32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 3 | 20241113 | 191300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20241113 | 191200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20241113 | 191100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20241113 | 191000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20241113 | 190900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20241113 | 190800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20241113 | 190700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20241113 | 190600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20241113 | 190500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20241113 | 190400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20241113 | 190300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20241113 | 190200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20241113 | 190100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20241113 | 190000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20241113 | 185900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20241113 | 185800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20241113 | 185700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20241113 | 185600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20241113 | 185500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20241113 | 185400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20241113 | 185300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20241113 | 185200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20241113 | 185100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20241113 | 185000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20241113 | 184900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20241113 | 184800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20241113 | 184700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20241113 | 184600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20241113 | 184500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20241113 | 184400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 33 | 20241113 | 184300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20241113 | 184200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20241113 | 184100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20241113 | 184000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20241113 | 183900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20241113 | 183800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20241113 | 183700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20241113 | 183600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20241113 | 183500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20241113 | 183400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20241113 | 183300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20241113 | 183200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20241113 | 183100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20241113 | 183000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20241113 | 182900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20241113 | 182800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20241113 | 182700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20241113 | 182600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20241113 | 182500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20241113 | 182400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20241113 | 182300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20241113 | 182200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20241113 | 182100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20241113 | 182000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20241113 | 181900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20241113 | 181800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20241113 | 181700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20241113 | 181600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20241113 | 181500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20241113 | 181400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 63 | 20241113 | 181300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20241113 | 181200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20241113 | 181100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20241113 | 181000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20241113 | 180900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20241113 | 180800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20241113 | 180700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20241113 | 180600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20241113 | 180500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20241113 | 180400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20241113 | 180300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20241113 | 180200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20241113 | 180100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20241113 | 180000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20241113 | 175900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20241113 | 175800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20241113 | 175700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20241113 | 175600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20241113 | 175500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20241113 | 175400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20241113 | 175300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20241113 | 175200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20241113 | 175100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20241113 | 175000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20241113 | 174900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20241113 | 174800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20241113 | 174700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20241113 | 174600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20241113 | 174500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20241113 | 174400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 93 | 20241113 | 174300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20241113 | 174200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20241113 | 174100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20241113 | 174000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20241113 | 173900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20241113 | 173800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20241113 | 173700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20241113 | 173600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20241113 | 173500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20241113 | 173400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20241113 | 173300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20241113 | 173200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20241113 | 173100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20241113 | 173000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20241113 | 172900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20241113 | 172800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20241113 | 172700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20241113 | 172600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20241113 | 172500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20241113 | 172400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20241113 | 172300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20241113 | 172200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20241113 | 172100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20241113 | 172000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20241113 | 171900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20241113 | 171800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20241113 | 171700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20241113 | 171600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20241113 | 171500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20241113 | 171400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 123 | 20241113 | 171300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20241113 | 171200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20241113 | 171100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20241113 | 171000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20241113 | 170900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20241113 | 170800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20241113 | 170700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20241113 | 170600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20241113 | 170500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20241113 | 170400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20241113 | 170300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20241113 | 170200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20241113 | 170100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20241113 | 170000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20241113 | 165900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20241113 | 165800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20241113 | 165700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20241113 | 165600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20241113 | 165500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20241113 | 165400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20241113 | 165300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20241113 | 165200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20241113 | 165100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20241113 | 165000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20241113 | 164900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20241113 | 164800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20241113 | 164700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20241113 | 164600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20241113 | 164500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20241113 | 164400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 153 | 20241113 | 164300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20241113 | 164200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20241113 | 164100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20241113 | 164000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20241113 | 163900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20241113 | 163800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20241113 | 163700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20241113 | 163600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20241113 | 163500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20241113 | 163400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20241113 | 163300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20241113 | 163200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20241113 | 163100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20241113 | 163000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20241113 | 162900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20241113 | 162800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20241113 | 162700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20241113 | 162600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20241113 | 162500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20241113 | 162400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20241113 | 162300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20241113 | 162200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20241113 | 162100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20241113 | 162000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20241113 | 161900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20241113 | 161800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20241113 | 161700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20241113 | 161600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20241113 | 161500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20241113 | 161400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 183 | 20241113 | 161300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20241113 | 161200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20241113 | 161100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20241113 | 161000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20241113 | 160900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20241113 | 160800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20241113 | 160700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20241113 | 160600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20241113 | 160500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20241113 | 160400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20241113 | 160300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20241113 | 160200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20241113 | 160100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20241113 | 160000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20241113 | 155900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20241113 | 155800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20241113 | 155700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20241113 | 155600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20241113 | 155500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20241113 | 155400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20241113 | 155300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20241113 | 155200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20241113 | 155100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20241113 | 155000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20241113 | 154900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20241113 | 154800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20241113 | 154700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20241113 | 154600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20241113 | 154500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20241113 | 154400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 213 | 20241113 | 154300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20241113 | 154200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20241113 | 154100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20241113 | 154000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20241113 | 153900 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20241113 | 153800 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20241113 | 153700 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20241113 | 153600 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20241113 | 153500 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20241113 | 153400 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20241113 | 153300 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20241113 | 153200 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20241113 | 153100 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20241113 | 153000 | 2283497920 | 13920 | 13920 | 13920 | 13920 | 3045 |
| 227 | 20241113 | 152900 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 228 | 20241113 | 152800 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 229 | 20241113 | 152700 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 230 | 20241113 | 152600 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 231 | 20241113 | 152500 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 232 | 20241113 | 152400 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 233 | 20241113 | 152300 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 234 | 20241113 | 152200 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 235 | 20241113 | 152100 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 236 | 20241113 | 152000 | 2241111520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 237 | 20241113 | 151900 | 2241111520 | 14020 | 14020 | 14030 | 13930 | 291 |
| 238 | 20241113 | 151800 | 2237030840 | 13930 | 14020 | 14060 | 13930 | 1012 |
| 239 | 20241113 | 151700 | 2222829080 | 14020 | 13940 | 14040 | 13900 | 2471 |
| 240 | 20241113 | 151600 | 2188467490 | 13950 | 13980 | 14050 | 13950 | 981 |
| 241 | 20241113 | 151500 | 2174768440 | 13980 | 13960 | 14100 | 13940 | 890 |
| 242 | 20241113 | 151400 | 2162283890 | 13970 | 14000 | 14040 | 13940 | 2463 |
| 243 | 20241113 | 151300 | 2127844240 | 14010 | 14000 | 14120 | 14000 | 873 |
| 244 | 20241113 | 151200 | 2115582120 | 14000 | 14000 | 14140 | 13950 | 1019 |
| 245 | 20241113 | 151100 | 2101231330 | 14000 | 14080 | 14180 | 13920 | 3157 |
| 246 | 20241113 | 151000 | 2057029800 | 14080 | 13900 | 14080 | 13900 | 3302 |
| 247 | 20241113 | 150900 | 2010893450 | 13900 | 13910 | 13940 | 13900 | 1258 |
| 248 | 20241113 | 150800 | 1993401740 | 13910 | 13920 | 13950 | 13910 | 158 |
| 249 | 20241113 | 150700 | 1991201780 | 13920 | 13910 | 13990 | 13910 | 55 |
| 250 | 20241113 | 150600 | 1990436260 | 13910 | 13930 | 13950 | 13910 | 578 |
| 251 | 20241113 | 150500 | 1982383390 | 13970 | 14040 | 14070 | 13910 | 2779 |
| 252 | 20241113 | 150400 | 1943623820 | 14040 | 13970 | 14040 | 13900 | 1506 |
| 253 | 20241113 | 150300 | 1922547910 | 13900 | 13930 | 13930 | 13900 | 1042 |
| 254 | 20241113 | 150200 | 1908053750 | 13910 | 13910 | 14060 | 13910 | 523 |
| 255 | 20241113 | 150100 | 1900705940 | 14060 | 13860 | 14070 | 13830 | 1520 |
| 256 | 20241113 | 150000 | 1879568700 | 13860 | 13890 | 13970 | 13860 | 378 |
| 257 | 20241113 | 145900 | 1874322050 | 13890 | 13940 | 13940 | 13890 | 1872 |
| 258 | 20241113 | 145800 | 1848286080 | 14010 | 14100 | 14100 | 13940 | 330 |
| 259 | 20241113 | 145700 | 1843669650 | 13950 | 13960 | 14120 | 13930 | 852 |
| 260 | 20241113 | 145600 | 1831710000 | 13930 | 13950 | 13990 | 13930 | 32 |
| 261 | 20241113 | 145500 | 1831263240 | 13950 | 13970 | 14010 | 13950 | 171 |
| 262 | 20241113 | 145400 | 1828874300 | 14020 | 14070 | 14140 | 13960 | 653 |
| 263 | 20241113 | 145300 | 1819695890 | 14070 | 14050 | 14090 | 13970 | 4687 |
| 264 | 20241113 | 145200 | 1753994990 | 14180 | 14070 | 14180 | 13960 | 1044 |
| 265 | 20241113 | 145100 | 1739279090 | 14070 | 14140 | 14150 | 13970 | 387 |
| 266 | 20241113 | 145000 | 1733838730 | 14030 | 14160 | 14180 | 14030 | 44 |
| 267 | 20241113 | 144900 | 1733215780 | 14010 | 14000 | 14180 | 14000 | 804 |
| 268 | 20241113 | 144800 | 1721874140 | 14000 | 14100 | 14100 | 14000 | 2675 |
| 269 | 20241113 | 144700 | 1684385140 | 14200 | 14110 | 14200 | 14110 | 800 |
| 270 | 20241113 | 144600 | 1673054490 | 13950 | 14120 | 14130 | 13950 | 254 |
| 271 | 20241113 | 144500 | 1669468430 | 14130 | 14020 | 14130 | 13910 | 1022 |
| 272 | 20241113 | 144400 | 1655108000 | 14030 | 13880 | 14030 | 13840 | 2426 |
| 273 | 20241113 | 144300 | 1621457270 | 13990 | 14130 | 14150 | 13860 | 810 |
| 274 | 20241113 | 144200 | 1610164530 | 14140 | 13860 | 14140 | 13840 | 1869 |
| 275 | 20241113 | 144100 | 1584009780 | 13860 | 13980 | 13980 | 13840 | 2119 |
| 276 | 20241113 | 144000 | 1554635580 | 13980 | 13880 | 13980 | 13870 | 255 |
| 277 | 20241113 | 143900 | 1551093560 | 13880 | 13880 | 13980 | 13880 | 126 |
| 278 | 20241113 | 143800 | 1549335260 | 13980 | 13950 | 13980 | 13950 | 810 |
| 279 | 20241113 | 143700 | 1538025360 | 13970 | 13970 | 13970 | 13870 | 31 |
| 280 | 20241113 | 143600 | 1537593390 | 13870 | 13970 | 13980 | 13870 | 563 |
| 281 | 20241113 | 143500 | 1529744120 | 13970 | 13840 | 13970 | 13840 | 703 |
| 282 | 20241113 | 143400 | 1519945460 | 13830 | 13900 | 13900 | 13820 | 2520 |
| 283 | 20241113 | 143300 | 1485074750 | 13900 | 13870 | 13900 | 13850 | 150 |
| 284 | 20241113 | 143200 | 1482992490 | 13900 | 13880 | 13900 | 13880 | 87 |
| 285 | 20241113 | 143100 | 1481784510 | 13880 | 13880 | 13880 | 13880 | 62 |
| 286 | 20241113 | 143000 | 1480923950 | 13920 | 13890 | 13930 | 13890 | 103 |
| 287 | 20241113 | 142900 | 1479492580 | 13940 | 13900 | 13960 | 13890 | 144 |
| 288 | 20241113 | 142800 | 1477483190 | 13970 | 13970 | 13970 | 13970 | 0 |
| 289 | 20241113 | 142700 | 1477483190 | 13970 | 13920 | 13980 | 13900 | 566 |
| 290 | 20241113 | 142600 | 1469592900 | 13930 | 13910 | 13930 | 13910 | 159 |
| 291 | 20241113 | 142500 | 1467380310 | 13910 | 13900 | 13910 | 13900 | 66 |
| 292 | 20241113 | 142400 | 1466462280 | 13920 | 13950 | 13950 | 13920 | 60 |
| 293 | 20241113 | 142300 | 1465626780 | 13950 | 13920 | 13950 | 13920 | 331 |
| 294 | 20241113 | 142200 | 1461017950 | 13950 | 13880 | 13950 | 13880 | 15 |
| 295 | 20241113 | 142100 | 1460809050 | 13950 | 13900 | 13950 | 13900 | 501 |
| 296 | 20241113 | 142000 | 1453834740 | 13900 | 13900 | 13910 | 13890 | 151 |
| 297 | 20241113 | 141900 | 1451736230 | 13890 | 13890 | 13890 | 13890 | 64 |
| 298 | 20241113 | 141800 | 1450847270 | 13920 | 13880 | 13920 | 13880 | 104 |
| 299 | 20241113 | 141700 | 1449402150 | 13930 | 13910 | 13930 | 13910 | 78 |
| 300 | 20241113 | 141600 | 1448316770 | 13910 | 13920 | 13930 | 13910 | 464 |
| 301 | 20241113 | 141500 | 1441855070 | 13920 | 13850 | 13920 | 13850 | 461 |
| 302 | 20241113 | 141400 | 1435441900 | 13920 | 13920 | 13920 | 13850 | 142 |
| 303 | 20241113 | 141300 | 1433472000 | 13920 | 13870 | 13920 | 13870 | 425 |
| 304 | 20241113 | 141200 | 1427565650 | 13870 | 13870 | 13910 | 13870 | 130 |
| 305 | 20241113 | 141100 | 1425761520 | 13920 | 13870 | 13920 | 13870 | 25 |
| 306 | 20241113 | 141000 | 1425413770 | 13920 | 13880 | 13920 | 13880 | 420 |
| 307 | 20241113 | 140900 | 1419576100 | 13880 | 13880 | 13900 | 13880 | 230 |
| 308 | 20241113 | 140800 | 1416381530 | 13880 | 13850 | 13890 | 13850 | 213 |
| 309 | 20241113 | 140700 | 1413427590 | 13850 | 13850 | 13850 | 13850 | 324 |
| 310 | 20241113 | 140600 | 1408940190 | 13850 | 13850 | 13890 | 13850 | 207 |
| 311 | 20241113 | 140500 | 1406069910 | 13850 | 13860 | 13860 | 13850 | 297 |
| 312 | 20241113 | 140400 | 1401955630 | 13850 | 13850 | 13850 | 13850 | 129 |
| 313 | 20241113 | 140300 | 1400168980 | 13850 | 13850 | 13860 | 13850 | 87 |
| 314 | 20241113 | 140200 | 1398963760 | 13850 | 13850 | 13850 | 13840 | 267 |
| 315 | 20241113 | 140100 | 1395265840 | 13870 | 13870 | 13870 | 13870 | 8 |
| 316 | 20241113 | 140000 | 1395154880 | 13850 | 13850 | 13850 | 13840 | 167 |
| 317 | 20241113 | 135900 | 1392842040 | 13840 | 13860 | 13870 | 13840 | 675 |
| 318 | 20241113 | 135800 | 1383482300 | 13840 | 13830 | 13860 | 13830 | 1144 |
| 319 | 20241113 | 135700 | 1367646270 | 13820 | 13810 | 13820 | 13810 | 254 |
| 320 | 20241113 | 135600 | 1364137010 | 13830 | 13820 | 13830 | 13820 | 61 |
| 321 | 20241113 | 135500 | 1363293980 | 13810 | 13810 | 13810 | 13810 | 34 |
| 322 | 20241113 | 135400 | 1362824440 | 13810 | 13820 | 13820 | 13810 | 586 |
| 323 | 20241113 | 135300 | 1354728760 | 13810 | 13810 | 13810 | 13810 | 457 |
| 324 | 20241113 | 135200 | 1348417590 | 13820 | 13810 | 13820 | 13810 | 24 |
| 325 | 20241113 | 135100 | 1348086050 | 13810 | 13810 | 13830 | 13810 | 216 |
| 326 | 20241113 | 135000 | 1345101010 | 13810 | 13810 | 13810 | 13810 | 125 |
| 327 | 20241113 | 134900 | 1343374760 | 13800 | 13800 | 13800 | 13800 | 63 |
| 328 | 20241113 | 134800 | 1342505360 | 13810 | 13810 | 13810 | 13800 | 79 |
| 329 | 20241113 | 134700 | 1341414990 | 13810 | 13810 | 13810 | 13800 | 543 |
| 330 | 20241113 | 134600 | 1333916290 | 13810 | 13820 | 13820 | 13810 | 15 |
| 331 | 20241113 | 134500 | 1333709020 | 13810 | 13810 | 13820 | 13810 | 73 |
| 332 | 20241113 | 134400 | 1332700790 | 13820 | 13820 | 13820 | 13810 | 353 |
| 333 | 20241113 | 134300 | 1327822920 | 13820 | 13830 | 13830 | 13820 | 63 |
| 334 | 20241113 | 134200 | 1326952180 | 13830 | 13830 | 13830 | 13830 | 104 |
| 335 | 20241113 | 134100 | 1325513860 | 13860 | 13840 | 13860 | 13840 | 195 |
| 336 | 20241113 | 134000 | 1322815040 | 13870 | 13870 | 13870 | 13870 | 50 |
| 337 | 20241113 | 133900 | 1322121540 | 13820 | 13830 | 13830 | 13820 | 88 |
| 338 | 20241113 | 133800 | 1320904810 | 13830 | 13840 | 13840 | 13830 | 103 |
| 339 | 20241113 | 133700 | 1319479780 | 13840 | 13870 | 13870 | 13840 | 20 |
| 340 | 20241113 | 133600 | 1319202790 | 13880 | 13880 | 13880 | 13880 | 120 |
| 341 | 20241113 | 133500 | 1317537190 | 13890 | 13930 | 13930 | 13890 | 1002 |
| 342 | 20241113 | 133400 | 1303609140 | 13900 | 13920 | 13920 | 13900 | 514 |
| 343 | 20241113 | 133300 | 1296464220 | 13920 | 13920 | 13920 | 13920 | 86 |
| 344 | 20241113 | 133200 | 1295267100 | 13930 | 13960 | 13960 | 13930 | 253 |
| 345 | 20241113 | 133100 | 1291741220 | 13960 | 13910 | 13960 | 13910 | 2629 |
| 346 | 20241113 | 133000 | 1255115090 | 13890 | 13920 | 13920 | 13890 | 146 |
| 347 | 20241113 | 132900 | 1253084090 | 13900 | 13910 | 13910 | 13900 | 263 |
| 348 | 20241113 | 132800 | 1249427790 | 13890 | 13850 | 13890 | 13850 | 115 |
| 349 | 20241113 | 132700 | 1247833080 | 13850 | 13810 | 13850 | 13810 | 213 |
| 350 | 20241113 | 132600 | 1244884710 | 13810 | 13830 | 13840 | 13810 | 253 |
| 351 | 20241113 | 132500 | 1241384650 | 13860 | 13860 | 13860 | 13860 | 4 |
| 352 | 20241113 | 132400 | 1241329210 | 13860 | 13810 | 13860 | 13810 | 135 |
| 353 | 20241113 | 132300 | 1239462600 | 13840 | 13830 | 13840 | 13830 | 65 |
| 354 | 20241113 | 132200 | 1238563640 | 13830 | 13810 | 13830 | 13810 | 383 |
| 355 | 20241113 | 132100 | 1233269150 | 13810 | 13840 | 13840 | 13810 | 1022 |
| 356 | 20241113 | 132000 | 1219155120 | 13840 | 13840 | 13840 | 13840 | 24 |
| 357 | 20241113 | 131900 | 1218822960 | 13830 | 13810 | 13830 | 13800 | 527 |
| 358 | 20241113 | 131800 | 1211543240 | 13800 | 13800 | 13800 | 13800 | 164 |
| 359 | 20241113 | 131700 | 1209280040 | 13810 | 13800 | 13810 | 13800 | 254 |
| 360 | 20241113 | 131600 | 1205774750 | 13810 | 13810 | 13810 | 13810 | 55 |
| 361 | 20241113 | 131500 | 1205015200 | 13810 | 13820 | 13820 | 13810 | 167 |
| 362 | 20241113 | 131400 | 1202707740 | 13820 | 13810 | 13820 | 13810 | 72 |
| 363 | 20241113 | 131300 | 1201713220 | 13820 | 13850 | 13850 | 13820 | 384 |
| 364 | 20241113 | 131200 | 1196403900 | 13850 | 13870 | 13870 | 13850 | 2797 |
| 365 | 20241113 | 131100 | 1157642500 | 13870 | 13890 | 13890 | 13870 | 178 |
| 366 | 20241113 | 131000 | 1155173100 | 13890 | 13890 | 13890 | 13890 | 1 |
| 367 | 20241113 | 130900 | 1155159210 | 13890 | 13900 | 13900 | 13890 | 13 |
| 368 | 20241113 | 130800 | 1154978530 | 13890 | 13880 | 13890 | 13880 | 382 |
| 369 | 20241113 | 130700 | 1149673290 | 13880 | 13890 | 13890 | 13880 | 500 |
| 370 | 20241113 | 130600 | 1142732390 | 13910 | 13900 | 13910 | 13900 | 183 |
| 371 | 20241113 | 130500 | 1140187590 | 13890 | 13900 | 13900 | 13890 | 114 |
| 372 | 20241113 | 130400 | 1138603600 | 13890 | 13900 | 13900 | 13890 | 305 |
| 373 | 20241113 | 130300 | 1134367070 | 13910 | 13920 | 13920 | 13910 | 8 |
| 374 | 20241113 | 130200 | 1134255720 | 13900 | 13900 | 13900 | 13900 | 151 |
| 375 | 20241113 | 130100 | 1132156820 | 13890 | 13900 | 13910 | 13890 | 454 |
| 376 | 20241113 | 130000 | 1125847210 | 13910 | 13890 | 13910 | 13890 | 181 |
| 377 | 20241113 | 125900 | 1123331280 | 13900 | 13900 | 13900 | 13900 | 1348 |
| 378 | 20241113 | 125800 | 1104594080 | 13900 | 13900 | 13900 | 13900 | 21 |
| 379 | 20241113 | 125700 | 1104302180 | 13900 | 13900 | 13900 | 13900 | 5 |
| 380 | 20241113 | 125600 | 1104232680 | 13910 | 13910 | 13910 | 13900 | 423 |
| 381 | 20241113 | 125500 | 1098349370 | 13910 | 13910 | 13910 | 13910 | 95 |
| 382 | 20241113 | 125400 | 1097027920 | 13920 | 13920 | 13920 | 13920 | 298 |
| 383 | 20241113 | 125300 | 1092879760 | 13920 | 13920 | 13920 | 13920 | 14 |
| 384 | 20241113 | 125200 | 1092684880 | 13930 | 13910 | 13930 | 13910 | 1093 |
| 385 | 20241113 | 125100 | 1077479390 | 13920 | 13920 | 13920 | 13920 | 63 |
| 386 | 20241113 | 125000 | 1076602430 | 13920 | 13950 | 13960 | 13920 | 63 |
| 387 | 20241113 | 124900 | 1075724320 | 13950 | 13950 | 13950 | 13950 | 0 |
| 388 | 20241113 | 124800 | 1075724320 | 13950 | 13920 | 13950 | 13920 | 1401 |
| 389 | 20241113 | 124700 | 1056217420 | 13920 | 13940 | 13940 | 13920 | 1967 |
| 390 | 20241113 | 124600 | 1028823740 | 13940 | 13940 | 13940 | 13940 | 80 |
| 391 | 20241113 | 124500 | 1027708540 | 13940 | 13940 | 13940 | 13940 | 108 |
| 392 | 20241113 | 124400 | 1026203020 | 13940 | 13950 | 13950 | 13940 | 48 |
| 393 | 20241113 | 124300 | 1025533650 | 13940 | 13950 | 13950 | 13940 | 277 |
| 394 | 20241113 | 124200 | 1021670120 | 13940 | 13940 | 13940 | 13940 | 212 |
| 395 | 20241113 | 124100 | 1018714840 | 13940 | 13950 | 13950 | 13940 | 127 |
| 396 | 20241113 | 124000 | 1016944450 | 13940 | 13940 | 13940 | 13940 | 10 |
| 397 | 20241113 | 123900 | 1016805050 | 13940 | 13940 | 13940 | 13940 | 200 |
| 398 | 20241113 | 123800 | 1014017050 | 13940 | 13950 | 13950 | 13940 | 191 |
| 399 | 20241113 | 123700 | 1011353460 | 13950 | 13950 | 13950 | 13950 | 9 |
| 400 | 20241113 | 123600 | 1011227910 | 13960 | 13970 | 13970 | 13960 | 4 |
| 401 | 20241113 | 123500 | 1011172040 | 13960 | 13960 | 13960 | 13940 | 232 |
| 402 | 20241113 | 123400 | 1007934320 | 13970 | 13970 | 13970 | 13970 | 0 |
| 403 | 20241113 | 123300 | 1007934320 | 13970 | 13970 | 13970 | 13970 | 0 |
| 404 | 20241113 | 123200 | 1007934320 | 13970 | 13960 | 13970 | 13930 | 520 |
| 405 | 20241113 | 123100 | 1000677150 | 13960 | 13960 | 13960 | 13960 | 0 |
| 406 | 20241113 | 123000 | 1000677150 | 13960 | 13960 | 13960 | 13960 | 64 |
| 407 | 20241113 | 122900 | 999783710 | 13940 | 13970 | 13970 | 13940 | 143 |
| 408 | 20241113 | 122800 | 997787860 | 13970 | 13980 | 13980 | 13970 | 117 |
| 409 | 20241113 | 122700 | 996152740 | 13990 | 13930 | 13990 | 13930 | 268 |
| 410 | 20241113 | 122600 | 992407460 | 13970 | 13920 | 13970 | 13920 | 136 |
| 411 | 20241113 | 122500 | 990511420 | 13930 | 13980 | 13980 | 13920 | 113 |
| 412 | 20241113 | 122400 | 988934290 | 13920 | 13970 | 13970 | 13920 | 102 |
| 413 | 20241113 | 122300 | 987511350 | 13970 | 13970 | 13970 | 13970 | 127 |
| 414 | 20241113 | 122200 | 985737160 | 13960 | 13970 | 13970 | 13960 | 330 |
| 415 | 20241113 | 122100 | 981127160 | 13980 | 13980 | 13980 | 13980 | 174 |
| 416 | 20241113 | 122000 | 978694640 | 13980 | 13990 | 13990 | 13980 | 83 |
| 417 | 20241113 | 121900 | 977533990 | 13980 | 13980 | 13980 | 13980 | 10 |
| 418 | 20241113 | 121800 | 977394190 | 13980 | 13990 | 13990 | 13980 | 247 |
| 419 | 20241113 | 121700 | 973939130 | 13980 | 13980 | 13980 | 13980 | 144 |
| 420 | 20241113 | 121600 | 971926010 | 13980 | 13980 | 13980 | 13980 | 63 |
| 421 | 20241113 | 121500 | 971045270 | 13980 | 13980 | 13980 | 13980 | 169 |
| 422 | 20241113 | 121400 | 968682650 | 13980 | 13980 | 13980 | 13980 | 296 |
| 423 | 20241113 | 121300 | 964544570 | 13980 | 13990 | 13990 | 13980 | 90 |
| 424 | 20241113 | 121200 | 963285870 | 13980 | 13990 | 13990 | 13980 | 13 |
| 425 | 20241113 | 121100 | 963104120 | 13980 | 13990 | 13990 | 13980 | 268 |
| 426 | 20241113 | 121000 | 959354810 | 13990 | 13990 | 13990 | 13990 | 0 |
| 427 | 20241113 | 120900 | 959354810 | 13990 | 14000 | 14000 | 13990 | 184 |
| 428 | 20241113 | 120800 | 956779420 | 13980 | 14010 | 14010 | 13980 | 31 |
| 429 | 20241113 | 120700 | 956346010 | 14010 | 14000 | 14010 | 14000 | 1186 |
| 430 | 20241113 | 120600 | 939740280 | 13990 | 13970 | 13990 | 13970 | 311 |
| 431 | 20241113 | 120500 | 935391000 | 13980 | 13970 | 13980 | 13970 | 109 |
| 432 | 20241113 | 120400 | 933868240 | 13960 | 13960 | 13960 | 13960 | 209 |
| 433 | 20241113 | 120300 | 930950600 | 13970 | 13970 | 13970 | 13970 | 11 |
| 434 | 20241113 | 120200 | 930796930 | 13970 | 13920 | 13970 | 13920 | 266 |
| 435 | 20241113 | 120100 | 927086090 | 13950 | 13960 | 13960 | 13950 | 231 |
| 436 | 20241113 | 120000 | 923862800 | 13960 | 13950 | 13960 | 13950 | 320 |
| 437 | 20241113 | 115900 | 919398060 | 13920 | 13920 | 13920 | 13920 | 55 |
| 438 | 20241113 | 115800 | 918632460 | 13980 | 13920 | 13980 | 13920 | 223 |
| 439 | 20241113 | 115700 | 915527910 | 13950 | 13930 | 13950 | 13930 | 336 |
| 440 | 20241113 | 115600 | 910845350 | 13930 | 13930 | 13930 | 13930 | 157 |
| 441 | 20241113 | 115500 | 908658340 | 13930 | 13930 | 13930 | 13930 | 1 |
| 442 | 20241113 | 115400 | 908644410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 443 | 20241113 | 115300 | 908644410 | 13950 | 13940 | 13950 | 13940 | 220 |
| 444 | 20241113 | 115200 | 905576330 | 13980 | 13980 | 13980 | 13980 | 0 |
| 445 | 20241113 | 115100 | 905576330 | 13980 | 13980 | 13980 | 13980 | 0 |
| 446 | 20241113 | 115000 | 905576330 | 13980 | 13940 | 13980 | 13940 | 562 |
| 447 | 20241113 | 114900 | 897731260 | 13940 | 13940 | 13950 | 13940 | 110 |
| 448 | 20241113 | 114800 | 896197450 | 13940 | 13910 | 13940 | 13900 | 561 |
| 449 | 20241113 | 114700 | 888395980 | 13920 | 13920 | 13950 | 13920 | 182 |
| 450 | 20241113 | 114600 | 885862420 | 13950 | 13930 | 13950 | 13930 | 289 |
| 451 | 20241113 | 114500 | 881831930 | 13950 | 13950 | 13950 | 13950 | 0 |
| 452 | 20241113 | 114400 | 881831930 | 13950 | 13950 | 13950 | 13930 | 11 |
| 453 | 20241113 | 114300 | 881678660 | 13950 | 13950 | 13950 | 13930 | 100 |
| 454 | 20241113 | 114200 | 880284180 | 13960 | 13960 | 13960 | 13940 | 546 |
| 455 | 20241113 | 114100 | 872670720 | 13960 | 13960 | 13960 | 13950 | 58 |
| 456 | 20241113 | 114000 | 871861150 | 13960 | 13940 | 13980 | 13940 | 474 |
| 457 | 20241113 | 113900 | 865244610 | 13970 | 13970 | 13970 | 13970 | 0 |
| 458 | 20241113 | 113800 | 865244610 | 13970 | 13940 | 13980 | 13940 | 263 |
| 459 | 20241113 | 113700 | 861575770 | 13950 | 13930 | 13950 | 13930 | 30 |
| 460 | 20241113 | 113600 | 861157430 | 13930 | 13920 | 13940 | 13920 | 333 |
| 461 | 20241113 | 113500 | 856519260 | 13930 | 13950 | 13950 | 13920 | 129 |
| 462 | 20241113 | 113400 | 854721570 | 13940 | 13940 | 13940 | 13940 | 26 |
| 463 | 20241113 | 113300 | 854359130 | 13920 | 13930 | 13930 | 13920 | 55 |
| 464 | 20241113 | 113200 | 853593310 | 13930 | 13950 | 13950 | 13930 | 56 |
| 465 | 20241113 | 113100 | 852812390 | 14000 | 14010 | 14010 | 14000 | 2 |
| 466 | 20241113 | 113000 | 852784380 | 14010 | 13940 | 14010 | 13940 | 200 |
| 467 | 20241113 | 112900 | 849987920 | 13940 | 13940 | 13940 | 13940 | 104 |
| 468 | 20241113 | 112800 | 848538160 | 13930 | 13960 | 13960 | 13930 | 217 |
| 469 | 20241113 | 112700 | 845510400 | 13970 | 13970 | 13970 | 13970 | 18 |
| 470 | 20241113 | 112600 | 845258940 | 13990 | 13990 | 13990 | 13990 | 0 |
| 471 | 20241113 | 112500 | 845258940 | 13990 | 14010 | 14010 | 13990 | 42 |
| 472 | 20241113 | 112400 | 844670950 | 14010 | 14010 | 14020 | 14010 | 241 |
| 473 | 20241113 | 112300 | 841294240 | 14020 | 14010 | 14020 | 14010 | 553 |
| 474 | 20241113 | 112200 | 833543330 | 14000 | 14000 | 14000 | 14000 | 87 |
| 475 | 20241113 | 112100 | 832325330 | 14000 | 14000 | 14000 | 14000 | 1065 |
| 476 | 20241113 | 112000 | 817415330 | 14010 | 14010 | 14030 | 14010 | 85 |
| 477 | 20241113 | 111900 | 816223950 | 14010 | 14020 | 14020 | 14010 | 35 |
| 478 | 20241113 | 111800 | 815733470 | 14030 | 14020 | 14030 | 14020 | 150 |
| 479 | 20241113 | 111700 | 813629970 | 14020 | 14020 | 14020 | 14020 | 265 |
| 480 | 20241113 | 111600 | 809914670 | 14020 | 14020 | 14020 | 14020 | 64 |
| 481 | 20241113 | 111500 | 809017390 | 14040 | 14040 | 14040 | 14040 | 0 |
| 482 | 20241113 | 111400 | 809017390 | 14040 | 14030 | 14040 | 14020 | 252 |
| 483 | 20241113 | 111300 | 805481740 | 14030 | 14040 | 14040 | 14030 | 174 |
| 484 | 20241113 | 111200 | 803039040 | 14030 | 14030 | 14040 | 14030 | 43 |
| 485 | 20241113 | 111100 | 802435740 | 14020 | 14020 | 14020 | 14020 | 0 |
| 486 | 20241113 | 111000 | 802435740 | 14020 | 14030 | 14040 | 14020 | 331 |
| 487 | 20241113 | 110900 | 797792530 | 14030 | 14030 | 14030 | 14030 | 22 |
| 488 | 20241113 | 110800 | 797483870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 489 | 20241113 | 110700 | 797483870 | 14030 | 14040 | 14040 | 14030 | 463 |
| 490 | 20241113 | 110600 | 790987560 | 14030 | 14040 | 14040 | 14030 | 4 |
| 491 | 20241113 | 110500 | 790931430 | 14050 | 14050 | 14050 | 14050 | 52 |
| 492 | 20241113 | 110400 | 790200830 | 14050 | 14060 | 14060 | 14050 | 30 |
| 493 | 20241113 | 110300 | 789779230 | 14070 | 14070 | 14070 | 14070 | 3 |
| 494 | 20241113 | 110200 | 789737020 | 14070 | 14070 | 14070 | 14070 | 45 |
| 495 | 20241113 | 110100 | 789103870 | 14070 | 14080 | 14080 | 14070 | 93 |
| 496 | 20241113 | 110000 | 787794760 | 14070 | 14080 | 14080 | 14070 | 200 |
| 497 | 20241113 | 105900 | 784979780 | 14080 | 14040 | 14110 | 14040 | 1075 |
| 498 | 20241113 | 105800 | 769851380 | 14040 | 14040 | 14040 | 14040 | 24 |
| 499 | 20241113 | 105700 | 769514420 | 14040 | 14040 | 14040 | 14040 | 17 |
| 500 | 20241113 | 105600 | 769275740 | 14030 | 14030 | 14030 | 14030 | 0 |
| 501 | 20241113 | 105500 | 769275740 | 14030 | 14090 | 14100 | 14030 | 184 |
| 502 | 20241113 | 105400 | 766683900 | 14070 | 14020 | 14070 | 14020 | 156 |
| 503 | 20241113 | 105300 | 764493980 | 14010 | 14080 | 14090 | 14010 | 476 |
| 504 | 20241113 | 105200 | 757789890 | 13910 | 14100 | 14120 | 13800 | 3086 |
| 505 | 20241113 | 105100 | 714796790 | 14100 | 14100 | 14100 | 14100 | 79 |
| 506 | 20241113 | 105000 | 713682890 | 14120 | 14100 | 14120 | 14100 | 344 |
| 507 | 20241113 | 104900 | 708830510 | 14090 | 14130 | 14130 | 14090 | 520 |
| 508 | 20241113 | 104800 | 701488610 | 14140 | 14130 | 14140 | 14130 | 291 |
| 509 | 20241113 | 104700 | 697376770 | 14140 | 14140 | 14140 | 14140 | 186 |
| 510 | 20241113 | 104600 | 694746730 | 14120 | 14110 | 14120 | 14110 | 471 |
| 511 | 20241113 | 104500 | 688098920 | 14090 | 14070 | 14090 | 14050 | 1022 |
| 512 | 20241113 | 104400 | 673725880 | 14050 | 14030 | 14050 | 14010 | 282 |
| 513 | 20241113 | 104300 | 669768600 | 14030 | 14070 | 14070 | 14030 | 38 |
| 514 | 20241113 | 104200 | 669234980 | 14060 | 14050 | 14060 | 14050 | 282 |
| 515 | 20241113 | 104100 | 665272640 | 14020 | 14020 | 14020 | 14020 | 197 |
| 516 | 20241113 | 104000 | 662510700 | 14050 | 14040 | 14050 | 14040 | 172 |
| 517 | 20241113 | 103900 | 660094220 | 14040 | 14030 | 14040 | 14030 | 66 |
| 518 | 20241113 | 103800 | 659168140 | 14020 | 14040 | 14040 | 14020 | 254 |
| 519 | 20241113 | 103700 | 655605980 | 14040 | 14010 | 14040 | 14010 | 30 |
| 520 | 20241113 | 103600 | 655185530 | 14030 | 14030 | 14030 | 14030 | 9 |
| 521 | 20241113 | 103500 | 655059260 | 14050 | 14000 | 14050 | 14000 | 185 |
| 522 | 20241113 | 103400 | 652463500 | 14010 | 14010 | 14010 | 14000 | 56 |
| 523 | 20241113 | 103300 | 651679270 | 14010 | 14010 | 14010 | 14010 | 1 |
| 524 | 20241113 | 103200 | 651665260 | 14070 | 14070 | 14070 | 14070 | 25 |
| 525 | 20241113 | 103100 | 651313510 | 14070 | 14100 | 14100 | 14000 | 92 |
| 526 | 20241113 | 103000 | 650021300 | 14000 | 14110 | 14110 | 14000 | 90 |
| 527 | 20241113 | 102900 | 648756410 | 14110 | 14100 | 14120 | 14000 | 666 |
| 528 | 20241113 | 102800 | 639403040 | 14100 | 14120 | 14120 | 14100 | 1402 |
| 529 | 20241113 | 102700 | 619615920 | 14130 | 14120 | 14130 | 14120 | 352 |
| 530 | 20241113 | 102600 | 614645160 | 14130 | 14130 | 14130 | 14130 | 6 |
| 531 | 20241113 | 102500 | 614560380 | 14130 | 14130 | 14130 | 14120 | 154 |
| 532 | 20241113 | 102400 | 612385080 | 14120 | 14140 | 14140 | 14120 | 30 |
| 533 | 20241113 | 102300 | 611961140 | 14150 | 14130 | 14150 | 14120 | 990 |
| 534 | 20241113 | 102200 | 597980980 | 14120 | 14120 | 14120 | 14120 | 44 |
| 535 | 20241113 | 102100 | 597359700 | 14140 | 14130 | 14140 | 14130 | 316 |
| 536 | 20241113 | 102000 | 592892470 | 14160 | 14160 | 14160 | 14160 | 31 |
| 537 | 20241113 | 101900 | 592453510 | 14110 | 14170 | 14170 | 14110 | 42 |
| 538 | 20241113 | 101800 | 591860830 | 14110 | 14110 | 14110 | 14110 | 6 |
| 539 | 20241113 | 101700 | 591776170 | 14200 | 14110 | 14200 | 14110 | 513 |
| 540 | 20241113 | 101600 | 584520410 | 14120 | 14140 | 14140 | 14120 | 3010 |
| 541 | 20241113 | 101500 | 542018900 | 14170 | 14170 | 14170 | 14170 | 0 |
| 542 | 20241113 | 101400 | 542018900 | 14170 | 14150 | 14190 | 14140 | 565 |
| 543 | 20241113 | 101300 | 534029190 | 14190 | 14140 | 14190 | 14140 | 135 |
| 544 | 20241113 | 101200 | 532115390 | 14250 | 14250 | 14250 | 14250 | 0 |
| 545 | 20241113 | 101100 | 532115390 | 14250 | 14240 | 14250 | 14240 | 200 |
| 546 | 20241113 | 101000 | 529267250 | 14230 | 14120 | 14230 | 14120 | 1857 |
| 547 | 20241113 | 100900 | 502930010 | 14150 | 14140 | 14150 | 14140 | 12 |
| 548 | 20241113 | 100800 | 502760300 | 14150 | 14150 | 14150 | 14120 | 82 |
| 549 | 20241113 | 100700 | 501601360 | 14150 | 14110 | 14150 | 14110 | 45 |
| 550 | 20241113 | 100600 | 500965880 | 14150 | 14120 | 14150 | 14110 | 723 |
| 551 | 20241113 | 100500 | 490760540 | 14120 | 14170 | 14170 | 14120 | 561 |
| 552 | 20241113 | 100400 | 482836850 | 14180 | 14130 | 14180 | 14130 | 68 |
| 553 | 20241113 | 100300 | 481874760 | 14200 | 14200 | 14200 | 14200 | 2 |
| 554 | 20241113 | 100200 | 481846360 | 14190 | 14190 | 14190 | 14180 | 313 |
| 555 | 20241113 | 100100 | 477406890 | 14200 | 14120 | 14200 | 14120 | 45 |
| 556 | 20241113 | 100000 | 476771250 | 14200 | 14120 | 14200 | 14110 | 166 |
| 557 | 20241113 | 095900 | 474420540 | 14150 | 14150 | 14150 | 14150 | 347 |
| 558 | 20241113 | 095800 | 469510490 | 14160 | 14190 | 14190 | 14160 | 144 |
| 559 | 20241113 | 095700 | 467471420 | 14190 | 14190 | 14190 | 14190 | 27 |
| 560 | 20241113 | 095600 | 467088290 | 14200 | 14160 | 14200 | 14160 | 851 |
| 561 | 20241113 | 095500 | 455026070 | 14180 | 14150 | 14180 | 14150 | 1590 |
| 562 | 20241113 | 095400 | 432525800 | 14150 | 14170 | 14170 | 14150 | 416 |
| 563 | 20241113 | 095300 | 426637280 | 14200 | 14200 | 14200 | 14200 | 0 |
| 564 | 20241113 | 095200 | 426637280 | 14200 | 14160 | 14200 | 14160 | 232 |
| 565 | 20241113 | 095100 | 423351850 | 14210 | 14220 | 14220 | 14200 | 14 |
| 566 | 20241113 | 095000 | 423152900 | 14220 | 14150 | 14220 | 14150 | 772 |
| 567 | 20241113 | 094900 | 412199110 | 14100 | 14120 | 14150 | 14100 | 429 |
| 568 | 20241113 | 094800 | 406144950 | 14180 | 14130 | 14180 | 14120 | 205 |
| 569 | 20241113 | 094700 | 403249670 | 14190 | 14190 | 14190 | 14190 | 111 |
| 570 | 20241113 | 094600 | 401674580 | 14190 | 14190 | 14190 | 14140 | 187 |
| 571 | 20241113 | 094500 | 399025150 | 14200 | 14200 | 14200 | 14170 | 447 |
| 572 | 20241113 | 094400 | 392679950 | 14220 | 14190 | 14220 | 14190 | 163 |
| 573 | 20241113 | 094300 | 390363750 | 14190 | 14170 | 14190 | 14170 | 425 |
| 574 | 20241113 | 094200 | 384333500 | 14190 | 14190 | 14190 | 14190 | 1 |
| 575 | 20241113 | 094100 | 384319310 | 14210 | 14160 | 14220 | 14150 | 110 |
| 576 | 20241113 | 094000 | 382760120 | 14220 | 14150 | 14220 | 14150 | 58 |
| 577 | 20241113 | 093900 | 381938440 | 14230 | 14230 | 14230 | 14230 | 10 |
| 578 | 20241113 | 093800 | 381796140 | 14230 | 14240 | 14240 | 14220 | 114 |
| 579 | 20241113 | 093700 | 380174410 | 14250 | 14140 | 14260 | 14140 | 300 |
| 580 | 20241113 | 093600 | 375907890 | 14260 | 14260 | 14260 | 14260 | 1 |
| 581 | 20241113 | 093500 | 375893630 | 14270 | 14120 | 14270 | 13960 | 611 |
| 582 | 20241113 | 093400 | 367243800 | 13860 | 14240 | 14240 | 13860 | 1298 |
| 583 | 20241113 | 093300 | 348969540 | 14190 | 14220 | 14300 | 14180 | 2898 |
| 584 | 20241113 | 093200 | 307712670 | 14220 | 14190 | 14220 | 14160 | 576 |
| 585 | 20241113 | 093100 | 299536100 | 14200 | 14130 | 14200 | 14130 | 1753 |
| 586 | 20241113 | 093000 | 274726030 | 14130 | 14100 | 14170 | 14100 | 1045 |
| 587 | 20241113 | 092900 | 259941880 | 14100 | 13890 | 14100 | 13890 | 2152 |
| 588 | 20241113 | 092800 | 229660600 | 13890 | 13890 | 13890 | 13890 | 6 |
| 589 | 20241113 | 092700 | 229577260 | 13860 | 13890 | 13890 | 13860 | 548 |
| 590 | 20241113 | 092600 | 221967280 | 13850 | 13890 | 13890 | 13850 | 48 |
| 591 | 20241113 | 092500 | 221302270 | 13860 | 13920 | 13930 | 13860 | 2403 |
| 592 | 20241113 | 092400 | 187898650 | 13920 | 13930 | 13930 | 13920 | 136 |
| 593 | 20241113 | 092300 | 186004730 | 13920 | 13970 | 13970 | 13900 | 1133 |
| 594 | 20241113 | 092200 | 170237050 | 13930 | 13960 | 13960 | 13930 | 86 |
| 595 | 20241113 | 092100 | 169037460 | 13990 | 14010 | 14010 | 13990 | 441 |
| 596 | 20241113 | 092000 | 162864180 | 14000 | 14010 | 14010 | 14000 | 34 |
| 597 | 20241113 | 091900 | 162388060 | 14000 | 14040 | 14040 | 14000 | 530 |
| 598 | 20241113 | 091800 | 154953030 | 14040 | 14040 | 14050 | 14040 | 375 |
| 599 | 20241113 | 091700 | 149685510 | 14040 | 14090 | 14090 | 14040 | 993 |
| 600 | 20241113 | 091600 | 135732400 | 14060 | 14060 | 14060 | 14060 | 177 |
| 601 | 20241113 | 091500 | 133243780 | 14100 | 14040 | 14100 | 14030 | 85 |
| 602 | 20241113 | 091400 | 132049210 | 14030 | 14080 | 14080 | 14030 | 500 |
| 603 | 20241113 | 091300 | 125028760 | 14130 | 14090 | 14130 | 14080 | 31 |
| 604 | 20241113 | 091200 | 124592220 | 14080 | 14100 | 14140 | 14080 | 100 |
| 605 | 20241113 | 091100 | 123183830 | 14150 | 14100 | 14150 | 14090 | 284 |
| 606 | 20241113 | 091000 | 119181100 | 14090 | 14160 | 14160 | 14090 | 15 |
| 607 | 20241113 | 090900 | 118969650 | 14180 | 14190 | 14190 | 14130 | 926 |
| 608 | 20241113 | 090800 | 105859400 | 14220 | 14230 | 14230 | 14220 | 218 |
| 609 | 20241113 | 090700 | 102757680 | 14240 | 14210 | 14240 | 14210 | 327 |
| 610 | 20241113 | 090600 | 98102510 | 14170 | 14240 | 14240 | 14170 | 425 |
| 611 | 20241113 | 090500 | 92071020 | 14240 | 14220 | 14240 | 14160 | 295 |
| 612 | 20241113 | 090400 | 87874310 | 14230 | 14230 | 14230 | 14220 | 126 |
| 613 | 20241113 | 090300 | 86082530 | 14220 | 14180 | 14220 | 14170 | 1415 |
| 614 | 20241113 | 090200 | 65990280 | 14130 | 14160 | 14160 | 14130 | 285 |
| 615 | 20241113 | 090100 | 61960410 | 14160 | 14200 | 14200 | 14160 | 255 |
| 616 | 20241113 | 090000 | 58348020 | 14250 | 13900 | 14270 | 13900 | 4173 |