31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 3 | 20241112 | 184000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 4 | 20241112 | 183900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 5 | 20241112 | 183800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 6 | 20241112 | 183700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 7 | 20241112 | 183600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 8 | 20241112 | 183500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 9 | 20241112 | 183400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 10 | 20241112 | 183300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 11 | 20241112 | 183200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 12 | 20241112 | 183100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 13 | 20241112 | 183000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 14 | 20241112 | 182900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 15 | 20241112 | 182800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 16 | 20241112 | 182700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 17 | 20241112 | 182600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 18 | 20241112 | 182500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 19 | 20241112 | 182400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 20 | 20241112 | 182300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 21 | 20241112 | 182200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 22 | 20241112 | 182100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 23 | 20241112 | 182000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 24 | 20241112 | 181900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 25 | 20241112 | 181800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 26 | 20241112 | 181700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 27 | 20241112 | 181600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 28 | 20241112 | 181500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 29 | 20241112 | 181400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 30 | 20241112 | 181300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 31 | 20241112 | 181200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 32 | 20241112 | 181100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 33 | 20241112 | 181000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 34 | 20241112 | 180900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 35 | 20241112 | 180800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 36 | 20241112 | 180700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 37 | 20241112 | 180600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 38 | 20241112 | 180500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 39 | 20241112 | 180400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 40 | 20241112 | 180300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 41 | 20241112 | 180200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 42 | 20241112 | 180100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 43 | 20241112 | 180000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 44 | 20241112 | 175900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 45 | 20241112 | 175800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 46 | 20241112 | 175700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 47 | 20241112 | 175600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 48 | 20241112 | 175500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 49 | 20241112 | 175400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 50 | 20241112 | 175300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 51 | 20241112 | 175200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 52 | 20241112 | 175100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 53 | 20241112 | 175000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 54 | 20241112 | 174900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 55 | 20241112 | 174800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 56 | 20241112 | 174700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 57 | 20241112 | 174600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 58 | 20241112 | 174500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 59 | 20241112 | 174400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 60 | 20241112 | 174300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 61 | 20241112 | 174200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 62 | 20241112 | 174100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 63 | 20241112 | 174000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 64 | 20241112 | 173900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 65 | 20241112 | 173800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 66 | 20241112 | 173700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 67 | 20241112 | 173600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 68 | 20241112 | 173500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 69 | 20241112 | 173400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 70 | 20241112 | 173300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 71 | 20241112 | 173200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 72 | 20241112 | 173100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 73 | 20241112 | 173000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 74 | 20241112 | 172900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 75 | 20241112 | 172800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 76 | 20241112 | 172700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 77 | 20241112 | 172600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 78 | 20241112 | 172500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 79 | 20241112 | 172400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 80 | 20241112 | 172300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 81 | 20241112 | 172200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 82 | 20241112 | 172100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 83 | 20241112 | 172000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 84 | 20241112 | 171900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 85 | 20241112 | 171800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 86 | 20241112 | 171700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 87 | 20241112 | 171600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 88 | 20241112 | 171500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 89 | 20241112 | 171400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 90 | 20241112 | 171300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 91 | 20241112 | 171200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 92 | 20241112 | 171100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 93 | 20241112 | 171000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 94 | 20241112 | 170900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 95 | 20241112 | 170800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 96 | 20241112 | 170700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 97 | 20241112 | 170600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 98 | 20241112 | 170500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 99 | 20241112 | 170400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 100 | 20241112 | 170300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 101 | 20241112 | 170200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 102 | 20241112 | 170100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 103 | 20241112 | 170000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 104 | 20241112 | 165900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 105 | 20241112 | 165800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 106 | 20241112 | 165700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 107 | 20241112 | 165600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 108 | 20241112 | 165500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 109 | 20241112 | 165400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 110 | 20241112 | 165300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 111 | 20241112 | 165200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 112 | 20241112 | 165100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 113 | 20241112 | 165000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 114 | 20241112 | 164900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 115 | 20241112 | 164800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 116 | 20241112 | 164700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 117 | 20241112 | 164600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 118 | 20241112 | 164500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 119 | 20241112 | 164400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 120 | 20241112 | 164300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 121 | 20241112 | 164200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 122 | 20241112 | 164100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 123 | 20241112 | 164000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 124 | 20241112 | 163900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 125 | 20241112 | 163800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 126 | 20241112 | 163700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 127 | 20241112 | 163600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 128 | 20241112 | 163500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 129 | 20241112 | 163400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 130 | 20241112 | 163300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 131 | 20241112 | 163200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 132 | 20241112 | 163100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 133 | 20241112 | 163000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 134 | 20241112 | 162900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 135 | 20241112 | 162800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 136 | 20241112 | 162700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 137 | 20241112 | 162600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 138 | 20241112 | 162500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 139 | 20241112 | 162400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 140 | 20241112 | 162300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 141 | 20241112 | 162200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 142 | 20241112 | 162100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 143 | 20241112 | 162000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 144 | 20241112 | 161900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 145 | 20241112 | 161800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 146 | 20241112 | 161700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 147 | 20241112 | 161600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 148 | 20241112 | 161500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 149 | 20241112 | 161400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 150 | 20241112 | 161300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 151 | 20241112 | 161200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 152 | 20241112 | 161100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 153 | 20241112 | 161000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 154 | 20241112 | 160900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 155 | 20241112 | 160800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 156 | 20241112 | 160700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 157 | 20241112 | 160600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 158 | 20241112 | 160500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 159 | 20241112 | 160400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 160 | 20241112 | 160300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 161 | 20241112 | 160200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 162 | 20241112 | 160100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 163 | 20241112 | 160000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 164 | 20241112 | 155900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 165 | 20241112 | 155800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 166 | 20241112 | 155700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 167 | 20241112 | 155600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 168 | 20241112 | 155500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 169 | 20241112 | 155400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 170 | 20241112 | 155300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 171 | 20241112 | 155200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 172 | 20241112 | 155100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 173 | 20241112 | 155000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 174 | 20241112 | 154900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 175 | 20241112 | 154800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 176 | 20241112 | 154700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 177 | 20241112 | 154600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 178 | 20241112 | 154500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 179 | 20241112 | 154400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 180 | 20241112 | 154300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 181 | 20241112 | 154200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 182 | 20241112 | 154100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 183 | 20241112 | 154000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 184 | 20241112 | 153900 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 185 | 20241112 | 153800 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 186 | 20241112 | 153700 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 187 | 20241112 | 153600 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 188 | 20241112 | 153500 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 189 | 20241112 | 153400 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 190 | 20241112 | 153300 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 191 | 20241112 | 153200 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 192 | 20241112 | 153100 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 0 |
| 193 | 20241112 | 153000 | 3694827450 | 15010 | 15010 | 15010 | 15010 | 2073 |
| 194 | 20241112 | 152900 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 195 | 20241112 | 152800 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 196 | 20241112 | 152700 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 197 | 20241112 | 152600 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 198 | 20241112 | 152500 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 199 | 20241112 | 152400 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 200 | 20241112 | 152300 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 201 | 20241112 | 152200 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 202 | 20241112 | 152100 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 203 | 20241112 | 152000 | 3663711720 | 15010 | 15010 | 15010 | 15010 | 0 |
| 204 | 20241112 | 151900 | 3663711720 | 15010 | 15030 | 15080 | 15010 | 1551 |
| 205 | 20241112 | 151800 | 3640395770 | 15070 | 15030 | 15070 | 15030 | 1218 |
| 206 | 20241112 | 151700 | 3622070900 | 15060 | 15050 | 15060 | 15020 | 1969 |
| 207 | 20241112 | 151600 | 3592449190 | 15050 | 15020 | 15050 | 15020 | 188 |
| 208 | 20241112 | 151500 | 3589621560 | 15030 | 15040 | 15050 | 15030 | 323 |
| 209 | 20241112 | 151400 | 3584764240 | 15050 | 15060 | 15060 | 15040 | 936 |
| 210 | 20241112 | 151300 | 3570677250 | 15050 | 15020 | 15050 | 15010 | 1018 |
| 211 | 20241112 | 151200 | 3555369090 | 15020 | 15010 | 15020 | 15000 | 1863 |
| 212 | 20241112 | 151100 | 3527416380 | 15010 | 15000 | 15020 | 15000 | 1525 |
| 213 | 20241112 | 151000 | 3504525900 | 15010 | 15000 | 15010 | 15000 | 334 |
| 214 | 20241112 | 150900 | 3499512800 | 15010 | 14990 | 15010 | 14990 | 225 |
| 215 | 20241112 | 150800 | 3496135890 | 14990 | 14990 | 15010 | 14990 | 168 |
| 216 | 20241112 | 150700 | 3493616850 | 15000 | 15000 | 15000 | 15000 | 681 |
| 217 | 20241112 | 150600 | 3483401850 | 15000 | 15000 | 15030 | 15000 | 326 |
| 218 | 20241112 | 150500 | 3478505300 | 15000 | 15000 | 15010 | 15000 | 1098 |
| 219 | 20241112 | 150400 | 3462035100 | 15020 | 15020 | 15020 | 15000 | 993 |
| 220 | 20241112 | 150300 | 3447127540 | 15030 | 15020 | 15030 | 15020 | 295 |
| 221 | 20241112 | 150200 | 3442695540 | 15030 | 15020 | 15030 | 15020 | 1163 |
| 222 | 20241112 | 150100 | 3425225040 | 15020 | 15020 | 15020 | 15000 | 397 |
| 223 | 20241112 | 150000 | 3419262940 | 15000 | 15000 | 15000 | 15000 | 133 |
| 224 | 20241112 | 145900 | 3417267940 | 15000 | 15000 | 15000 | 15000 | 449 |
| 225 | 20241112 | 145800 | 3410532940 | 15000 | 15000 | 15020 | 15000 | 542 |
| 226 | 20241112 | 145700 | 3402402920 | 15000 | 15020 | 15020 | 15000 | 410 |
| 227 | 20241112 | 145600 | 3396245080 | 15000 | 14980 | 15020 | 14980 | 2291 |
| 228 | 20241112 | 145500 | 3361894170 | 14980 | 14990 | 14990 | 14980 | 959 |
| 229 | 20241112 | 145400 | 3347523860 | 14990 | 15000 | 15000 | 14990 | 4 |
| 230 | 20241112 | 145300 | 3347463880 | 15000 | 15010 | 15010 | 15000 | 419 |
| 231 | 20241112 | 145200 | 3341176390 | 15010 | 15000 | 15010 | 15000 | 653 |
| 232 | 20241112 | 145100 | 3331378880 | 15010 | 15000 | 15010 | 15000 | 450 |
| 233 | 20241112 | 145000 | 3324628380 | 15000 | 15000 | 15000 | 14990 | 906 |
| 234 | 20241112 | 144900 | 3311044810 | 15000 | 15000 | 15000 | 15000 | 301 |
| 235 | 20241112 | 144800 | 3306529810 | 15010 | 15000 | 15010 | 15000 | 27 |
| 236 | 20241112 | 144700 | 3306124660 | 15000 | 15000 | 15010 | 15000 | 39 |
| 237 | 20241112 | 144600 | 3305539620 | 15000 | 15000 | 15000 | 15000 | 192 |
| 238 | 20241112 | 144500 | 3302659620 | 15000 | 15000 | 15000 | 14980 | 370 |
| 239 | 20241112 | 144400 | 3297109660 | 14980 | 14980 | 14990 | 14980 | 206 |
| 240 | 20241112 | 144300 | 3294022500 | 14980 | 14990 | 15000 | 14980 | 1025 |
| 241 | 20241112 | 144200 | 3278648450 | 14990 | 14980 | 14990 | 14980 | 137 |
| 242 | 20241112 | 144100 | 3276594840 | 14990 | 14990 | 14990 | 14990 | 10 |
| 243 | 20241112 | 144000 | 3276444940 | 14980 | 14980 | 14990 | 14980 | 107 |
| 244 | 20241112 | 143900 | 3274842030 | 14980 | 14980 | 14980 | 14970 | 1288 |
| 245 | 20241112 | 143800 | 3255548090 | 14980 | 14990 | 14990 | 14980 | 235 |
| 246 | 20241112 | 143700 | 3252025450 | 15000 | 15000 | 15000 | 15000 | 374 |
| 247 | 20241112 | 143600 | 3246415450 | 15000 | 15010 | 15010 | 15000 | 102 |
| 248 | 20241112 | 143500 | 3244885070 | 15010 | 15010 | 15020 | 15010 | 1630 |
| 249 | 20241112 | 143400 | 3220418570 | 15010 | 15010 | 15010 | 14990 | 3568 |
| 250 | 20241112 | 143300 | 3166890780 | 15010 | 15020 | 15020 | 15010 | 55 |
| 251 | 20241112 | 143200 | 3166064700 | 15030 | 15010 | 15030 | 15010 | 174 |
| 252 | 20241112 | 143100 | 3163452880 | 15010 | 15010 | 15010 | 15010 | 1 |
| 253 | 20241112 | 143000 | 3163437870 | 15030 | 15040 | 15040 | 15030 | 142 |
| 254 | 20241112 | 142900 | 3161303060 | 15050 | 15000 | 15050 | 15000 | 67 |
| 255 | 20241112 | 142800 | 3160295760 | 15000 | 15000 | 15000 | 15000 | 53 |
| 256 | 20241112 | 142700 | 3159500760 | 15000 | 15000 | 15000 | 15000 | 30 |
| 257 | 20241112 | 142600 | 3159050760 | 15000 | 15020 | 15040 | 15000 | 1268 |
| 258 | 20241112 | 142500 | 3140005510 | 15020 | 15030 | 15030 | 15020 | 176 |
| 259 | 20241112 | 142400 | 3137360970 | 15040 | 15070 | 15090 | 15040 | 1455 |
| 260 | 20241112 | 142300 | 3115451090 | 15070 | 15070 | 15070 | 15070 | 27 |
| 261 | 20241112 | 142200 | 3115044200 | 15070 | 15090 | 15090 | 15070 | 135 |
| 262 | 20241112 | 142100 | 3113008170 | 15080 | 15080 | 15080 | 15080 | 2 |
| 263 | 20241112 | 142000 | 3112978010 | 15120 | 15120 | 15120 | 15110 | 14 |
| 264 | 20241112 | 141900 | 3112766360 | 15120 | 15070 | 15120 | 15070 | 3 |
| 265 | 20241112 | 141800 | 3112721100 | 15070 | 15070 | 15070 | 15070 | 0 |
| 266 | 20241112 | 141700 | 3112721100 | 15070 | 15070 | 15070 | 15070 | 190 |
| 267 | 20241112 | 141600 | 3109857800 | 15070 | 15060 | 15070 | 15060 | 685 |
| 268 | 20241112 | 141500 | 3099534860 | 15060 | 15060 | 15060 | 15060 | 71 |
| 269 | 20241112 | 141400 | 3098465600 | 15050 | 15050 | 15050 | 15050 | 227 |
| 270 | 20241112 | 141300 | 3095049250 | 15060 | 15060 | 15060 | 15060 | 281 |
| 271 | 20241112 | 141200 | 3090817390 | 15060 | 15030 | 15060 | 15030 | 425 |
| 272 | 20241112 | 141100 | 3084416970 | 15030 | 15030 | 15030 | 15030 | 0 |
| 273 | 20241112 | 141000 | 3084416970 | 15030 | 15030 | 15030 | 15030 | 72 |
| 274 | 20241112 | 140900 | 3083334810 | 15030 | 15030 | 15030 | 15030 | 176 |
| 275 | 20241112 | 140800 | 3080689530 | 15040 | 15040 | 15040 | 15040 | 1 |
| 276 | 20241112 | 140700 | 3080674490 | 15030 | 15030 | 15030 | 15030 | 74 |
| 277 | 20241112 | 140600 | 3079562270 | 15070 | 15050 | 15070 | 15030 | 2109 |
| 278 | 20241112 | 140500 | 3047840910 | 15050 | 15050 | 15050 | 15050 | 78 |
| 279 | 20241112 | 140400 | 3046667010 | 15050 | 15060 | 15060 | 15050 | 51 |
| 280 | 20241112 | 140300 | 3045899050 | 15070 | 15070 | 15070 | 15070 | 94 |
| 281 | 20241112 | 140200 | 3044482470 | 15070 | 15070 | 15070 | 15070 | 2006 |
| 282 | 20241112 | 140100 | 3014252050 | 15070 | 15130 | 15130 | 15070 | 164 |
| 283 | 20241112 | 140000 | 3011776850 | 15100 | 15120 | 15130 | 15100 | 1690 |
| 284 | 20241112 | 135900 | 2986230240 | 15120 | 15060 | 15120 | 15060 | 1583 |
| 285 | 20241112 | 135800 | 2962356860 | 15050 | 15060 | 15060 | 15050 | 990 |
| 286 | 20241112 | 135700 | 2947447660 | 15060 | 15060 | 15060 | 15060 | 20 |
| 287 | 20241112 | 135600 | 2947146460 | 15060 | 15050 | 15060 | 15050 | 263 |
| 288 | 20241112 | 135500 | 2943187810 | 15040 | 15030 | 15040 | 15030 | 30 |
| 289 | 20241112 | 135400 | 2942736880 | 15050 | 15050 | 15050 | 15030 | 545 |
| 290 | 20241112 | 135300 | 2934537190 | 15030 | 15030 | 15030 | 15030 | 52 |
| 291 | 20241112 | 135200 | 2933755630 | 15040 | 15050 | 15050 | 15040 | 1374 |
| 292 | 20241112 | 135100 | 2913087260 | 15050 | 15050 | 15050 | 15030 | 33 |
| 293 | 20241112 | 135000 | 2912590650 | 15050 | 15050 | 15050 | 15050 | 85 |
| 294 | 20241112 | 134900 | 2911311400 | 15030 | 15040 | 15050 | 15030 | 109 |
| 295 | 20241112 | 134800 | 2909672040 | 15040 | 15030 | 15040 | 15030 | 494 |
| 296 | 20241112 | 134700 | 2902243130 | 15020 | 15020 | 15030 | 15020 | 228 |
| 297 | 20241112 | 134600 | 2898816700 | 15020 | 15000 | 15020 | 15000 | 1357 |
| 298 | 20241112 | 134500 | 2878452240 | 15000 | 15000 | 15000 | 15000 | 0 |
| 299 | 20241112 | 134400 | 2878452240 | 15000 | 15010 | 15010 | 15000 | 8 |
| 300 | 20241112 | 134300 | 2878332180 | 15010 | 15010 | 15010 | 15010 | 109 |
| 301 | 20241112 | 134200 | 2876696090 | 15010 | 15010 | 15020 | 15010 | 41 |
| 302 | 20241112 | 134100 | 2876080590 | 15010 | 15010 | 15010 | 15010 | 61 |
| 303 | 20241112 | 134000 | 2875164980 | 15000 | 15010 | 15010 | 15000 | 511 |
| 304 | 20241112 | 133900 | 2867499880 | 15000 | 15010 | 15010 | 15000 | 170 |
| 305 | 20241112 | 133800 | 2864949200 | 15000 | 15000 | 15000 | 15000 | 88 |
| 306 | 20241112 | 133700 | 2863629200 | 15000 | 15000 | 15000 | 15000 | 776 |
| 307 | 20241112 | 133600 | 2851989200 | 14980 | 14980 | 14980 | 14980 | 0 |
| 308 | 20241112 | 133500 | 2851989200 | 14980 | 15000 | 15000 | 14980 | 22 |
| 309 | 20241112 | 133400 | 2851659240 | 14980 | 14980 | 14980 | 14980 | 0 |
| 310 | 20241112 | 133300 | 2851659240 | 14980 | 15000 | 15000 | 14980 | 202 |
| 311 | 20241112 | 133200 | 2848631250 | 14990 | 15020 | 15020 | 14980 | 2172 |
| 312 | 20241112 | 133100 | 2816050090 | 15020 | 14990 | 15020 | 14990 | 892 |
| 313 | 20241112 | 133000 | 2802664390 | 14990 | 15000 | 15000 | 14990 | 769 |
| 314 | 20241112 | 132900 | 2791132310 | 15010 | 15020 | 15020 | 15010 | 269 |
| 315 | 20241112 | 132800 | 2787094420 | 15020 | 15030 | 15030 | 15020 | 162 |
| 316 | 20241112 | 132700 | 2784661120 | 15030 | 15030 | 15030 | 15030 | 37 |
| 317 | 20241112 | 132600 | 2784105010 | 15020 | 15020 | 15020 | 15020 | 1079 |
| 318 | 20241112 | 132500 | 2767898430 | 15020 | 15010 | 15020 | 15010 | 17 |
| 319 | 20241112 | 132400 | 2767643110 | 15010 | 15010 | 15010 | 15010 | 51 |
| 320 | 20241112 | 132300 | 2766877600 | 15010 | 15010 | 15020 | 15010 | 363 |
| 321 | 20241112 | 132200 | 2761425560 | 15000 | 15000 | 15000 | 15000 | 110 |
| 322 | 20241112 | 132100 | 2759775560 | 15000 | 15000 | 15000 | 15000 | 352 |
| 323 | 20241112 | 132000 | 2754495560 | 15000 | 15000 | 15000 | 15000 | 2 |
| 324 | 20241112 | 131900 | 2754465560 | 15010 | 15010 | 15010 | 15010 | 500 |
| 325 | 20241112 | 131800 | 2746960560 | 15010 | 15000 | 15010 | 15000 | 266 |
| 326 | 20241112 | 131700 | 2742970460 | 15000 | 15000 | 15000 | 15000 | 156 |
| 327 | 20241112 | 131600 | 2740630460 | 15000 | 14990 | 15000 | 14990 | 26 |
| 328 | 20241112 | 131500 | 2740240560 | 15000 | 15000 | 15000 | 15000 | 120 |
| 329 | 20241112 | 131400 | 2738440560 | 15000 | 15000 | 15000 | 15000 | 2 |
| 330 | 20241112 | 131300 | 2738410560 | 15000 | 15000 | 15030 | 15000 | 1138 |
| 331 | 20241112 | 131200 | 2721340470 | 15040 | 15040 | 15040 | 15040 | 1 |
| 332 | 20241112 | 131100 | 2721325430 | 15040 | 15000 | 15040 | 15000 | 139 |
| 333 | 20241112 | 131000 | 2719239710 | 15000 | 15000 | 15000 | 15000 | 7 |
| 334 | 20241112 | 130900 | 2719134710 | 15040 | 15040 | 15040 | 15040 | 80 |
| 335 | 20241112 | 130800 | 2717931510 | 15040 | 15040 | 15040 | 15040 | 17 |
| 336 | 20241112 | 130700 | 2717675830 | 15000 | 14990 | 15000 | 14990 | 25 |
| 337 | 20241112 | 130600 | 2717300850 | 14990 | 14990 | 14990 | 14990 | 1 |
| 338 | 20241112 | 130500 | 2717285860 | 15000 | 15000 | 15000 | 15000 | 57 |
| 339 | 20241112 | 130400 | 2716430860 | 14990 | 15060 | 15060 | 14990 | 1503 |
| 340 | 20241112 | 130300 | 2693878610 | 15060 | 15050 | 15060 | 15050 | 451 |
| 341 | 20241112 | 130200 | 2687087190 | 15050 | 15050 | 15050 | 15050 | 360 |
| 342 | 20241112 | 130100 | 2681669190 | 15000 | 15010 | 15010 | 15000 | 274 |
| 343 | 20241112 | 130000 | 2677558730 | 15000 | 15000 | 15060 | 15000 | 348 |
| 344 | 20241112 | 125900 | 2672336450 | 15000 | 15000 | 15010 | 15000 | 302 |
| 345 | 20241112 | 125800 | 2667805070 | 15030 | 15030 | 15030 | 15030 | 100 |
| 346 | 20241112 | 125700 | 2666302070 | 15030 | 15010 | 15030 | 15000 | 305 |
| 347 | 20241112 | 125600 | 2661726890 | 15050 | 15060 | 15060 | 15000 | 2349 |
| 348 | 20241112 | 125500 | 2626455940 | 15060 | 15060 | 15060 | 15060 | 7 |
| 349 | 20241112 | 125400 | 2626350520 | 15060 | 15080 | 15080 | 15060 | 1027 |
| 350 | 20241112 | 125300 | 2610866080 | 15090 | 15100 | 15100 | 15090 | 340 |
| 351 | 20241112 | 125200 | 2605735470 | 15100 | 15090 | 15100 | 15090 | 45 |
| 352 | 20241112 | 125100 | 2605055990 | 15100 | 15100 | 15100 | 15100 | 150 |
| 353 | 20241112 | 125000 | 2602790990 | 15100 | 15100 | 15100 | 15090 | 14 |
| 354 | 20241112 | 124900 | 2602579610 | 15100 | 15100 | 15100 | 15100 | 1291 |
| 355 | 20241112 | 124800 | 2583085510 | 15110 | 15110 | 15110 | 15110 | 518 |
| 356 | 20241112 | 124700 | 2575258530 | 15110 | 15110 | 15110 | 15110 | 0 |
| 357 | 20241112 | 124600 | 2575258530 | 15110 | 15110 | 15110 | 15110 | 72 |
| 358 | 20241112 | 124500 | 2574170610 | 15110 | 15120 | 15120 | 15110 | 245 |
| 359 | 20241112 | 124400 | 2570466240 | 15120 | 15120 | 15120 | 15120 | 108 |
| 360 | 20241112 | 124300 | 2568833280 | 15110 | 15120 | 15120 | 15110 | 11 |
| 361 | 20241112 | 124200 | 2568667010 | 15120 | 15120 | 15120 | 15120 | 325 |
| 362 | 20241112 | 124100 | 2563753010 | 15120 | 15120 | 15120 | 15120 | 93 |
| 363 | 20241112 | 124000 | 2562346850 | 15110 | 15150 | 15150 | 15110 | 362 |
| 364 | 20241112 | 123900 | 2556870950 | 15110 | 15110 | 15110 | 15110 | 7 |
| 365 | 20241112 | 123800 | 2556765180 | 15110 | 15110 | 15110 | 15110 | 2 |
| 366 | 20241112 | 123700 | 2556734960 | 15110 | 15160 | 15160 | 15110 | 6 |
| 367 | 20241112 | 123600 | 2556644050 | 15160 | 15140 | 15160 | 15140 | 92 |
| 368 | 20241112 | 123500 | 2555250860 | 15140 | 15120 | 15140 | 15120 | 270 |
| 369 | 20241112 | 123400 | 2551168420 | 15120 | 15120 | 15120 | 15120 | 2 |
| 370 | 20241112 | 123300 | 2551138180 | 15120 | 15120 | 15120 | 15120 | 31 |
| 371 | 20241112 | 123200 | 2550669460 | 15120 | 15120 | 15120 | 15120 | 80 |
| 372 | 20241112 | 123100 | 2549459860 | 15120 | 15120 | 15120 | 15120 | 1 |
| 373 | 20241112 | 123000 | 2549444740 | 15120 | 15120 | 15120 | 15120 | 24 |
| 374 | 20241112 | 122900 | 2549081860 | 15120 | 15120 | 15120 | 15120 | 2 |
| 375 | 20241112 | 122800 | 2549051620 | 15120 | 15150 | 15150 | 15120 | 124 |
| 376 | 20241112 | 122700 | 2547176590 | 15150 | 15170 | 15170 | 15150 | 583 |
| 377 | 20241112 | 122600 | 2538340040 | 15160 | 15160 | 15160 | 15160 | 0 |
| 378 | 20241112 | 122500 | 2538340040 | 15160 | 15170 | 15170 | 15160 | 11 |
| 379 | 20241112 | 122400 | 2538173190 | 15170 | 15170 | 15170 | 15160 | 112 |
| 380 | 20241112 | 122300 | 2536475120 | 15170 | 15170 | 15170 | 15170 | 49 |
| 381 | 20241112 | 122200 | 2535731790 | 15170 | 15120 | 15170 | 15120 | 70 |
| 382 | 20241112 | 122100 | 2534671330 | 15120 | 15120 | 15120 | 15120 | 1 |
| 383 | 20241112 | 122000 | 2534656210 | 15120 | 15150 | 15150 | 15120 | 369 |
| 384 | 20241112 | 121900 | 2529067180 | 15150 | 15150 | 15150 | 15150 | 0 |
| 385 | 20241112 | 121800 | 2529067180 | 15150 | 15150 | 15150 | 15150 | 28 |
| 386 | 20241112 | 121700 | 2528642980 | 15150 | 15150 | 15150 | 15150 | 2 |
| 387 | 20241112 | 121600 | 2528612680 | 15150 | 15150 | 15150 | 15150 | 401 |
| 388 | 20241112 | 121500 | 2522537530 | 15150 | 15170 | 15170 | 15150 | 15 |
| 389 | 20241112 | 121400 | 2522310260 | 15240 | 15240 | 15240 | 15200 | 1358 |
| 390 | 20241112 | 121300 | 2501653730 | 15210 | 15240 | 15240 | 15210 | 331 |
| 391 | 20241112 | 121200 | 2496609350 | 15240 | 15240 | 15250 | 15240 | 101 |
| 392 | 20241112 | 121100 | 2495069140 | 15210 | 15210 | 15210 | 15210 | 2 |
| 393 | 20241112 | 121000 | 2495038720 | 15230 | 15210 | 15230 | 15210 | 318 |
| 394 | 20241112 | 120900 | 2490195620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 395 | 20241112 | 120800 | 2490195620 | 15230 | 15230 | 15240 | 15230 | 317 |
| 396 | 20241112 | 120700 | 2485365570 | 15230 | 15240 | 15240 | 15230 | 634 |
| 397 | 20241112 | 120600 | 2475703740 | 15240 | 15240 | 15240 | 15200 | 115 |
| 398 | 20241112 | 120500 | 2473951720 | 15200 | 15200 | 15200 | 15200 | 10 |
| 399 | 20241112 | 120400 | 2473799720 | 15200 | 15200 | 15250 | 15170 | 573 |
| 400 | 20241112 | 120300 | 2465065330 | 15200 | 15240 | 15260 | 15200 | 550 |
| 401 | 20241112 | 120200 | 2456675890 | 15260 | 15170 | 15260 | 15170 | 1032 |
| 402 | 20241112 | 120100 | 2440966650 | 15170 | 15140 | 15180 | 15140 | 701 |
| 403 | 20241112 | 120000 | 2430345040 | 15140 | 15150 | 15150 | 15140 | 29 |
| 404 | 20241112 | 115900 | 2429905910 | 15150 | 15130 | 15150 | 15130 | 407 |
| 405 | 20241112 | 115800 | 2423747910 | 15150 | 15110 | 15150 | 15110 | 961 |
| 406 | 20241112 | 115700 | 2409204800 | 15110 | 15110 | 15120 | 15090 | 157 |
| 407 | 20241112 | 115600 | 2406831240 | 15090 | 15090 | 15090 | 15090 | 31 |
| 408 | 20241112 | 115500 | 2406363450 | 15090 | 15090 | 15090 | 15090 | 13 |
| 409 | 20241112 | 115400 | 2406167280 | 15080 | 15080 | 15110 | 15080 | 237 |
| 410 | 20241112 | 115300 | 2402591670 | 15080 | 15080 | 15080 | 15080 | 1 |
| 411 | 20241112 | 115200 | 2402576590 | 15070 | 15070 | 15070 | 15070 | 667 |
| 412 | 20241112 | 115100 | 2392524900 | 15080 | 15080 | 15100 | 15080 | 215 |
| 413 | 20241112 | 115000 | 2389282580 | 15080 | 15090 | 15100 | 15060 | 250 |
| 414 | 20241112 | 114900 | 2385513060 | 15080 | 15080 | 15080 | 15080 | 137 |
| 415 | 20241112 | 114800 | 2383447100 | 15110 | 15110 | 15110 | 15110 | 1 |
| 416 | 20241112 | 114700 | 2383431990 | 15110 | 15110 | 15110 | 15080 | 61 |
| 417 | 20241112 | 114600 | 2382510340 | 15080 | 15080 | 15080 | 15080 | 0 |
| 418 | 20241112 | 114500 | 2382510340 | 15080 | 15100 | 15130 | 15080 | 114 |
| 419 | 20241112 | 114400 | 2380786710 | 15080 | 15060 | 15080 | 15060 | 688 |
| 420 | 20241112 | 114300 | 2370421450 | 15060 | 15050 | 15060 | 15050 | 156 |
| 421 | 20241112 | 114200 | 2368072110 | 15050 | 15070 | 15070 | 15050 | 196 |
| 422 | 20241112 | 114100 | 2365120320 | 15060 | 15060 | 15060 | 15060 | 176 |
| 423 | 20241112 | 114000 | 2362469760 | 15060 | 15060 | 15060 | 15060 | 580 |
| 424 | 20241112 | 113900 | 2353734960 | 15050 | 15060 | 15060 | 15050 | 673 |
| 425 | 20241112 | 113800 | 2343605310 | 15050 | 15080 | 15080 | 15050 | 6 |
| 426 | 20241112 | 113700 | 2343514860 | 15070 | 15060 | 15070 | 15060 | 244 |
| 427 | 20241112 | 113600 | 2339838120 | 15060 | 15080 | 15080 | 15060 | 645 |
| 428 | 20241112 | 113500 | 2330123540 | 15080 | 15090 | 15090 | 15070 | 710 |
| 429 | 20241112 | 113400 | 2319420380 | 15090 | 15100 | 15100 | 15090 | 499 |
| 430 | 20241112 | 113300 | 2311887030 | 15100 | 15130 | 15130 | 15100 | 795 |
| 431 | 20241112 | 113200 | 2299867860 | 15130 | 15130 | 15130 | 15130 | 123 |
| 432 | 20241112 | 113100 | 2298006870 | 15130 | 15130 | 15140 | 15120 | 176 |
| 433 | 20241112 | 113000 | 2295343490 | 15130 | 15140 | 15150 | 15130 | 196 |
| 434 | 20241112 | 112900 | 2292376580 | 15130 | 15150 | 15150 | 15130 | 147 |
| 435 | 20241112 | 112800 | 2290151590 | 15150 | 15120 | 15150 | 15120 | 1223 |
| 436 | 20241112 | 112700 | 2271635600 | 15120 | 15110 | 15120 | 15110 | 196 |
| 437 | 20241112 | 112600 | 2268673360 | 15100 | 15110 | 15110 | 15100 | 66 |
| 438 | 20241112 | 112500 | 2267676720 | 15110 | 15090 | 15120 | 15090 | 19 |
| 439 | 20241112 | 112400 | 2267389850 | 15090 | 15090 | 15100 | 15090 | 523 |
| 440 | 20241112 | 112300 | 2259492780 | 15090 | 15090 | 15090 | 15090 | 236 |
| 441 | 20241112 | 112200 | 2255931540 | 15090 | 15090 | 15090 | 15090 | 138 |
| 442 | 20241112 | 112100 | 2253849120 | 15090 | 15120 | 15140 | 15090 | 267 |
| 443 | 20241112 | 112000 | 2249815980 | 15080 | 15080 | 15080 | 15080 | 149 |
| 444 | 20241112 | 111900 | 2247569060 | 15080 | 15130 | 15130 | 15070 | 725 |
| 445 | 20241112 | 111800 | 2236608120 | 15120 | 15120 | 15120 | 15120 | 153 |
| 446 | 20241112 | 111700 | 2234294760 | 15120 | 15120 | 15120 | 15120 | 702 |
| 447 | 20241112 | 111600 | 2223680520 | 15130 | 15140 | 15140 | 15120 | 93 |
| 448 | 20241112 | 111500 | 2222272790 | 15140 | 15090 | 15140 | 15090 | 1637 |
| 449 | 20241112 | 111400 | 2197529900 | 15040 | 15080 | 15080 | 15040 | 167 |
| 450 | 20241112 | 111300 | 2195012780 | 15080 | 15050 | 15080 | 15040 | 26 |
| 451 | 20241112 | 111200 | 2194621530 | 15040 | 15040 | 15080 | 15040 | 193 |
| 452 | 20241112 | 111100 | 2191718610 | 15040 | 15080 | 15080 | 15040 | 2696 |
| 453 | 20241112 | 111000 | 2151139130 | 15090 | 15110 | 15110 | 15090 | 204 |
| 454 | 20241112 | 110900 | 2148058730 | 15110 | 15110 | 15110 | 15080 | 2003 |
| 455 | 20241112 | 110800 | 2117844500 | 15110 | 15110 | 15110 | 15110 | 516 |
| 456 | 20241112 | 110700 | 2110047740 | 15110 | 15120 | 15120 | 15110 | 17 |
| 457 | 20241112 | 110600 | 2109790770 | 15110 | 15110 | 15110 | 15110 | 409 |
| 458 | 20241112 | 110500 | 2103610780 | 15110 | 15110 | 15110 | 15110 | 2 |
| 459 | 20241112 | 110400 | 2103580560 | 15100 | 15100 | 15100 | 15100 | 0 |
| 460 | 20241112 | 110300 | 2103580560 | 15100 | 15080 | 15110 | 15080 | 480 |
| 461 | 20241112 | 110200 | 2096330330 | 15080 | 15090 | 15090 | 15080 | 3 |
| 462 | 20241112 | 110100 | 2096285070 | 15090 | 15090 | 15090 | 15090 | 387 |
| 463 | 20241112 | 110000 | 2090445240 | 15080 | 15080 | 15100 | 15080 | 24 |
| 464 | 20241112 | 105900 | 2090083300 | 15080 | 15080 | 15080 | 15070 | 547 |
| 465 | 20241112 | 105800 | 2081834550 | 15080 | 15100 | 15100 | 15080 | 184 |
| 466 | 20241112 | 105700 | 2079059000 | 15100 | 15080 | 15100 | 15080 | 156 |
| 467 | 20241112 | 105600 | 2076703600 | 15070 | 15080 | 15080 | 15070 | 335 |
| 468 | 20241112 | 105500 | 2071654850 | 15080 | 15080 | 15080 | 15080 | 312 |
| 469 | 20241112 | 105400 | 2066949890 | 15080 | 15100 | 15100 | 15080 | 117 |
| 470 | 20241112 | 105300 | 2065185190 | 15080 | 15110 | 15110 | 15080 | 423 |
| 471 | 20241112 | 105200 | 2058805670 | 15110 | 15080 | 15110 | 15080 | 133 |
| 472 | 20241112 | 105100 | 2056799100 | 15070 | 15070 | 15070 | 15070 | 176 |
| 473 | 20241112 | 105000 | 2054146780 | 15100 | 15070 | 15100 | 15070 | 1202 |
| 474 | 20241112 | 104900 | 2035996640 | 15070 | 15090 | 15100 | 15070 | 505 |
| 475 | 20241112 | 104800 | 2028377940 | 15090 | 15090 | 15090 | 15090 | 11 |
| 476 | 20241112 | 104700 | 2028211950 | 15100 | 15100 | 15100 | 15100 | 3 |
| 477 | 20241112 | 104600 | 2028166650 | 15100 | 15080 | 15100 | 15080 | 1354 |
| 478 | 20241112 | 104500 | 2007741230 | 15080 | 15080 | 15080 | 15080 | 506 |
| 479 | 20241112 | 104400 | 2000110750 | 15070 | 15070 | 15080 | 15070 | 447 |
| 480 | 20241112 | 104300 | 1993374160 | 15060 | 15060 | 15060 | 15060 | 16 |
| 481 | 20241112 | 104200 | 1993133200 | 15060 | 15050 | 15060 | 15050 | 571 |
| 482 | 20241112 | 104100 | 1984533960 | 15050 | 15060 | 15060 | 15050 | 112 |
| 483 | 20241112 | 104000 | 1982847260 | 15050 | 15050 | 15050 | 15050 | 0 |
| 484 | 20241112 | 103900 | 1982847260 | 15050 | 15040 | 15050 | 15030 | 1085 |
| 485 | 20241112 | 103800 | 1966519050 | 15040 | 15040 | 15040 | 15040 | 210 |
| 486 | 20241112 | 103700 | 1963360650 | 15030 | 15030 | 15030 | 15030 | 2 |
| 487 | 20241112 | 103600 | 1963330590 | 15040 | 15030 | 15050 | 15030 | 531 |
| 488 | 20241112 | 103500 | 1955344900 | 15020 | 15000 | 15020 | 15000 | 142 |
| 489 | 20241112 | 103400 | 1953212090 | 15000 | 14990 | 15000 | 14990 | 329 |
| 490 | 20241112 | 103300 | 1948277110 | 14990 | 14990 | 14990 | 14990 | 674 |
| 491 | 20241112 | 103200 | 1938173850 | 14970 | 14970 | 14970 | 14970 | 1062 |
| 492 | 20241112 | 103100 | 1922275710 | 14990 | 14990 | 14990 | 14990 | 186 |
| 493 | 20241112 | 103000 | 1919487570 | 14990 | 14970 | 14990 | 14970 | 458 |
| 494 | 20241112 | 102900 | 1912624190 | 14970 | 14940 | 14970 | 14940 | 145 |
| 495 | 20241112 | 102800 | 1910453690 | 14940 | 14970 | 14970 | 14940 | 543 |
| 496 | 20241112 | 102700 | 1902334630 | 14970 | 14980 | 14980 | 14970 | 62 |
| 497 | 20241112 | 102600 | 1901405980 | 14980 | 14980 | 14980 | 14980 | 81 |
| 498 | 20241112 | 102500 | 1900192600 | 14960 | 14960 | 14960 | 14960 | 2 |
| 499 | 20241112 | 102400 | 1900162680 | 14980 | 14960 | 14980 | 14950 | 40 |
| 500 | 20241112 | 102300 | 1899564590 | 14950 | 14990 | 14990 | 14950 | 528 |
| 501 | 20241112 | 102200 | 1891669320 | 14990 | 14960 | 14990 | 14960 | 120 |
| 502 | 20241112 | 102100 | 1889872620 | 14960 | 14980 | 15010 | 14960 | 205 |
| 503 | 20241112 | 102000 | 1886798010 | 14990 | 14990 | 14990 | 14950 | 63 |
| 504 | 20241112 | 101900 | 1885854920 | 14950 | 14990 | 14990 | 14950 | 67 |
| 505 | 20241112 | 101800 | 1884852510 | 14950 | 14990 | 14990 | 14950 | 669 |
| 506 | 20241112 | 101700 | 1874845300 | 14990 | 14970 | 14990 | 14970 | 178 |
| 507 | 20241112 | 101600 | 1872180580 | 14970 | 14970 | 14970 | 14950 | 544 |
| 508 | 20241112 | 101500 | 1864039260 | 14970 | 14970 | 14970 | 14970 | 44 |
| 509 | 20241112 | 101400 | 1863380580 | 14970 | 15000 | 15000 | 14970 | 658 |
| 510 | 20241112 | 101300 | 1853515540 | 15000 | 15000 | 15000 | 15000 | 246 |
| 511 | 20241112 | 101200 | 1849825540 | 15020 | 15020 | 15020 | 15020 | 1 |
| 512 | 20241112 | 101100 | 1849810520 | 15000 | 15020 | 15020 | 15000 | 317 |
| 513 | 20241112 | 101000 | 1845055100 | 15020 | 15020 | 15020 | 15020 | 56 |
| 514 | 20241112 | 100900 | 1844213980 | 15000 | 15020 | 15020 | 15000 | 993 |
| 515 | 20241112 | 100800 | 1829309350 | 15020 | 15020 | 15020 | 15010 | 126 |
| 516 | 20241112 | 100700 | 1827417960 | 15000 | 15000 | 15000 | 15000 | 165 |
| 517 | 20241112 | 100600 | 1824942960 | 15000 | 14990 | 15020 | 14990 | 1392 |
| 518 | 20241112 | 100500 | 1804060750 | 14990 | 14950 | 14990 | 14950 | 87 |
| 519 | 20241112 | 100400 | 1802756980 | 14940 | 14940 | 14940 | 14940 | 57 |
| 520 | 20241112 | 100300 | 1801905400 | 14940 | 14970 | 14990 | 14930 | 156 |
| 521 | 20241112 | 100200 | 1799571440 | 14930 | 14990 | 14990 | 14930 | 527 |
| 522 | 20241112 | 100100 | 1791680320 | 14990 | 14990 | 14990 | 14990 | 8 |
| 523 | 20241112 | 100000 | 1791560400 | 14990 | 14920 | 14990 | 14920 | 967 |
| 524 | 20241112 | 095900 | 1777087690 | 14930 | 14930 | 14960 | 14920 | 128 |
| 525 | 20241112 | 095800 | 1775176460 | 14910 | 14910 | 14910 | 14910 | 30 |
| 526 | 20241112 | 095700 | 1774729160 | 14910 | 14970 | 14970 | 14910 | 262 |
| 527 | 20241112 | 095600 | 1770820350 | 14970 | 14910 | 14970 | 14910 | 541 |
| 528 | 20241112 | 095500 | 1762753980 | 14900 | 14900 | 14920 | 14900 | 5196 |
| 529 | 20241112 | 095400 | 1685258860 | 14900 | 14910 | 14920 | 14900 | 3893 |
| 530 | 20241112 | 095300 | 1627251890 | 14910 | 14990 | 14990 | 14910 | 1628 |
| 531 | 20241112 | 095200 | 1602962340 | 15000 | 14940 | 15000 | 14930 | 160 |
| 532 | 20241112 | 095100 | 1600569410 | 14940 | 14950 | 14950 | 14930 | 544 |
| 533 | 20241112 | 095000 | 1592444690 | 14940 | 14940 | 14940 | 14940 | 134 |
| 534 | 20241112 | 094900 | 1590442730 | 14950 | 14950 | 14960 | 14950 | 1296 |
| 535 | 20241112 | 094800 | 1571067420 | 14960 | 15020 | 15020 | 14960 | 254 |
| 536 | 20241112 | 094700 | 1567266960 | 14990 | 15020 | 15020 | 14990 | 2594 |
| 537 | 20241112 | 094600 | 1528339660 | 15010 | 15020 | 15020 | 15010 | 882 |
| 538 | 20241112 | 094500 | 1515099660 | 15020 | 15010 | 15020 | 15010 | 890 |
| 539 | 20241112 | 094400 | 1501740540 | 15010 | 15030 | 15040 | 15000 | 2312 |
| 540 | 20241112 | 094300 | 1467007870 | 15030 | 15020 | 15030 | 15010 | 1252 |
| 541 | 20241112 | 094200 | 1448196950 | 15020 | 14990 | 15020 | 14990 | 601 |
| 542 | 20241112 | 094100 | 1439179940 | 14960 | 14980 | 14990 | 14960 | 892 |
| 543 | 20241112 | 094000 | 1425815560 | 14980 | 14940 | 14980 | 14940 | 1300 |
| 544 | 20241112 | 093900 | 1406385520 | 14940 | 14950 | 14980 | 14930 | 4821 |
| 545 | 20241112 | 093800 | 1334321580 | 14950 | 14980 | 14980 | 14940 | 152 |
| 546 | 20241112 | 093700 | 1332049040 | 14980 | 14960 | 14980 | 14930 | 333 |
| 547 | 20241112 | 093600 | 1327069820 | 14980 | 14960 | 14980 | 14960 | 1107 |
| 548 | 20241112 | 093500 | 1310507320 | 14960 | 14960 | 14960 | 14940 | 137 |
| 549 | 20241112 | 093400 | 1308459820 | 14960 | 14960 | 14960 | 14930 | 581 |
| 550 | 20241112 | 093300 | 1299778710 | 14980 | 14940 | 14980 | 14940 | 631 |
| 551 | 20241112 | 093200 | 1290350590 | 14940 | 14930 | 14970 | 14930 | 392 |
| 552 | 20241112 | 093100 | 1284488060 | 14960 | 14910 | 14960 | 14910 | 2205 |
| 553 | 20241112 | 093000 | 1251542270 | 14900 | 14910 | 14950 | 14890 | 1327 |
| 554 | 20241112 | 092900 | 1231766650 | 14910 | 14970 | 14970 | 14910 | 112 |
| 555 | 20241112 | 092800 | 1230094090 | 14970 | 14900 | 14970 | 14900 | 133 |
| 556 | 20241112 | 092700 | 1228107250 | 14900 | 14890 | 14910 | 14890 | 2686 |
| 557 | 20241112 | 092600 | 1188078980 | 14880 | 14880 | 14900 | 14880 | 1166 |
| 558 | 20241112 | 092500 | 1170708760 | 14880 | 14850 | 14900 | 14840 | 947 |
| 559 | 20241112 | 092400 | 1156623530 | 14850 | 14890 | 14890 | 14850 | 2919 |
| 560 | 20241112 | 092300 | 1113244260 | 14890 | 14960 | 14960 | 14870 | 6251 |
| 561 | 20241112 | 092200 | 1019981530 | 14970 | 14970 | 14980 | 14970 | 118 |
| 562 | 20241112 | 092100 | 1018215020 | 14960 | 14990 | 14990 | 14960 | 367 |
| 563 | 20241112 | 092000 | 1012723570 | 14990 | 14990 | 14990 | 14990 | 51 |
| 564 | 20241112 | 091900 | 1011959080 | 14960 | 15000 | 15000 | 14950 | 307 |
| 565 | 20241112 | 091800 | 1007368490 | 14950 | 15000 | 15010 | 14950 | 1482 |
| 566 | 20241112 | 091700 | 985171260 | 15020 | 14970 | 15020 | 14970 | 2463 |
| 567 | 20241112 | 091600 | 948225600 | 15000 | 14970 | 15000 | 14970 | 880 |
| 568 | 20241112 | 091500 | 935047850 | 14970 | 14930 | 14990 | 14930 | 536 |
| 569 | 20241112 | 091400 | 927021560 | 14930 | 14990 | 14990 | 14930 | 2115 |
| 570 | 20241112 | 091300 | 895387310 | 14990 | 15020 | 15020 | 14900 | 14845 |
| 571 | 20241112 | 091200 | 673888470 | 15040 | 14970 | 15040 | 14970 | 2856 |
| 572 | 20241112 | 091100 | 630948420 | 15020 | 14970 | 15020 | 14970 | 628 |
| 573 | 20241112 | 091000 | 621545710 | 14980 | 14980 | 14990 | 14980 | 1294 |
| 574 | 20241112 | 090900 | 602161560 | 14980 | 15020 | 15030 | 14980 | 1954 |
| 575 | 20241112 | 090800 | 572858250 | 15030 | 15040 | 15080 | 14980 | 1375 |
| 576 | 20241112 | 090700 | 552201610 | 15040 | 15040 | 15070 | 15030 | 5802 |
| 577 | 20241112 | 090600 | 464938520 | 15040 | 15050 | 15090 | 15040 | 2492 |
| 578 | 20241112 | 090500 | 427398120 | 15050 | 15000 | 15060 | 15000 | 1824 |
| 579 | 20241112 | 090400 | 399967520 | 14970 | 14950 | 15000 | 14950 | 2884 |
| 580 | 20241112 | 090300 | 356742050 | 14950 | 15000 | 15000 | 14950 | 2688 |
| 581 | 20241112 | 090200 | 316549540 | 15000 | 14940 | 15030 | 14930 | 1455 |
| 582 | 20241112 | 090100 | 294778450 | 14930 | 14950 | 14970 | 14910 | 5991 |
| 583 | 20241112 | 090000 | 205268060 | 14950 | 14910 | 15120 | 14910 | 13715 |