32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 3 | 20241111 | 185400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 4 | 20241111 | 185300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 5 | 20241111 | 185200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 6 | 20241111 | 185100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 7 | 20241111 | 185000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 8 | 20241111 | 184900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 9 | 20241111 | 184800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 10 | 20241111 | 184700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 11 | 20241111 | 184600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 12 | 20241111 | 184500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 13 | 20241111 | 184400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 14 | 20241111 | 184300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 15 | 20241111 | 184200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 16 | 20241111 | 184100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 17 | 20241111 | 184000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 18 | 20241111 | 183900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 19 | 20241111 | 183800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 20 | 20241111 | 183700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 21 | 20241111 | 183600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 22 | 20241111 | 183500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 23 | 20241111 | 183400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 24 | 20241111 | 183300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 25 | 20241111 | 183200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 26 | 20241111 | 183100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 27 | 20241111 | 183000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 28 | 20241111 | 182900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 29 | 20241111 | 182800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 30 | 20241111 | 182700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 31 | 20241111 | 182600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 32 | 20241111 | 182500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 33 | 20241111 | 182400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 34 | 20241111 | 182300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 35 | 20241111 | 182200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 36 | 20241111 | 182100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 37 | 20241111 | 182000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 38 | 20241111 | 181900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 39 | 20241111 | 181800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 40 | 20241111 | 181700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 41 | 20241111 | 181600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 42 | 20241111 | 181500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 43 | 20241111 | 181400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 44 | 20241111 | 181300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 45 | 20241111 | 181200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 46 | 20241111 | 181100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 47 | 20241111 | 181000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 48 | 20241111 | 180900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 49 | 20241111 | 180800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 50 | 20241111 | 180700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 51 | 20241111 | 180600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 52 | 20241111 | 180500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 53 | 20241111 | 180400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 54 | 20241111 | 180300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 55 | 20241111 | 180200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 56 | 20241111 | 180100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 57 | 20241111 | 180000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 58 | 20241111 | 175900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 59 | 20241111 | 175800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 60 | 20241111 | 175700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 61 | 20241111 | 175600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 62 | 20241111 | 175500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 63 | 20241111 | 175400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 64 | 20241111 | 175300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 65 | 20241111 | 175200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 66 | 20241111 | 175100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 67 | 20241111 | 175000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 68 | 20241111 | 174900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 69 | 20241111 | 174800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 70 | 20241111 | 174700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 71 | 20241111 | 174600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 72 | 20241111 | 174500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 73 | 20241111 | 174400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 74 | 20241111 | 174300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 75 | 20241111 | 174200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 76 | 20241111 | 174100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 77 | 20241111 | 174000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 78 | 20241111 | 173900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 79 | 20241111 | 173800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 80 | 20241111 | 173700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 81 | 20241111 | 173600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 82 | 20241111 | 173500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 83 | 20241111 | 173400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 84 | 20241111 | 173300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 85 | 20241111 | 173200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 86 | 20241111 | 173100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 87 | 20241111 | 173000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 88 | 20241111 | 172900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 89 | 20241111 | 172800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 90 | 20241111 | 172700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 91 | 20241111 | 172600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 92 | 20241111 | 172500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 93 | 20241111 | 172400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 94 | 20241111 | 172300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 95 | 20241111 | 172200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 96 | 20241111 | 172100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 97 | 20241111 | 172000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 98 | 20241111 | 171900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 99 | 20241111 | 171800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 100 | 20241111 | 171700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 101 | 20241111 | 171600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 102 | 20241111 | 171500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 103 | 20241111 | 171400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 104 | 20241111 | 171300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 105 | 20241111 | 171200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 106 | 20241111 | 171100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 107 | 20241111 | 171000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 108 | 20241111 | 170900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 109 | 20241111 | 170800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 110 | 20241111 | 170700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 111 | 20241111 | 170600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 112 | 20241111 | 170500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 113 | 20241111 | 170400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 114 | 20241111 | 170300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 115 | 20241111 | 170200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 116 | 20241111 | 170100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 117 | 20241111 | 170000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 118 | 20241111 | 165900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 119 | 20241111 | 165800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 120 | 20241111 | 165700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 121 | 20241111 | 165600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 122 | 20241111 | 165500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 123 | 20241111 | 165400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 124 | 20241111 | 165300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 125 | 20241111 | 165200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 126 | 20241111 | 165100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 127 | 20241111 | 165000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 128 | 20241111 | 164900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 129 | 20241111 | 164800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 130 | 20241111 | 164700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 131 | 20241111 | 164600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 132 | 20241111 | 164500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 133 | 20241111 | 164400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 134 | 20241111 | 164300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 135 | 20241111 | 164200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 136 | 20241111 | 164100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 137 | 20241111 | 164000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 138 | 20241111 | 163900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 139 | 20241111 | 163800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 140 | 20241111 | 163700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 141 | 20241111 | 163600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 142 | 20241111 | 163500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 143 | 20241111 | 163400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 144 | 20241111 | 163300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 145 | 20241111 | 163200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 146 | 20241111 | 163100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 147 | 20241111 | 163000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 148 | 20241111 | 162900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 149 | 20241111 | 162800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 150 | 20241111 | 162700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 151 | 20241111 | 162600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 152 | 20241111 | 162500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 153 | 20241111 | 162400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 154 | 20241111 | 162300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 155 | 20241111 | 162200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 156 | 20241111 | 162100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 157 | 20241111 | 162000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 158 | 20241111 | 161900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 159 | 20241111 | 161800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 160 | 20241111 | 161700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 161 | 20241111 | 161600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 162 | 20241111 | 161500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 163 | 20241111 | 161400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 164 | 20241111 | 161300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 165 | 20241111 | 161200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 166 | 20241111 | 161100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 167 | 20241111 | 161000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 168 | 20241111 | 160900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 169 | 20241111 | 160800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 170 | 20241111 | 160700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 171 | 20241111 | 160600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 172 | 20241111 | 160500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 173 | 20241111 | 160400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 174 | 20241111 | 160300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 175 | 20241111 | 160200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 176 | 20241111 | 160100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 177 | 20241111 | 160000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 178 | 20241111 | 155900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 179 | 20241111 | 155800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 180 | 20241111 | 155700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 181 | 20241111 | 155600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 182 | 20241111 | 155500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 183 | 20241111 | 155400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 184 | 20241111 | 155300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 185 | 20241111 | 155200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 186 | 20241111 | 155100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 187 | 20241111 | 155000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 188 | 20241111 | 154900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 189 | 20241111 | 154800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 190 | 20241111 | 154700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 191 | 20241111 | 154600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 192 | 20241111 | 154500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 193 | 20241111 | 154400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 194 | 20241111 | 154300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 195 | 20241111 | 154200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 196 | 20241111 | 154100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 197 | 20241111 | 154000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 198 | 20241111 | 153900 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 199 | 20241111 | 153800 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 200 | 20241111 | 153700 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 201 | 20241111 | 153600 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 202 | 20241111 | 153500 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 203 | 20241111 | 153400 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 204 | 20241111 | 153300 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 205 | 20241111 | 153200 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 206 | 20241111 | 153100 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 0 |
| 207 | 20241111 | 153000 | 4479801560 | 15940 | 15940 | 15940 | 15940 | 4701 |
| 208 | 20241111 | 152900 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 209 | 20241111 | 152800 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 210 | 20241111 | 152700 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 211 | 20241111 | 152600 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 212 | 20241111 | 152500 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 213 | 20241111 | 152400 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 214 | 20241111 | 152300 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 215 | 20241111 | 152200 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 216 | 20241111 | 152100 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 217 | 20241111 | 152000 | 4404867620 | 15900 | 15900 | 15900 | 15900 | 0 |
| 218 | 20241111 | 151900 | 4404867620 | 15900 | 15900 | 15940 | 15900 | 2323 |
| 219 | 20241111 | 151800 | 4367924100 | 15920 | 15930 | 15940 | 15900 | 2217 |
| 220 | 20241111 | 151700 | 4332646050 | 15920 | 15920 | 15930 | 15920 | 254 |
| 221 | 20241111 | 151600 | 4328602320 | 15930 | 15930 | 15930 | 15920 | 54 |
| 222 | 20241111 | 151500 | 4327742170 | 15930 | 15940 | 15950 | 15930 | 1819 |
| 223 | 20241111 | 151400 | 4298763670 | 15940 | 15940 | 15950 | 15940 | 2301 |
| 224 | 20241111 | 151300 | 4262071560 | 15950 | 15950 | 15950 | 15940 | 364 |
| 225 | 20241111 | 151200 | 4256265810 | 15950 | 15980 | 15980 | 15950 | 697 |
| 226 | 20241111 | 151100 | 4245145830 | 15980 | 15960 | 15980 | 15960 | 527 |
| 227 | 20241111 | 151000 | 4236731300 | 15960 | 15960 | 15970 | 15960 | 137 |
| 228 | 20241111 | 150900 | 4234544770 | 15970 | 15980 | 15980 | 15960 | 315 |
| 229 | 20241111 | 150800 | 4229516930 | 15960 | 15970 | 15970 | 15960 | 591 |
| 230 | 20241111 | 150700 | 4220082970 | 15970 | 15960 | 15970 | 15960 | 16 |
| 231 | 20241111 | 150600 | 4219827600 | 15960 | 15980 | 15980 | 15960 | 332 |
| 232 | 20241111 | 150500 | 4214523440 | 15990 | 15990 | 16000 | 15990 | 390 |
| 233 | 20241111 | 150400 | 4208285320 | 15990 | 15990 | 16000 | 15990 | 885 |
| 234 | 20241111 | 150300 | 4194130670 | 15990 | 15970 | 15990 | 15970 | 365 |
| 235 | 20241111 | 150200 | 4188301270 | 15970 | 15970 | 15970 | 15970 | 443 |
| 236 | 20241111 | 150100 | 4181226560 | 15970 | 15970 | 15970 | 15970 | 50 |
| 237 | 20241111 | 150000 | 4180428060 | 15970 | 15970 | 15970 | 15970 | 41 |
| 238 | 20241111 | 145900 | 4179773290 | 16000 | 15970 | 16000 | 15970 | 107 |
| 239 | 20241111 | 145800 | 4178063060 | 15990 | 16000 | 16000 | 15990 | 391 |
| 240 | 20241111 | 145700 | 4171807560 | 16000 | 15980 | 16000 | 15980 | 489 |
| 241 | 20241111 | 145600 | 4163985190 | 15990 | 15980 | 15990 | 15980 | 180 |
| 242 | 20241111 | 145500 | 4161108370 | 15980 | 15980 | 15980 | 15980 | 242 |
| 243 | 20241111 | 145400 | 4157241210 | 15940 | 15960 | 15990 | 15940 | 530 |
| 244 | 20241111 | 145300 | 4148788250 | 15950 | 15950 | 16000 | 15950 | 705 |
| 245 | 20241111 | 145200 | 4137518790 | 16000 | 15950 | 16000 | 15950 | 420 |
| 246 | 20241111 | 145100 | 4130811990 | 15990 | 15990 | 15990 | 15990 | 0 |
| 247 | 20241111 | 145000 | 4130811990 | 15990 | 15980 | 15990 | 15950 | 539 |
| 248 | 20241111 | 144900 | 4122203610 | 15960 | 15960 | 15960 | 15960 | 116 |
| 249 | 20241111 | 144800 | 4120352250 | 15940 | 15960 | 15960 | 15940 | 476 |
| 250 | 20241111 | 144700 | 4112760360 | 15960 | 15960 | 15980 | 15960 | 17 |
| 251 | 20241111 | 144600 | 4112489020 | 15960 | 15980 | 15980 | 15960 | 264 |
| 252 | 20241111 | 144500 | 4108275380 | 15980 | 15970 | 15980 | 15960 | 890 |
| 253 | 20241111 | 144400 | 4094055320 | 15970 | 15970 | 15970 | 15970 | 55 |
| 254 | 20241111 | 144300 | 4093176970 | 15980 | 15980 | 15980 | 15980 | 20 |
| 255 | 20241111 | 144200 | 4092857370 | 15980 | 15950 | 15980 | 15950 | 341 |
| 256 | 20241111 | 144100 | 4087417820 | 15950 | 15960 | 15960 | 15950 | 711 |
| 257 | 20241111 | 144000 | 4076070270 | 15960 | 15970 | 15970 | 15960 | 60 |
| 258 | 20241111 | 143900 | 4075112450 | 15970 | 15980 | 15980 | 15970 | 249 |
| 259 | 20241111 | 143800 | 4071134200 | 15970 | 15980 | 15980 | 15970 | 103 |
| 260 | 20241111 | 143700 | 4069489230 | 15970 | 15970 | 15980 | 15970 | 22 |
| 261 | 20241111 | 143600 | 4069137880 | 15970 | 15980 | 15980 | 15970 | 293 |
| 262 | 20241111 | 143500 | 4064458580 | 15970 | 15960 | 15970 | 15950 | 170 |
| 263 | 20241111 | 143400 | 4061745600 | 15960 | 15980 | 15980 | 15960 | 1035 |
| 264 | 20241111 | 143300 | 4045226580 | 15980 | 15960 | 15980 | 15960 | 137 |
| 265 | 20241111 | 143200 | 4043039660 | 15960 | 15960 | 15960 | 15960 | 148 |
| 266 | 20241111 | 143100 | 4040677580 | 15960 | 15960 | 15960 | 15960 | 4 |
| 267 | 20241111 | 143000 | 4040613740 | 15960 | 15960 | 15960 | 15960 | 104 |
| 268 | 20241111 | 142900 | 4038953900 | 15980 | 15960 | 15980 | 15960 | 1500 |
| 269 | 20241111 | 142800 | 4014992690 | 15920 | 15920 | 15920 | 15920 | 0 |
| 270 | 20241111 | 142700 | 4014992690 | 15920 | 15920 | 15920 | 15910 | 944 |
| 271 | 20241111 | 142600 | 3999964700 | 15910 | 15920 | 15970 | 15900 | 2530 |
| 272 | 20241111 | 142500 | 3959656510 | 15910 | 15910 | 15910 | 15910 | 74 |
| 273 | 20241111 | 142400 | 3958479170 | 15940 | 15940 | 15940 | 15940 | 0 |
| 274 | 20241111 | 142300 | 3958479170 | 15940 | 15910 | 15940 | 15900 | 155 |
| 275 | 20241111 | 142200 | 3956013520 | 15900 | 15900 | 15900 | 15900 | 173 |
| 276 | 20241111 | 142100 | 3953262820 | 15900 | 15920 | 15920 | 15900 | 832 |
| 277 | 20241111 | 142000 | 3940031270 | 15920 | 15940 | 15940 | 15910 | 2355 |
| 278 | 20241111 | 141900 | 3902559650 | 15950 | 15950 | 15950 | 15940 | 99 |
| 279 | 20241111 | 141800 | 3900980770 | 15950 | 15930 | 15950 | 15930 | 117 |
| 280 | 20241111 | 141700 | 3899116620 | 15950 | 15950 | 15950 | 15950 | 11 |
| 281 | 20241111 | 141600 | 3898941170 | 15950 | 15950 | 15950 | 15950 | 12 |
| 282 | 20241111 | 141500 | 3898749770 | 15940 | 15920 | 15940 | 15920 | 25 |
| 283 | 20241111 | 141400 | 3898351670 | 15920 | 15950 | 15950 | 15920 | 374 |
| 284 | 20241111 | 141300 | 3892394410 | 15950 | 15950 | 15950 | 15950 | 2 |
| 285 | 20241111 | 141200 | 3892362510 | 15930 | 15920 | 15930 | 15920 | 193 |
| 286 | 20241111 | 141100 | 3889288450 | 15920 | 15970 | 15970 | 15920 | 131 |
| 287 | 20241111 | 141000 | 3887200430 | 15970 | 15960 | 15970 | 15960 | 27 |
| 288 | 20241111 | 140900 | 3886769250 | 15920 | 15920 | 15920 | 15920 | 120 |
| 289 | 20241111 | 140800 | 3884858850 | 15920 | 15930 | 15930 | 15920 | 186 |
| 290 | 20241111 | 140700 | 3881896780 | 15930 | 15930 | 15930 | 15930 | 200 |
| 291 | 20241111 | 140600 | 3878710780 | 15930 | 15930 | 15980 | 15930 | 303 |
| 292 | 20241111 | 140500 | 3873872280 | 15970 | 15970 | 15970 | 15970 | 20 |
| 293 | 20241111 | 140400 | 3873552880 | 15970 | 15970 | 15970 | 15970 | 24 |
| 294 | 20241111 | 140300 | 3873169600 | 15970 | 15970 | 15970 | 15930 | 2565 |
| 295 | 20241111 | 140200 | 3832304870 | 15970 | 15970 | 15970 | 15970 | 215 |
| 296 | 20241111 | 140100 | 3828871320 | 15940 | 15950 | 15950 | 15930 | 196 |
| 297 | 20241111 | 140000 | 3825747370 | 15950 | 15950 | 15950 | 15950 | 272 |
| 298 | 20241111 | 135900 | 3821408970 | 15950 | 15950 | 15950 | 15950 | 40 |
| 299 | 20241111 | 135800 | 3820770970 | 15950 | 15950 | 15950 | 15950 | 159 |
| 300 | 20241111 | 135700 | 3818234920 | 15980 | 15980 | 15980 | 15980 | 2 |
| 301 | 20241111 | 135600 | 3818202960 | 15980 | 15980 | 15980 | 15980 | 61 |
| 302 | 20241111 | 135500 | 3817228180 | 15980 | 15950 | 15980 | 15950 | 423 |
| 303 | 20241111 | 135400 | 3810473830 | 15950 | 15940 | 15950 | 15940 | 23 |
| 304 | 20241111 | 135300 | 3810107150 | 15940 | 15950 | 15950 | 15940 | 181 |
| 305 | 20241111 | 135200 | 3807221200 | 15950 | 15960 | 15960 | 15950 | 408 |
| 306 | 20241111 | 135100 | 3800713590 | 15960 | 15960 | 15960 | 15960 | 0 |
| 307 | 20241111 | 135000 | 3800713590 | 15960 | 15970 | 15970 | 15950 | 4834 |
| 308 | 20241111 | 134900 | 3723543180 | 15970 | 15980 | 16000 | 15970 | 890 |
| 309 | 20241111 | 134800 | 3709328800 | 16000 | 16000 | 16000 | 16000 | 10 |
| 310 | 20241111 | 134700 | 3709168800 | 16000 | 15980 | 16000 | 15970 | 246 |
| 311 | 20241111 | 134600 | 3705235850 | 15980 | 15980 | 15980 | 15980 | 0 |
| 312 | 20241111 | 134500 | 3705235850 | 15980 | 15980 | 15980 | 15980 | 430 |
| 313 | 20241111 | 134400 | 3698364450 | 15980 | 15980 | 15980 | 15980 | 325 |
| 314 | 20241111 | 134300 | 3693170950 | 15980 | 15980 | 15980 | 15980 | 10 |
| 315 | 20241111 | 134200 | 3693011150 | 15990 | 15990 | 15990 | 15990 | 255 |
| 316 | 20241111 | 134100 | 3688933700 | 15990 | 15990 | 16000 | 15990 | 51 |
| 317 | 20241111 | 134000 | 3688118110 | 15990 | 15990 | 15990 | 15990 | 273 |
| 318 | 20241111 | 133900 | 3683752840 | 15990 | 15990 | 15990 | 15990 | 159 |
| 319 | 20241111 | 133800 | 3681210430 | 15990 | 15990 | 15990 | 15990 | 225 |
| 320 | 20241111 | 133700 | 3677612680 | 15990 | 15980 | 15990 | 15980 | 163 |
| 321 | 20241111 | 133600 | 3675007910 | 15980 | 15980 | 15980 | 15980 | 22 |
| 322 | 20241111 | 133500 | 3674656350 | 15980 | 16010 | 16010 | 15980 | 440 |
| 323 | 20241111 | 133400 | 3667618430 | 16010 | 16000 | 16010 | 16000 | 22 |
| 324 | 20241111 | 133300 | 3667266380 | 16000 | 15980 | 16000 | 15970 | 1703 |
| 325 | 20241111 | 133200 | 3640033820 | 15990 | 16000 | 16010 | 15990 | 533 |
| 326 | 20241111 | 133100 | 3631504930 | 16000 | 16000 | 16000 | 16000 | 23 |
| 327 | 20241111 | 133000 | 3631136930 | 16000 | 16010 | 16010 | 16000 | 791 |
| 328 | 20241111 | 132900 | 3618477020 | 16040 | 16040 | 16040 | 16040 | 2 |
| 329 | 20241111 | 132800 | 3618444940 | 16040 | 16040 | 16040 | 16040 | 20 |
| 330 | 20241111 | 132700 | 3618124140 | 16040 | 16040 | 16040 | 16030 | 1329 |
| 331 | 20241111 | 132600 | 3596818700 | 16050 | 16060 | 16060 | 16050 | 221 |
| 332 | 20241111 | 132500 | 3593269450 | 16060 | 16060 | 16060 | 16000 | 573 |
| 333 | 20241111 | 132400 | 3584070360 | 16050 | 16000 | 16050 | 15970 | 1933 |
| 334 | 20241111 | 132300 | 3553085280 | 15960 | 16010 | 16010 | 15960 | 20 |
| 335 | 20241111 | 132200 | 3552765330 | 16000 | 15960 | 16000 | 15950 | 403 |
| 336 | 20241111 | 132100 | 3546321650 | 15960 | 15990 | 16000 | 15960 | 675 |
| 337 | 20241111 | 132000 | 3535522570 | 16000 | 15960 | 16000 | 15960 | 33 |
| 338 | 20241111 | 131900 | 3534994740 | 15960 | 15960 | 15960 | 15960 | 30 |
| 339 | 20241111 | 131800 | 3534515940 | 16000 | 15960 | 16000 | 15960 | 202 |
| 340 | 20241111 | 131700 | 3531285410 | 15950 | 15950 | 15950 | 15950 | 10 |
| 341 | 20241111 | 131600 | 3531125910 | 15950 | 15950 | 15950 | 15950 | 203 |
| 342 | 20241111 | 131500 | 3527888060 | 15950 | 15970 | 15990 | 15950 | 153 |
| 343 | 20241111 | 131400 | 3525445510 | 15960 | 15980 | 15980 | 15960 | 138 |
| 344 | 20241111 | 131300 | 3523241430 | 15980 | 15980 | 15980 | 15980 | 24 |
| 345 | 20241111 | 131200 | 3522857910 | 16000 | 16000 | 16000 | 16000 | 1 |
| 346 | 20241111 | 131100 | 3522841910 | 16010 | 15960 | 16010 | 15960 | 10 |
| 347 | 20241111 | 131000 | 3522682060 | 16010 | 16000 | 16010 | 16000 | 34 |
| 348 | 20241111 | 130900 | 3522137780 | 16000 | 16000 | 16000 | 16000 | 569 |
| 349 | 20241111 | 130800 | 3513033780 | 16000 | 15950 | 16000 | 15950 | 101 |
| 350 | 20241111 | 130700 | 3511422780 | 15950 | 15950 | 15950 | 15950 | 200 |
| 351 | 20241111 | 130600 | 3508232780 | 15950 | 15950 | 15950 | 15950 | 0 |
| 352 | 20241111 | 130500 | 3508232780 | 15950 | 15950 | 15950 | 15950 | 0 |
| 353 | 20241111 | 130400 | 3508232780 | 15950 | 15990 | 16000 | 15950 | 303 |
| 354 | 20241111 | 130300 | 3503399430 | 15990 | 15960 | 15990 | 15960 | 610 |
| 355 | 20241111 | 130200 | 3493649670 | 15950 | 15950 | 15950 | 15950 | 93 |
| 356 | 20241111 | 130100 | 3492166320 | 15950 | 15950 | 15950 | 15950 | 22 |
| 357 | 20241111 | 130000 | 3491815420 | 15950 | 15900 | 15960 | 15900 | 598 |
| 358 | 20241111 | 125900 | 3482281440 | 15950 | 15890 | 15950 | 15890 | 189 |
| 359 | 20241111 | 125800 | 3479269290 | 15890 | 15890 | 15890 | 15890 | 73 |
| 360 | 20241111 | 125700 | 3478109320 | 15970 | 15930 | 15970 | 15930 | 233 |
| 361 | 20241111 | 125600 | 3474394210 | 15920 | 15890 | 15920 | 15890 | 76 |
| 362 | 20241111 | 125500 | 3473186270 | 15880 | 15880 | 15880 | 15880 | 0 |
| 363 | 20241111 | 125400 | 3473186270 | 15880 | 15880 | 15880 | 15880 | 0 |
| 364 | 20241111 | 125300 | 3473186270 | 15880 | 15890 | 15890 | 15880 | 156 |
| 365 | 20241111 | 125200 | 3470708960 | 15890 | 15890 | 15890 | 15890 | 73 |
| 366 | 20241111 | 125100 | 3469548990 | 15890 | 15890 | 15890 | 15880 | 188 |
| 367 | 20241111 | 125000 | 3466562920 | 15880 | 15880 | 15890 | 15880 | 628 |
| 368 | 20241111 | 124900 | 3456590270 | 15890 | 15950 | 15950 | 15890 | 3843 |
| 369 | 20241111 | 124800 | 3395524350 | 15970 | 15970 | 15970 | 15970 | 208 |
| 370 | 20241111 | 124700 | 3392202590 | 15970 | 15980 | 16000 | 15900 | 951 |
| 371 | 20241111 | 124600 | 3377056980 | 15890 | 15910 | 15980 | 15890 | 872 |
| 372 | 20241111 | 124500 | 3363171810 | 15890 | 15900 | 15900 | 15890 | 268 |
| 373 | 20241111 | 124400 | 3358913010 | 15900 | 15890 | 15900 | 15890 | 1233 |
| 374 | 20241111 | 124300 | 3339320290 | 15890 | 15940 | 15940 | 15890 | 680 |
| 375 | 20241111 | 124200 | 3328486450 | 15900 | 15940 | 15940 | 15890 | 49 |
| 376 | 20241111 | 124100 | 3327707390 | 15880 | 15910 | 15940 | 15880 | 74 |
| 377 | 20241111 | 124000 | 3326532090 | 15920 | 15930 | 15930 | 15920 | 607 |
| 378 | 20241111 | 123900 | 3316863510 | 15930 | 15930 | 15930 | 15930 | 5 |
| 379 | 20241111 | 123800 | 3316783860 | 15930 | 15880 | 15930 | 15870 | 1074 |
| 380 | 20241111 | 123700 | 3299718400 | 15880 | 15900 | 15900 | 15880 | 479 |
| 381 | 20241111 | 123600 | 3292108730 | 15900 | 15900 | 15900 | 15900 | 25 |
| 382 | 20241111 | 123500 | 3291711230 | 15920 | 15910 | 15920 | 15900 | 155 |
| 383 | 20241111 | 123400 | 3289245620 | 15920 | 15920 | 15920 | 15920 | 4 |
| 384 | 20241111 | 123300 | 3289181940 | 15920 | 15920 | 15930 | 15920 | 16 |
| 385 | 20241111 | 123200 | 3288927210 | 15920 | 15920 | 15920 | 15880 | 536 |
| 386 | 20241111 | 123100 | 3280407340 | 15920 | 15910 | 15920 | 15900 | 251 |
| 387 | 20241111 | 123000 | 3276415080 | 15910 | 15920 | 15920 | 15910 | 63 |
| 388 | 20241111 | 122900 | 3275412250 | 15920 | 15920 | 15930 | 15920 | 555 |
| 389 | 20241111 | 122800 | 3266575650 | 15930 | 15930 | 15930 | 15920 | 57 |
| 390 | 20241111 | 122700 | 3265667650 | 15920 | 15920 | 15930 | 15920 | 175 |
| 391 | 20241111 | 122600 | 3262881530 | 15920 | 15920 | 15920 | 15920 | 51 |
| 392 | 20241111 | 122500 | 3262069610 | 15920 | 15920 | 15920 | 15920 | 208 |
| 393 | 20241111 | 122400 | 3258758250 | 15920 | 15930 | 15930 | 15910 | 87 |
| 394 | 20241111 | 122300 | 3257373160 | 15930 | 15910 | 15930 | 15910 | 130 |
| 395 | 20241111 | 122200 | 3255304240 | 15910 | 15930 | 15930 | 15910 | 16 |
| 396 | 20241111 | 122100 | 3255049380 | 15920 | 15910 | 15920 | 15910 | 109 |
| 397 | 20241111 | 122000 | 3253314520 | 15910 | 15910 | 15910 | 15910 | 1 |
| 398 | 20241111 | 121900 | 3253298610 | 15890 | 15880 | 15890 | 15870 | 3390 |
| 399 | 20241111 | 121800 | 3199441000 | 15870 | 15900 | 15900 | 15870 | 1808 |
| 400 | 20241111 | 121700 | 3170734060 | 15900 | 15910 | 15910 | 15900 | 1970 |
| 401 | 20241111 | 121600 | 3139409860 | 15910 | 15910 | 15910 | 15910 | 1133 |
| 402 | 20241111 | 121500 | 3121383830 | 15920 | 15920 | 15920 | 15910 | 35 |
| 403 | 20241111 | 121400 | 3120826950 | 15910 | 15920 | 15920 | 15910 | 1957 |
| 404 | 20241111 | 121300 | 3089684920 | 15940 | 15910 | 15940 | 15910 | 573 |
| 405 | 20241111 | 121200 | 3080564700 | 15910 | 15910 | 15920 | 15910 | 333 |
| 406 | 20241111 | 121100 | 3075266650 | 15920 | 15930 | 15930 | 15910 | 836 |
| 407 | 20241111 | 121000 | 3061960110 | 15930 | 15930 | 15930 | 15930 | 13 |
| 408 | 20241111 | 120900 | 3061753020 | 15920 | 15940 | 15940 | 15920 | 555 |
| 409 | 20241111 | 120800 | 3052916120 | 15940 | 15920 | 15940 | 15920 | 605 |
| 410 | 20241111 | 120700 | 3043284490 | 15930 | 15930 | 15940 | 15930 | 656 |
| 411 | 20241111 | 120600 | 3032834400 | 15930 | 15930 | 15940 | 15930 | 85 |
| 412 | 20241111 | 120500 | 3031480160 | 15930 | 15940 | 15950 | 15930 | 90 |
| 413 | 20241111 | 120400 | 3030045990 | 15940 | 15950 | 15950 | 15940 | 415 |
| 414 | 20241111 | 120300 | 3023429560 | 15950 | 15950 | 15950 | 15940 | 224 |
| 415 | 20241111 | 120200 | 3019858860 | 15990 | 15990 | 15990 | 15990 | 37 |
| 416 | 20241111 | 120100 | 3019267230 | 15990 | 15950 | 15990 | 15940 | 29 |
| 417 | 20241111 | 120000 | 3018804660 | 15940 | 15940 | 15950 | 15940 | 78 |
| 418 | 20241111 | 115900 | 3017561330 | 15940 | 15950 | 15950 | 15940 | 50 |
| 419 | 20241111 | 115800 | 3016764030 | 15940 | 15990 | 15990 | 15940 | 32 |
| 420 | 20241111 | 115700 | 3016253100 | 15990 | 15950 | 15990 | 15940 | 628 |
| 421 | 20241111 | 115600 | 3006231920 | 15940 | 15960 | 15960 | 15940 | 306 |
| 422 | 20241111 | 115500 | 3001351710 | 15950 | 15960 | 15960 | 15950 | 5050 |
| 423 | 20241111 | 115400 | 2920803710 | 15960 | 15970 | 15970 | 15960 | 141 |
| 424 | 20241111 | 115300 | 2918553300 | 15960 | 15960 | 15960 | 15960 | 140 |
| 425 | 20241111 | 115200 | 2916318900 | 15960 | 15950 | 15970 | 15950 | 8674 |
| 426 | 20241111 | 115100 | 2777959450 | 15950 | 15960 | 15960 | 15950 | 34 |
| 427 | 20241111 | 115000 | 2777416950 | 15960 | 15980 | 16010 | 15950 | 2091 |
| 428 | 20241111 | 114900 | 2744040380 | 16000 | 16000 | 16000 | 15980 | 536 |
| 429 | 20241111 | 114800 | 2735466900 | 16000 | 16000 | 16010 | 16000 | 1026 |
| 430 | 20241111 | 114700 | 2719050890 | 16000 | 16020 | 16020 | 16000 | 110 |
| 431 | 20241111 | 114600 | 2717290810 | 16000 | 15980 | 16000 | 15980 | 1029 |
| 432 | 20241111 | 114500 | 2700834960 | 15970 | 15990 | 15990 | 15970 | 637 |
| 433 | 20241111 | 114400 | 2690653170 | 15990 | 15990 | 15990 | 15980 | 174 |
| 434 | 20241111 | 114300 | 2687872630 | 15980 | 15980 | 15990 | 15980 | 251 |
| 435 | 20241111 | 114200 | 2683861640 | 15980 | 16010 | 16010 | 15980 | 1551 |
| 436 | 20241111 | 114100 | 2659058520 | 16020 | 16020 | 16020 | 16020 | 6 |
| 437 | 20241111 | 114000 | 2658962400 | 16020 | 16040 | 16040 | 16010 | 496 |
| 438 | 20241111 | 113900 | 2651016480 | 16040 | 16040 | 16040 | 16040 | 2 |
| 439 | 20241111 | 113800 | 2650984400 | 16040 | 16040 | 16040 | 16040 | 5 |
| 440 | 20241111 | 113700 | 2650904200 | 16040 | 16070 | 16070 | 16040 | 114 |
| 441 | 20241111 | 113600 | 2649072370 | 16060 | 15990 | 16060 | 15990 | 1329 |
| 442 | 20241111 | 113500 | 2627736970 | 16060 | 16060 | 16060 | 16060 | 776 |
| 443 | 20241111 | 113400 | 2615274410 | 15970 | 15990 | 15990 | 15970 | 10 |
| 444 | 20241111 | 113300 | 2615114680 | 15970 | 16080 | 16080 | 15970 | 41 |
| 445 | 20241111 | 113200 | 2614456600 | 16080 | 15940 | 16080 | 15940 | 1147 |
| 446 | 20241111 | 113100 | 2596066070 | 15930 | 15930 | 15940 | 15930 | 9 |
| 447 | 20241111 | 113000 | 2595922690 | 15990 | 15990 | 15990 | 15990 | 12 |
| 448 | 20241111 | 112900 | 2595730810 | 15920 | 15940 | 15940 | 15920 | 730 |
| 449 | 20241111 | 112800 | 2584103040 | 15940 | 15940 | 15940 | 15940 | 502 |
| 450 | 20241111 | 112700 | 2576101160 | 15940 | 15960 | 15960 | 15940 | 513 |
| 451 | 20241111 | 112600 | 2567919400 | 15970 | 15960 | 15970 | 15960 | 202 |
| 452 | 20241111 | 112500 | 2564695280 | 16000 | 15970 | 16000 | 15960 | 120 |
| 453 | 20241111 | 112400 | 2562778650 | 15960 | 16000 | 16000 | 15960 | 90 |
| 454 | 20241111 | 112300 | 2561339760 | 16000 | 16000 | 16000 | 15980 | 52 |
| 455 | 20241111 | 112200 | 2560507860 | 16000 | 16000 | 16000 | 16000 | 5 |
| 456 | 20241111 | 112100 | 2560427860 | 16000 | 15930 | 16000 | 15930 | 628 |
| 457 | 20241111 | 112000 | 2550386120 | 15930 | 15930 | 15960 | 15930 | 216 |
| 458 | 20241111 | 111900 | 2546944820 | 15930 | 15950 | 15950 | 15920 | 880 |
| 459 | 20241111 | 111800 | 2532927580 | 15920 | 15950 | 15950 | 15920 | 116 |
| 460 | 20241111 | 111700 | 2531077520 | 15910 | 15960 | 15960 | 15910 | 956 |
| 461 | 20241111 | 111600 | 2515854270 | 15950 | 15930 | 15980 | 15930 | 129 |
| 462 | 20241111 | 111500 | 2513794550 | 15930 | 15950 | 15950 | 15900 | 4078 |
| 463 | 20241111 | 111400 | 2448830390 | 15950 | 15980 | 15980 | 15950 | 881 |
| 464 | 20241111 | 111300 | 2434764170 | 16000 | 15980 | 16000 | 15970 | 105 |
| 465 | 20241111 | 111200 | 2433087270 | 16000 | 15960 | 16000 | 15960 | 981 |
| 466 | 20241111 | 111100 | 2417417160 | 15960 | 15980 | 15980 | 15960 | 566 |
| 467 | 20241111 | 111000 | 2408383610 | 15990 | 15960 | 16000 | 15960 | 688 |
| 468 | 20241111 | 110900 | 2397400640 | 15960 | 15990 | 15990 | 15960 | 418 |
| 469 | 20241111 | 110800 | 2390728650 | 15990 | 15960 | 15990 | 15960 | 449 |
| 470 | 20241111 | 110700 | 2383562550 | 15940 | 16000 | 16000 | 15940 | 768 |
| 471 | 20241111 | 110600 | 2371304650 | 16000 | 15990 | 16000 | 15980 | 487 |
| 472 | 20241111 | 110500 | 2363519210 | 15980 | 16000 | 16000 | 15980 | 449 |
| 473 | 20241111 | 110400 | 2356339030 | 16000 | 16000 | 16000 | 15990 | 2101 |
| 474 | 20241111 | 110300 | 2322732730 | 16000 | 16030 | 16030 | 16000 | 5524 |
| 475 | 20241111 | 110200 | 2234315440 | 16030 | 16040 | 16040 | 16030 | 89 |
| 476 | 20241111 | 110100 | 2232888760 | 16040 | 16030 | 16040 | 16030 | 60 |
| 477 | 20241111 | 110000 | 2231926920 | 16030 | 16030 | 16030 | 16030 | 33 |
| 478 | 20241111 | 105900 | 2231397930 | 16030 | 16030 | 16030 | 16030 | 300 |
| 479 | 20241111 | 105800 | 2226588930 | 16020 | 16050 | 16050 | 16020 | 716 |
| 480 | 20241111 | 105700 | 2215111580 | 16050 | 16050 | 16050 | 16050 | 106 |
| 481 | 20241111 | 105600 | 2213410280 | 16050 | 16050 | 16050 | 16050 | 621 |
| 482 | 20241111 | 105500 | 2203443230 | 16020 | 16120 | 16120 | 16020 | 191 |
| 483 | 20241111 | 105400 | 2200379690 | 16130 | 16050 | 16130 | 16020 | 4847 |
| 484 | 20241111 | 105300 | 2122434930 | 16050 | 16060 | 16060 | 16050 | 495 |
| 485 | 20241111 | 105200 | 2114487670 | 16060 | 16060 | 16060 | 16060 | 1 |
| 486 | 20241111 | 105100 | 2114471610 | 16050 | 16150 | 16160 | 16050 | 1282 |
| 487 | 20241111 | 105000 | 2093808770 | 16150 | 16050 | 16150 | 16050 | 233 |
| 488 | 20241111 | 104900 | 2090053370 | 16040 | 16070 | 16070 | 16030 | 3307 |
| 489 | 20241111 | 104800 | 2036985530 | 16070 | 16080 | 16080 | 16070 | 876 |
| 490 | 20241111 | 104700 | 2022902780 | 16120 | 16120 | 16120 | 16080 | 696 |
| 491 | 20241111 | 104600 | 2011702760 | 16080 | 16080 | 16130 | 16080 | 35 |
| 492 | 20241111 | 104500 | 2011138460 | 16070 | 16060 | 16070 | 16060 | 101 |
| 493 | 20241111 | 104400 | 2009516390 | 16060 | 16120 | 16130 | 16060 | 1080 |
| 494 | 20241111 | 104300 | 1992147460 | 16120 | 16110 | 16120 | 16110 | 388 |
| 495 | 20241111 | 104200 | 1985896060 | 16100 | 16090 | 16100 | 16090 | 9 |
| 496 | 20241111 | 104100 | 1985751180 | 16090 | 16090 | 16090 | 16090 | 104 |
| 497 | 20241111 | 104000 | 1984077820 | 16090 | 16090 | 16100 | 16090 | 27 |
| 498 | 20241111 | 103900 | 1983643380 | 16100 | 16090 | 16100 | 16090 | 60 |
| 499 | 20241111 | 103800 | 1982677480 | 16100 | 16100 | 16100 | 16100 | 329 |
| 500 | 20241111 | 103700 | 1977380580 | 16100 | 16090 | 16100 | 16090 | 106 |
| 501 | 20241111 | 103600 | 1975674030 | 16100 | 16090 | 16100 | 16090 | 687 |
| 502 | 20241111 | 103500 | 1964615690 | 16090 | 16090 | 16090 | 16090 | 79 |
| 503 | 20241111 | 103400 | 1963344580 | 16090 | 16090 | 16090 | 16090 | 31 |
| 504 | 20241111 | 103300 | 1962845790 | 16090 | 16090 | 16090 | 16080 | 336 |
| 505 | 20241111 | 103200 | 1957441050 | 16090 | 16090 | 16090 | 16090 | 0 |
| 506 | 20241111 | 103100 | 1957441050 | 16090 | 16100 | 16100 | 16090 | 2317 |
| 507 | 20241111 | 103000 | 1920160510 | 16090 | 16100 | 16100 | 16090 | 498 |
| 508 | 20241111 | 102900 | 1912147490 | 16090 | 16070 | 16090 | 16070 | 423 |
| 509 | 20241111 | 102800 | 1905345040 | 16070 | 16090 | 16100 | 16070 | 1430 |
| 510 | 20241111 | 102700 | 1882343460 | 16090 | 16090 | 16100 | 16090 | 1702 |
| 511 | 20241111 | 102600 | 1854945610 | 16090 | 16090 | 16150 | 16080 | 176 |
| 512 | 20241111 | 102500 | 1852114820 | 16090 | 16090 | 16090 | 16090 | 106 |
| 513 | 20241111 | 102400 | 1850409280 | 16080 | 16090 | 16150 | 16080 | 754 |
| 514 | 20241111 | 102300 | 1838284680 | 16090 | 16130 | 16130 | 16090 | 347 |
| 515 | 20241111 | 102200 | 1832696160 | 16150 | 16120 | 16180 | 16120 | 215 |
| 516 | 20241111 | 102100 | 1829225480 | 16110 | 16110 | 16110 | 16110 | 901 |
| 517 | 20241111 | 102000 | 1814710370 | 16110 | 16120 | 16120 | 16110 | 377 |
| 518 | 20241111 | 101900 | 1808634130 | 16180 | 16160 | 16180 | 16120 | 547 |
| 519 | 20241111 | 101800 | 1799795860 | 16150 | 16140 | 16180 | 16140 | 579 |
| 520 | 20241111 | 101700 | 1790438340 | 16100 | 16100 | 16130 | 16080 | 1672 |
| 521 | 20241111 | 101600 | 1763494280 | 16070 | 16070 | 16070 | 16070 | 5 |
| 522 | 20241111 | 101500 | 1763413930 | 16070 | 16070 | 16070 | 16070 | 14 |
| 523 | 20241111 | 101400 | 1763188950 | 16100 | 16060 | 16100 | 16060 | 242 |
| 524 | 20241111 | 101300 | 1759300480 | 16050 | 16070 | 16120 | 16050 | 1150 |
| 525 | 20241111 | 101200 | 1740787900 | 16050 | 16070 | 16070 | 16050 | 239 |
| 526 | 20241111 | 101100 | 1736949790 | 16070 | 16070 | 16080 | 16040 | 751 |
| 527 | 20241111 | 101000 | 1724893120 | 16070 | 16030 | 16070 | 16030 | 551 |
| 528 | 20241111 | 100900 | 1716050250 | 16030 | 16060 | 16060 | 16030 | 355 |
| 529 | 20241111 | 100800 | 1710358560 | 16030 | 16050 | 16060 | 16030 | 1190 |
| 530 | 20241111 | 100700 | 1691269950 | 16050 | 16060 | 16090 | 16050 | 88 |
| 531 | 20241111 | 100600 | 1689856680 | 16060 | 16090 | 16090 | 16040 | 609 |
| 532 | 20241111 | 100500 | 1680080140 | 16090 | 16060 | 16090 | 16060 | 488 |
| 533 | 20241111 | 100400 | 1672234700 | 16090 | 16080 | 16130 | 16080 | 1864 |
| 534 | 20241111 | 100300 | 1642259480 | 16080 | 16080 | 16080 | 16080 | 377 |
| 535 | 20241111 | 100200 | 1636197320 | 16080 | 16050 | 16080 | 16050 | 422 |
| 536 | 20241111 | 100100 | 1629423580 | 16060 | 16080 | 16080 | 16060 | 1237 |
| 537 | 20241111 | 100000 | 1609555240 | 16080 | 16100 | 16140 | 16080 | 333 |
| 538 | 20241111 | 095900 | 1604196000 | 16140 | 16140 | 16140 | 16110 | 107 |
| 539 | 20241111 | 095800 | 1602472020 | 16140 | 16130 | 16140 | 16110 | 156 |
| 540 | 20241111 | 095700 | 1599956280 | 16130 | 16160 | 16160 | 16120 | 752 |
| 541 | 20241111 | 095600 | 1587826910 | 16120 | 16150 | 16160 | 16110 | 426 |
| 542 | 20241111 | 095500 | 1580945790 | 16110 | 16140 | 16160 | 16100 | 406 |
| 543 | 20241111 | 095400 | 1574404290 | 16160 | 16160 | 16160 | 16160 | 197 |
| 544 | 20241111 | 095300 | 1571220770 | 16160 | 16100 | 16170 | 16090 | 1019 |
| 545 | 20241111 | 095200 | 1554778550 | 16090 | 16130 | 16160 | 16060 | 1794 |
| 546 | 20241111 | 095100 | 1525910110 | 16170 | 16160 | 16180 | 16130 | 178 |
| 547 | 20241111 | 095000 | 1523033770 | 16170 | 16170 | 16170 | 16090 | 183 |
| 548 | 20241111 | 094900 | 1520081420 | 16160 | 16090 | 16160 | 16090 | 344 |
| 549 | 20241111 | 094800 | 1514537690 | 16090 | 16150 | 16150 | 16090 | 71 |
| 550 | 20241111 | 094700 | 1513395180 | 16150 | 16130 | 16150 | 16080 | 812 |
| 551 | 20241111 | 094600 | 1500294310 | 16140 | 16140 | 16140 | 16140 | 2 |
| 552 | 20241111 | 094500 | 1500262030 | 16150 | 16070 | 16150 | 16060 | 2671 |
| 553 | 20241111 | 094400 | 1457306430 | 16060 | 16160 | 16160 | 16060 | 548 |
| 554 | 20241111 | 094300 | 1448500770 | 16080 | 16130 | 16170 | 16080 | 798 |
| 555 | 20241111 | 094200 | 1435655030 | 16150 | 16130 | 16150 | 16080 | 307 |
| 556 | 20241111 | 094100 | 1430704270 | 16080 | 16130 | 16130 | 16070 | 214 |
| 557 | 20241111 | 094000 | 1427256380 | 16130 | 16110 | 16130 | 16040 | 637 |
| 558 | 20241111 | 093900 | 1417001730 | 16040 | 16090 | 16130 | 16000 | 5870 |
| 559 | 20241111 | 093800 | 1322837620 | 16090 | 16130 | 16190 | 16090 | 2816 |
| 560 | 20241111 | 093700 | 1277464430 | 16140 | 16200 | 16200 | 16130 | 1126 |
| 561 | 20241111 | 093600 | 1259246100 | 16200 | 16220 | 16250 | 16200 | 1592 |
| 562 | 20241111 | 093500 | 1233384740 | 16200 | 16110 | 16200 | 16100 | 2003 |
| 563 | 20241111 | 093400 | 1200975490 | 16110 | 16140 | 16180 | 16110 | 1379 |
| 564 | 20241111 | 093300 | 1178701720 | 16140 | 16100 | 16160 | 16050 | 1837 |
| 565 | 20241111 | 093200 | 1149124870 | 16050 | 16070 | 16100 | 16020 | 3611 |
| 566 | 20241111 | 093100 | 1091147860 | 16090 | 16130 | 16130 | 16080 | 2482 |
| 567 | 20241111 | 093000 | 1051177450 | 16110 | 16140 | 16140 | 16110 | 1354 |
| 568 | 20241111 | 092900 | 1029348840 | 16160 | 16180 | 16180 | 16140 | 2115 |
| 569 | 20241111 | 092800 | 995168810 | 16180 | 16200 | 16250 | 16180 | 1649 |
| 570 | 20241111 | 092700 | 968468870 | 16250 | 16200 | 16250 | 16190 | 1709 |
| 571 | 20241111 | 092600 | 940733290 | 16190 | 16230 | 16240 | 16190 | 944 |
| 572 | 20241111 | 092500 | 925435190 | 16220 | 16220 | 16230 | 16190 | 2370 |
| 573 | 20241111 | 092400 | 887034930 | 16220 | 16220 | 16260 | 16210 | 1818 |
| 574 | 20241111 | 092300 | 857551260 | 16220 | 16270 | 16270 | 16220 | 1637 |
| 575 | 20241111 | 092200 | 830937060 | 16270 | 16300 | 16300 | 16220 | 4370 |
| 576 | 20241111 | 092100 | 759945940 | 16300 | 16310 | 16310 | 16290 | 923 |
| 577 | 20241111 | 092000 | 744905890 | 16310 | 16300 | 16310 | 16300 | 911 |
| 578 | 20241111 | 091900 | 730055870 | 16310 | 16320 | 16340 | 16300 | 340 |
| 579 | 20241111 | 091800 | 724509430 | 16320 | 16340 | 16340 | 16300 | 1567 |
| 580 | 20241111 | 091700 | 698959460 | 16340 | 16310 | 16340 | 16310 | 431 |
| 581 | 20241111 | 091600 | 691922400 | 16310 | 16300 | 16330 | 16300 | 1282 |
| 582 | 20241111 | 091500 | 670999760 | 16290 | 16330 | 16330 | 16290 | 267 |
| 583 | 20241111 | 091400 | 666646800 | 16320 | 16300 | 16370 | 16290 | 1421 |
| 584 | 20241111 | 091300 | 643458460 | 16300 | 16330 | 16340 | 16300 | 147 |
| 585 | 20241111 | 091200 | 641059370 | 16340 | 16360 | 16380 | 16340 | 1076 |
| 586 | 20241111 | 091100 | 623463760 | 16360 | 16380 | 16380 | 16360 | 177 |
| 587 | 20241111 | 091000 | 620566290 | 16350 | 16340 | 16350 | 16340 | 726 |
| 588 | 20241111 | 090900 | 608703390 | 16270 | 16250 | 16400 | 16230 | 1362 |
| 589 | 20241111 | 090800 | 586496700 | 16320 | 16240 | 16320 | 16230 | 707 |
| 590 | 20241111 | 090700 | 575012090 | 16240 | 16240 | 16320 | 16230 | 2650 |
| 591 | 20241111 | 090600 | 531983090 | 16230 | 16220 | 16400 | 16220 | 1291 |
| 592 | 20241111 | 090500 | 511016320 | 16300 | 16320 | 16330 | 16210 | 6695 |
| 593 | 20241111 | 090400 | 401950420 | 16400 | 16400 | 16410 | 16300 | 5706 |
| 594 | 20241111 | 090300 | 308730940 | 16420 | 16380 | 16420 | 16360 | 2393 |
| 595 | 20241111 | 090200 | 269511730 | 16400 | 16550 | 16550 | 16200 | 5911 |
| 596 | 20241111 | 090100 | 172684720 | 16430 | 16480 | 16620 | 16410 | 1371 |
| 597 | 20241111 | 090000 | 150128270 | 16600 | 16480 | 16640 | 16400 | 9064 |