113 | 132300 | 2212629650 | 15430 | 15430 | 15430 | 15430 | 86 |
| 358 | 20241113 | 132200 | 2211302670 | 15440 | 15430 | 15440 | 15430 | 59 |
| 359 | 20241113 | 132100 | 2210391980 | 15450 | 15370 | 15450 | 15370 | 1123 |
| 360 | 20241113 | 132000 | 2193108210 | 15380 | 15370 | 15380 | 15370 | 478 |
| 361 | 20241113 | 131900 | 2185761230 | 15370 | 15370 | 15370 | 15310 | 565 |
| 362 | 20241113 | 131800 | 2177096870 | 15370 | 15380 | 15380 | 15370 | 74 |
| 363 | 20241113 | 131700 | 2175959280 | 15380 | 15360 | 15380 | 15360 | 368 |
| 364 | 20241113 | 131600 | 2170304130 | 15370 | 15380 | 15380 | 15370 | 41 |
| 365 | 20241113 | 131500 | 2169673910 | 15380 | 15350 | 15380 | 15350 | 312 |
| 366 | 20241113 | 131400 | 2164876160 | 15350 | 15360 | 15380 | 15350 | 903 |
| 367 | 20241113 | 131300 | 2150997700 | 15360 | 15340 | 15360 | 15330 | 265 |
| 368 | 20241113 | 131200 | 2146932950 | 15340 | 15340 | 15340 | 15310 | 388 |
| 369 | 20241113 | 131100 | 2140985980 | 15340 | 15280 | 15340 | 15280 | 1189 |
| 370 | 20241113 | 131000 | 2122790660 | 15290 | 15290 | 15290 | 15290 | 0 |
| 371 | 20241113 | 130900 | 2122790660 | 15290 | 15210 | 15290 | 15210 | 227 |
| 372 | 20241113 | 130800 | 2119337210 | 15210 | 15240 | 15250 | 15210 | 92 |
| 373 | 20241113 | 130700 | 2117936040 | 15240 | 15240 | 15280 | 15210 | 1021 |
| 374 | 20241113 | 130600 | 2102365640 | 15240 | 15200 | 15240 | 15200 | 64 |
| 375 | 20241113 | 130500 | 2101391440 | 15240 | 15240 | 15240 | 15190 | 201 |
| 376 | 20241113 | 130400 | 2098335230 | 15240 | 15240 | 15250 | 15240 | 310 |
| 377 | 20241113 | 130300 | 2093610660 | 15210 | 15210 | 15210 | 15210 | 334 |
| 378 | 20241113 | 130200 | 2088530520 | 15240 | 15240 | 15240 | 15240 | 55 |
| 379 | 20241113 | 130100 | 2087692320 | 15240 | 15250 | 15250 | 15240 | 549 |
| 380 | 20241113 | 130000 | 2079325540 | 15240 | 15230 | 15250 | 15200 | 515 |
| 381 | 20241113 | 125900 | 2071479200 | 15230 | 15210 | 15230 | 15200 | 930 |
| 382 | 20241113 | 125800 | 2057340280 | 15240 | 15210 | 15250 | 15200 | 735 |
| 383 | 20241113 | 125700 | 2046142700 | 15210 | 15220 | 15250 | 15210 | 291 |
| 384 | 20241113 | 125600 | 2041714890 | 15220 | 15260 | 15260 | 15220 | 2353 |
| 385 | 20241113 | 125500 | 2005829090 | 15260 | 15270 | 15270 | 15260 | 30 |
| 386 | 20241113 | 125400 | 2005371260 | 15260 | 15290 | 15290 | 15260 | 170 |
| 387 | 20241113 | 125300 | 2002772260 | 15290 | 15280 | 15290 | 15280 | 546 |
| 388 | 20241113 | 125200 | 1994429110 | 15280 | 15230 | 15280 | 15230 | 285 |
| 389 | 20241113 | 125100 | 1990088160 | 15280 | 15280 | 15280 | 15250 | 235 |
| 390 | 20241113 | 125000 | 1986502590 | 15290 | 15290 | 15290 | 15250 | 424 |
| 391 | 20241113 | 124900 | 1980019670 | 15230 | 15250 | 15290 | 15230 | 120 |
| 392 | 20241113 | 124800 | 1978190520 | 15300 | 15290 | 15300 | 15260 | 292 |
| 393 | 20241113 | 124700 | 1973728900 | 15300 | 15300 | 15310 | 15250 | 249 |
| 394 | 20241113 | 124600 | 1969926680 | 15310 | 15310 | 15310 | 15300 | 63 |
| 395 | 20241113 | 124500 | 1968962730 | 15220 | 15220 | 15220 | 15220 | 67 |
| 396 | 20241113 | 124400 | 1967942990 | 15310 | 15220 | 15310 | 15200 | 1491 |
| 397 | 20241113 | 124300 | 1945256690 | 15270 | 15300 | 15300 | 15220 | 760 |
| 398 | 20241113 | 124200 | 1933652520 | 15340 | 15340 | 15340 | 15280 | 1141 |
| 399 | 20241113 | 124100 | 1916190370 | 15370 | 15370 | 15370 | 15320 | 1358 |
| 400 | 20241113 | 124000 | 1895356910 | 15360 | 15370 | 15370 | 15360 | 171 |
| 401 | 20241113 | 123900 | 1892728750 | 15370 | 15370 | 15370 | 15360 | 135 |
| 402 | 20241113 | 123800 | 1890654300 | 15370 | 15360 | 15370 | 15360 | 309 |
| 403 | 20241113 | 123700 | 1885908000 | 15360 | 15360 | 15370 | 15360 | 555 |
| 404 | 20241113 | 123600 | 1877380200 | 15360 | 15370 | 15370 | 15360 | 287 |
| 405 | 20241113 | 123500 | 1872969870 | 15370 | 15430 | 15430 | 15370 | 15 |
| 406 | 20241113 | 123400 | 1872739200 | 15440 | 15440 | 15440 | 15440 | 21 |
| 407 | 20241113 | 123300 | 1872414960 | 15440 | 15410 | 15440 | 15410 | 186 |
| 408 | 20241113 | 123200 | 1869547990 | 15410 | 15400 | 15410 | 15400 | 137 |
| 409 | 20241113 | 123100 | 1867436910 | 15400 | 15410 | 15410 | 15400 | 73 |
| 410 | 20241113 | 123000 | 1866312230 | 15410 | 15410 | 15410 | 15410 | 134 |
| 411 | 20241113 | 122900 | 1864247290 | 15410 | 15410 | 15410 | 15410 | 0 |
| 412 | 20241113 | 122800 | 1864247290 | 15410 | 15410 | 15410 | 15410 | 4 |
| 413 | 20241113 | 122700 | 1864185650 | 15420 | 15350 | 15450 | 15340 | 1157 |
| 414 | 20241113 | 122600 | 1846378660 | 15350 | 15370 | 15370 | 15350 | 410 |
| 415 | 20241113 | 122500 | 1840078480 | 15370 | 15370 | 15370 | 15370 | 0 |
| 416 | 20241113 | 122400 | 1840078480 | 15370 | 15370 | 15420 | 15370 | 75 |
| 417 | 20241113 | 122300 | 1838925600 | 15370 | 15420 | 15420 | 15370 | 98 |
| 418 | 20241113 | 122200 | 1837416740 | 15360 | 15380 | 15380 | 15360 | 438 |
| 419 | 20241113 | 122100 | 1830681260 | 15430 | 15390 | 15430 | 15390 | 167 |
| 420 | 20241113 | 122000 | 1828111010 | 15390 | 15420 | 15430 | 15390 | 321 |
| 421 | 20241113 | 121900 | 1823161210 | 15430 | 15430 | 15430 | 15430 | 32 |
| 422 | 20241113 | 121800 | 1822667450 | 15430 | 15380 | 15430 | 15350 | 66 |
| 423 | 20241113 | 121700 | 1821652920 | 15430 | 15380 | 15430 | 15380 | 74 |
| 424 | 20241113 | 121600 | 1820514550 | 15430 | 15400 | 15430 | 15390 | 235 |
| 425 | 20241113 | 121500 | 1816897830 | 15410 | 15410 | 15410 | 15380 | 827 |
| 426 | 20241113 | 121400 | 1804160490 | 15410 | 15430 | 15430 | 15410 | 193 |
| 427 | 20241113 | 121300 | 1801182690 | 15430 | 15430 | 15430 | 15430 | 228 |
| 428 | 20241113 | 121200 | 1797664650 | 15420 | 15430 | 15430 | 15420 | 34 |
| 429 | 20241113 | 121100 | 1797140270 | 15430 | 15480 | 15480 | 15430 | 69 |
| 430 | 20241113 | 121000 | 1796075550 | 15480 | 15440 | 15480 | 15440 | 341 |
| 431 | 20241113 | 120900 | 1790803250 | 15440 | 15460 | 15470 | 15440 | 750 |
| 432 | 20241113 | 120800 | 1779207580 | 15470 | 15420 | 15470 | 15410 | 64 |
| 433 | 20241113 | 120700 | 1778221270 | 15480 | 15460 | 15480 | 15460 | 108 |
| 434 | 20241113 | 120600 | 1776551490 | 15410 | 15410 | 15460 | 15410 | 374 |
| 435 | 20241113 | 120500 | 1770769550 | 15410 | 15410 | 15410 | 15410 | 1 |
| 436 | 20241113 | 120400 | 1770754140 | 15490 | 15350 | 15490 | 15350 | 748 |
| 437 | 20241113 | 120300 | 1759209070 | 15420 | 15430 | 15430 | 15340 | 221 |
| 438 | 20241113 | 120200 | 1755800890 | 15430 | 15430 | 15430 | 15330 | 456 |
| 439 | 20241113 | 120100 | 1748786180 | 15440 | 15440 | 15440 | 15400 | 315 |
| 440 | 20241113 | 120000 | 1743934700 | 15440 | 15500 | 15500 | 15350 | 2473 |
| 441 | 20241113 | 115900 | 1705853450 | 15400 | 15530 | 15550 | 15400 | 8125 |
| 442 | 20241113 | 115800 | 1580033370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 443 | 20241113 | 115700 | 1580033370 | 15590 | 15590 | 15590 | 15590 | 96 |
| 444 | 20241113 | 115600 | 1578536730 | 15590 | 15600 | 15600 | 15530 | 82 |
| 445 | 20241113 | 115500 | 1577258360 | 15600 | 15600 | 15600 | 15600 | 61 |
| 446 | 20241113 | 115400 | 1576306760 | 15610 | 15610 | 15610 | 15610 | 0 |
| 447 | 20241113 | 115300 | 1576306760 | 15610 | 15570 | 15630 | 15570 | 959 |
| 448 | 20241113 | 115200 | 1561350410 | 15570 | 15560 | 15570 | 15560 | 373 |
| 449 | 20241113 | 115100 | 1555546370 | 15570 | 15580 | 15630 | 15500 | 1102 |
| 450 | 20241113 | 115000 | 1538448780 | 15500 | 15780 | 15780 | 15500 | 2794 |
| 451 | 20241113 | 114900 | 1494983880 | 15750 | 15690 | 15800 | 15690 | 1503 |
| 452 | 20241113 | 114800 | 1471351150 | 15700 | 15560 | 15700 | 15560 | 2608 |
| 453 | 20241113 | 114700 | 1430598760 | 15550 | 15520 | 15550 | 15500 | 596 |
| 454 | 20241113 | 114600 | 1421338380 | 15560 | 15550 | 15560 | 15500 | 456 |
| 455 | 20241113 | 114500 | 1414249640 | 15500 | 15500 | 15500 | 15500 | 56 |
| 456 | 20241113 | 114400 | 1413381640 | 15500 | 15510 | 15530 | 15500 | 680 |
| 457 | 20241113 | 114300 | 1402836340 | 15510 | 15520 | 15530 | 15510 | 156 |
| 458 | 20241113 | 114200 | 1400416330 | 15550 | 15520 | 15570 | 15510 | 281 |
| 459 | 20241113 | 114100 | 1396049330 | 15580 | 15520 | 15580 | 15510 | 1399 |
| 460 | 20241113 | 114000 | 1374349610 | 15510 | 15580 | 15590 | 15510 | 357 |
| 461 | 20241113 | 113900 | 1368791690 | 15580 | 15520 | 15580 | 15510 | 71 |
| 462 | 20241113 | 113800 | 1367690300 | 15600 | 15520 | 15600 | 15520 | 415 |
| 463 | 20241113 | 113700 | 1361249060 | 15560 | 15540 | 15560 | 15540 | 767 |
| 464 | 20241113 | 113600 | 1349329100 | 15510 | 15540 | 15540 | 15510 | 94 |
| 465 | 20241113 | 113500 | 1347869930 | 15510 | 15510 | 15510 | 15510 | 102 |
| 466 | 20241113 | 113400 | 1346287910 | 15510 | 15510 | 15510 | 15510 | 168 |
| 467 | 20241113 | 113300 | 1343682230 | 15510 | 15550 | 15550 | 15510 | 153 |
| 468 | 20241113 | 113200 | 1341308440 | 15510 | 15550 | 15550 | 15510 | 2230 |
| 469 | 20241113 | 113100 | 1306690600 | 15630 | 15540 | 15630 | 15540 | 62 |
| 470 | 20241113 | 113000 | 1305726940 | 15540 | 15630 | 15630 | 15540 | 161 |
| 471 | 20241113 | 112900 | 1303224730 | 15530 | 15550 | 15600 | 15530 | 910 |
| 472 | 20241113 | 112800 | 1289076250 | 15550 | 15560 | 15560 | 15550 | 3635 |
| 473 | 20241113 | 112700 | 1232533960 | 15560 | 15570 | 15570 | 15560 | 213 |
| 474 | 20241113 | 112600 | 1229219550 | 15570 | 15570 | 15570 | 15570 | 167 |
| 475 | 20241113 | 112500 | 1226619360 | 15630 | 15630 | 15630 | 15630 | 20 |
| 476 | 20241113 | 112400 | 1226306760 | 15630 | 15570 | 15630 | 15570 | 234 |
| 477 | 20241113 | 112300 | 1222663320 | 15640 | 15570 | 15640 | 15570 | 268 |
| 478 | 20241113 | 112200 | 1218490490 | 15570 | 15580 | 15580 | 15570 | 510 |
| 479 | 20241113 | 112100 | 1210547390 | 15580 | 15650 | 15650 | 15580 | 257 |
| 480 | 20241113 | 112000 | 1206539960 | 15590 | 15590 | 15650 | 15590 | 106 |
| 481 | 20241113 | 111900 | 1204887230 | 15590 | 15640 | 15650 | 15590 | 77 |
| 482 | 20241113 | 111800 | 1203685180 | 15670 | 15670 | 15670 | 15670 | 0 |
| 483 | 20241113 | 111700 | 1203685180 | 15670 | 15670 | 15670 | 15590 | 2356 |
| 484 | 20241113 | 111600 | 1166873150 | 15620 | 15620 | 15620 | 15620 | 0 |
| 485 | 20241113 | 111500 | 1166873150 | 15620 | 15720 | 15720 | 15620 | 96 |
| 486 | 20241113 | 111400 | 1165369650 | 15730 | 15730 | 15730 | 15730 | 48 |
| 487 | 20241113 | 111300 | 1164614610 | 15620 | 15700 | 15730 | 15620 | 1674 |
| 488 | 20241113 | 111200 | 1138426550 | 15750 | 15750 | 15750 | 15700 | 35 |
| 489 | 20241113 | 111100 | 1137876670 | 15750 | 15750 | 15750 | 15750 | 2 |
| 490 | 20241113 | 111000 | 1137845170 | 15750 | 15750 | 15750 | 15750 | 14 |
| 491 | 20241113 | 110900 | 1137624670 | 15750 | 15750 | 15750 | 15750 | 0 |
| 492 | 20241113 | 110800 | 1137624670 | 15750 | 15650 | 15750 | 15650 | 55 |
| 493 | 20241113 | 110700 | 1136763820 | 15650 | 15650 | 15650 | 15650 | 0 |
| 494 | 20241113 | 110600 | 1136763820 | 15650 | 15660 | 15660 | 15650 | 240 |
| 495 | 20241113 | 110500 | 1133005780 | 15700 | 15660 | 15700 | 15660 | 55 |
| 496 | 20241113 | 110400 | 1132144440 | 15660 | 15740 | 15740 | 15660 | 84 |
| 497 | 20241113 | 110300 | 1130827010 | 15700 | 15700 | 15700 | 15700 | 1 |
| 498 | 20241113 | 110200 | 1130811310 | 15760 | 15760 | 15760 | 15650 | 64 |
| 499 | 20241113 | 110100 | 1129807190 | 15640 | 15760 | 15770 | 15640 | 375 |
| 500 | 20241113 | 110000 | 1123929970 | 15760 | 15700 | 15760 | 15640 | 83 |
| 501 | 20241113 | 105900 | 1122631380 | 15650 | 15660 | 15660 | 15650 | 110 |
| 502 | 20241113 | 105800 | 1120909050 | 15700 | 15750 | 15770 | 15660 | 585 |
| 503 | 20241113 | 105700 | 1111703360 | 15800 | 15850 | 15850 | 15800 | 303 |
| 504 | 20241113 | 105600 | 1106915910 | 15850 | 15850 | 15850 | 15850 | 0 |
| 505 | 20241113 | 105500 | 1106915910 | 15850 | 15850 | 15850 | 15850 | 1 |
| 506 | 20241113 | 105400 | 1106900060 | 15850 | 15800 | 15850 | 15800 | 2 |
| 507 | 20241113 | 105300 | 1106868410 | 15800 | 15800 | 15800 | 15800 | 0 |
| 508 | 20241113 | 105200 | 1106868410 | 15800 | 15800 | 15800 | 15800 | 20 |
| 509 | 20241113 | 105100 | 1106552410 | 15800 | 15850 | 15850 | 15800 | 110 |
| 510 | 20241113 | 105000 | 1104812930 | 15850 | 15900 | 15940 | 15850 | 864 |
| 511 | 20241113 | 104900 | 1091109160 | 15890 | 15840 | 15900 | 15840 | 718 |
| 512 | 20241113 | 104800 | 1079695900 | 15840 | 15730 | 15840 | 15730 | 768 |
| 513 | 20241113 | 104700 | 1067565830 | 15730 | 15730 | 15730 | 15730 | 25 |
| 514 | 20241113 | 104600 | 1067172580 | 15790 | 15750 | 15800 | 15750 | 1051 |
| 515 | 20241113 | 104500 | 1050600660 | 15750 | 15730 | 15750 | 15730 | 52 |
| 516 | 20241113 | 104400 | 1049782680 | 15750 | 15720 | 15750 | 15720 | 204 |
| 517 | 20241113 | 104300 | 1046575770 | 15720 | 15720 | 15720 | 15720 | 25 |
| 518 | 20241113 | 104200 | 1046182770 | 15750 | 15700 | 15750 | 15700 | 6 |
| 519 | 20241113 | 104100 | 1046088520 | 15700 | 15700 | 15700 | 15700 | 87 |
| 520 | 20241113 | 104000 | 1044722620 | 15750 | 15680 | 15750 | 15680 | 644 |
| 521 | 20241113 | 103900 | 1034601660 | 15700 | 15700 | 15700 | 15700 | 69 |
| 522 | 20241113 | 103800 | 1033518360 | 15700 | 15700 | 15700 | 15700 | 67 |
| 523 | 20241113 | 103700 | 1032466460 | 15740 | 15650 | 15740 | 15650 | 1433 |
| 524 | 20241113 | 103600 | 1009984970 | 15650 | 15680 | 15700 | 15650 | 1121 |
| 525 | 20241113 | 103500 | 992413110 | 15700 | 15700 | 15700 | 15700 | 0 |
| 526 | 20241113 | 103400 | 992413110 | 15700 | 15700 | 15700 | 15700 | 9 |
| 527 | 20241113 | 103300 | 992271810 | 15630 | 15630 | 15630 | 15630 | 300 |
| 528 | 20241113 | 103200 | 987582810 | 15630 | 15630 | 15630 | 15630 | 40 |
| 529 | 20241113 | 103100 | 986957610 | 15620 | 15620 | 15620 | 15620 | 0 |
| 530 | 20241113 | 103000 | 986957610 | 15620 | 15700 | 15700 | 15620 | 34 |
| 531 | 20241113 | 102900 | 986423890 | 15700 | 15630 | 15700 | 15630 | 101 |
| 532 | 20241113 | 102800 | 984845120 | 15630 | 15580 | 15630 | 15580 | 442 |
| 533 | 20241113 | 102700 | 977950910 | 15580 | 15610 | 15610 | 15580 | 1949 |
| 534 | 20241113 | 102600 | 947535070 | 15630 | 15700 | 15700 | 15630 | 42 |
| 535 | 20241113 | 102500 | 946878540 | 15630 | 15630 | 15630 | 15630 | 268 |
| 536 | 20241113 | 102400 | 942689700 | 15630 | 15700 | 15700 | 15630 | 10 |
| 537 | 20241113 | 102300 | 942532840 | 15700 | 15700 | 15700 | 15640 | 100 |
| 538 | 20241113 | 102200 | 940968660 | 15700 | 15700 | 15700 | 15700 | 11 |
| 539 | 20241113 | 102100 | 940795960 | 15700 | 15700 | 15700 | 15700 | 4 |
| 540 | 20241113 | 102000 | 940733160 | 15720 | 15720 | 15720 | 15720 | 535 |
| 541 | 20241113 | 101900 | 932322960 | 15720 | 15720 | 15720 | 15720 | 2 |
| 542 | 20241113 | 101800 | 932291520 | 15730 | 15730 | 15730 | 15730 | 3 |
| 543 | 20241113 | 101700 | 932244330 | 15730 | 15640 | 15730 | 15640 | 4885 |
| 544 | 20241113 | 101600 | 855783550 | 15640 | 15640 | 15650 | 15640 | 655 |
| 545 | 20241113 | 101500 | 845538890 | 15640 | 15640 | 15650 | 15640 | 87 |
| 546 | 20241113 | 101400 | 844178200 | 15650 | 15640 | 15650 | 15640 | 46 |
| 547 | 20241113 | 101300 | 843458680 | 15640 | 15640 | 15640 | 15640 | 26 |
| 548 | 20241113 | 101200 | 843052040 | 15650 | 15630 | 15650 | 15620 | 1196 |
| 549 | 20241113 | 101100 | 824346720 | 15640 | 15640 | 15650 | 15610 | 408 |
| 550 | 20241113 | 101000 | 817968590 | 15640 | 15620 | 15640 | 15610 | 1048 |
| 551 | 20241113 | 100900 | 801590100 | 15650 | 15650 | 15650 | 15630 | 1513 |
| 552 | 20241113 | 100800 | 777923050 | 15650 | 15650 | 15650 | 15650 | 74 |
| 553 | 20241113 | 100700 | 776764950 | 15650 | 15650 | 15650 | 15650 | 1 |
| 554 | 20241113 | 100600 | 776749300 | 15690 | 15700 | 15700 | 15690 | 6 |
| 555 | 20241113 | 100500 | 776655150 | 15700 | 15640 | 15730 | 15640 | 413 |
| 556 | 20241113 | 100400 | 770187450 | 15660 | 15660 | 15730 | 15650 | 604 |
| 557 | 20241113 | 100300 | 760729530 | 15730 | 15670 | 15730 | 15670 | 213 |
| 558 | 20241113 | 100200 | 757385520 | 15660 | 15670 | 15670 | 15660 | 54 |
| 559 | 20241113 | 100100 | 756539850 | 15670 | 15670 | 15670 | 15670 | 32 |
| 560 | 20241113 | 100000 | 756038410 | 15660 | 15660 | 15660 | 15660 | 0 |
| 561 | 20241113 | 095900 | 756038410 | 15660 | 15660 | 15660 | 15660 | 53 |
| 562 | 20241113 | 095800 | 755208430 | 15660 | 15680 | 15700 | 15660 | 339 |
| 563 | 20241113 | 095700 | 749896460 | 15680 | 15680 | 15680 | 15680 | 2 |
| 564 | 20241113 | 095600 | 749865100 | 15680 | 15680 | 15680 | 15680 | 148 |
| 565 | 20241113 | 095500 | 747544460 | 15670 | 15670 | 15670 | 15670 | 7 |
| 566 | 20241113 | 095400 | 747434770 | 15700 | 15700 | 15700 | 15700 | 0 |
| 567 | 20241113 | 095300 | 747434770 | 15700 | 15700 | 15700 | 15700 | 8 |
| 568 | 20241113 | 095200 | 747309170 | 15700 | 15680 | 15740 | 15680 | 148 |
| 569 | 20241113 | 095100 | 744988450 | 15710 | 15710 | 15710 | 15710 | 3 |
| 570 | 20241113 | 095000 | 744941320 | 15690 | 15720 | 15780 | 15690 | 345 |
| 571 | 20241113 | 094900 | 739522250 | 15720 | 15720 | 15740 | 15720 | 259 |
| 572 | 20241113 | 094800 | 735450750 | 15750 | 15750 | 15750 | 15750 | 12 |
| 573 | 20241113 | 094700 | 735261750 | 15790 | 15790 | 15790 | 15790 | 0 |
| 574 | 20241113 | 094600 | 735261750 | 15790 | 15790 | 15790 | 15790 | 7 |
| 575 | 20241113 | 094500 | 735151220 | 15710 | 15710 | 15710 | 15710 | 673 |
| 576 | 20241113 | 094400 | 724578390 | 15720 | 15790 | 15790 | 15720 | 106 |
| 577 | 20241113 | 094300 | 722910140 | 15790 | 15800 | 15800 | 15790 | 25 |
| 578 | 20241113 | 094200 | 722515240 | 15800 | 15780 | 15800 | 15780 | 2004 |
| 579 | 20241113 | 094100 | 690882470 | 15770 | 15780 | 15780 | 15770 | 862 |
| 580 | 20241113 | 094000 | 677280500 | 15720 | 15720 | 15720 | 15720 | 35 |
| 581 | 20241113 | 093900 | 676730300 | 15790 | 15780 | 15790 | 15720 | 372 |
| 582 | 20241113 | 093800 | 670866160 | 15780 | 15770 | 15780 | 15770 | 146 |
| 583 | 20241113 | 093700 | 668562660 | 15780 | 15780 | 15780 | 15780 | 1 |
| 584 | 20241113 | 093600 | 668546880 | 15780 | 15750 | 15780 | 15750 | 36 |
| 585 | 20241113 | 093500 | 667979850 | 15710 | 15690 | 15710 | 15680 | 439 |
| 586 | 20241113 | 093400 | 661088540 | 15690 | 15710 | 15710 | 15690 | 80 |
| 587 | 20241113 | 093300 | 659832790 | 15710 | 15780 | 15780 | 15710 | 149 |
| 588 | 20241113 | 093200 | 657489710 | 15780 | 15780 | 15780 | 15780 | 1 |
| 589 | 20241113 | 093100 | 657473930 | 15790 | 15760 | 15790 | 15760 | 224 |
| 590 | 20241113 | 093000 | 653942940 | 15760 | 15630 | 15760 | 15630 | 1977 |
| 591 | 20241113 | 092900 | 622929820 | 15630 | 15720 | 15720 | 15630 | 797 |
| 592 | 20241113 | 092800 | 610449240 | 15640 | 15700 | 15740 | 15640 | 1103 |
| 593 | 20241113 | 092700 | 593159410 | 15700 | 15670 | 15710 | 15670 | 1353 |
| 594 | 20241113 | 092600 | 571943720 | 15670 | 15710 | 15710 | 15670 | 233 |
| 595 | 20241113 | 092500 | 568285410 | 15730 | 15730 | 15730 | 15720 | 404 |
| 596 | 20241113 | 092400 | 561933670 | 15740 | 15740 | 15760 | 15730 | 805 |
| 597 | 20241113 | 092300 | 549262960 | 15760 | 15760 | 15760 | 15750 | 570 |
| 598 | 20241113 | 092200 | 540284170 | 15760 | 15820 | 15830 | 15760 | 5753 |
| 599 | 20241113 | 092100 | 449424920 | 15820 | 15830 | 15830 | 15820 | 470 |
| 600 | 20241113 | 092000 | 441986940 | 15830 | 15820 | 15900 | 15820 | 467 |
| 601 | 20241113 | 091900 | 434577880 | 15820 | 15890 | 15900 | 15820 | 215 |
| 602 | 20241113 | 091800 | 431169430 | 15900 | 15850 | 15900 | 15810 | 543 |
| 603 | 20241113 | 091700 | 422564570 | 15850 | 15900 | 15900 | 15850 | 1005 |
| 604 | 20241113 | 091600 | 406594110 | 15900 | 15990 | 15990 | 15900 | 412 |
| 605 | 20241113 | 091500 | 400037040 | 15900 | 15910 | 15910 | 15900 | 474 |
| 606 | 20241113 | 091400 | 392500020 | 15910 | 15920 | 16010 | 15890 | 1013 |
| 607 | 20241113 | 091300 | 376385700 | 16010 | 15860 | 16010 | 15820 | 10928 |
| 608 | 20241113 | 091200 | 202087440 | 15860 | 15870 | 15890 | 15860 | 1240 |
| 609 | 20241113 | 091100 | 182410490 | 15850 | 15810 | 15850 | 15810 | 955 |
| 610 | 20241113 | 091000 | 167289650 | 15810 | 15870 | 15870 | 15790 | 1334 |
| 611 | 20241113 | 090900 | 146187310 | 15870 | 15950 | 15950 | 15870 | 416 |
| 612 | 20241113 | 090800 | 139566940 | 15950 | 16010 | 16010 | 15950 | 134 |
| 613 | 20241113 | 090700 | 137428490 | 16010 | 16040 | 16040 | 16010 | 101 |
| 614 | 20241113 | 090600 | 135809820 | 16040 | 16100 | 16100 | 16020 | 273 |
| 615 | 20241113 | 090500 | 131431080 | 16060 | 16060 | 16060 | 16060 | 479 |
| 616 | 20241113 | 090400 | 123738340 | 16090 | 16200 | 16200 | 16090 | 1115 |
| 617 | 20241113 | 090300 | 105720880 | 16200 | 16260 | 16260 | 16190 | 482 |
| 618 | 20241113 | 090200 | 97908450 | 16260 | 16080 | 16260 | 16030 | 3057 |
| 619 | 20241113 | 090100 | 48744730 | 16080 | 16090 | 16100 | 16000 | 1070 |
| 620 | 20241113 | 090000 | 31532000 | 16100 | 16050 | 16100 | 15950 | 1967 |