33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 193200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 3 | 20241111 | 193100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 4 | 20241111 | 193000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 5 | 20241111 | 192900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 6 | 20241111 | 192800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 7 | 20241111 | 192700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 8 | 20241111 | 192600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 9 | 20241111 | 192500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 10 | 20241111 | 192400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 11 | 20241111 | 192300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 12 | 20241111 | 192200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 13 | 20241111 | 192100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 14 | 20241111 | 192000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 15 | 20241111 | 191900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 16 | 20241111 | 191800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 17 | 20241111 | 191700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 18 | 20241111 | 191600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 19 | 20241111 | 191500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 20 | 20241111 | 191400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 21 | 20241111 | 191300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 22 | 20241111 | 191200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 23 | 20241111 | 191100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 24 | 20241111 | 191000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 25 | 20241111 | 190900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 26 | 20241111 | 190800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 27 | 20241111 | 190700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 28 | 20241111 | 190600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 29 | 20241111 | 190500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 30 | 20241111 | 190400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 31 | 20241111 | 190300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 32 | 20241111 | 190200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 33 | 20241111 | 190100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 34 | 20241111 | 190000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 35 | 20241111 | 185900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 36 | 20241111 | 185800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 37 | 20241111 | 185700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 38 | 20241111 | 185600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 39 | 20241111 | 185500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 40 | 20241111 | 185400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 41 | 20241111 | 185300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 42 | 20241111 | 185200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 43 | 20241111 | 185100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 44 | 20241111 | 185000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 45 | 20241111 | 184900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 46 | 20241111 | 184800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 47 | 20241111 | 184700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 48 | 20241111 | 184600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 49 | 20241111 | 184500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 50 | 20241111 | 184400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 51 | 20241111 | 184300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 52 | 20241111 | 184200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 53 | 20241111 | 184100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 54 | 20241111 | 184000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 55 | 20241111 | 183900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 56 | 20241111 | 183800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 57 | 20241111 | 183700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 58 | 20241111 | 183600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 59 | 20241111 | 183500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 60 | 20241111 | 183400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 61 | 20241111 | 183300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 62 | 20241111 | 183200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 63 | 20241111 | 183100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 64 | 20241111 | 183000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 65 | 20241111 | 182900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 66 | 20241111 | 182800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 67 | 20241111 | 182700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 68 | 20241111 | 182600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 69 | 20241111 | 182500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 70 | 20241111 | 182400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 71 | 20241111 | 182300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 72 | 20241111 | 182200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 73 | 20241111 | 182100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 74 | 20241111 | 182000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 75 | 20241111 | 181900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 76 | 20241111 | 181800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 77 | 20241111 | 181700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 78 | 20241111 | 181600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 79 | 20241111 | 181500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 80 | 20241111 | 181400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 81 | 20241111 | 181300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 82 | 20241111 | 181200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 83 | 20241111 | 181100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 84 | 20241111 | 181000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 85 | 20241111 | 180900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 86 | 20241111 | 180800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 87 | 20241111 | 180700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 88 | 20241111 | 180600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 89 | 20241111 | 180500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 90 | 20241111 | 180400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 91 | 20241111 | 180300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 92 | 20241111 | 180200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 93 | 20241111 | 180100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 94 | 20241111 | 180000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 95 | 20241111 | 175900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 96 | 20241111 | 175800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 97 | 20241111 | 175700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 98 | 20241111 | 175600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 99 | 20241111 | 175500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 100 | 20241111 | 175400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 101 | 20241111 | 175300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 102 | 20241111 | 175200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 103 | 20241111 | 175100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 104 | 20241111 | 175000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 105 | 20241111 | 174900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 106 | 20241111 | 174800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 107 | 20241111 | 174700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 108 | 20241111 | 174600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 109 | 20241111 | 174500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 110 | 20241111 | 174400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 111 | 20241111 | 174300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 112 | 20241111 | 174200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 113 | 20241111 | 174100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 114 | 20241111 | 174000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 115 | 20241111 | 173900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 116 | 20241111 | 173800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 117 | 20241111 | 173700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 118 | 20241111 | 173600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 119 | 20241111 | 173500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 120 | 20241111 | 173400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 121 | 20241111 | 173300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 122 | 20241111 | 173200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 123 | 20241111 | 173100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 124 | 20241111 | 173000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 125 | 20241111 | 172900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 126 | 20241111 | 172800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 127 | 20241111 | 172700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 128 | 20241111 | 172600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 129 | 20241111 | 172500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 130 | 20241111 | 172400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 131 | 20241111 | 172300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 132 | 20241111 | 172200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 133 | 20241111 | 172100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 134 | 20241111 | 172000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 135 | 20241111 | 171900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 136 | 20241111 | 171800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 137 | 20241111 | 171700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 138 | 20241111 | 171600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 139 | 20241111 | 171500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 140 | 20241111 | 171400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 141 | 20241111 | 171300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 142 | 20241111 | 171200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 143 | 20241111 | 171100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 144 | 20241111 | 171000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 145 | 20241111 | 170900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 146 | 20241111 | 170800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 147 | 20241111 | 170700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 148 | 20241111 | 170600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 149 | 20241111 | 170500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 150 | 20241111 | 170400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 151 | 20241111 | 170300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 152 | 20241111 | 170200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 153 | 20241111 | 170100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 154 | 20241111 | 170000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 155 | 20241111 | 165900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 156 | 20241111 | 165800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 157 | 20241111 | 165700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 158 | 20241111 | 165600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 159 | 20241111 | 165500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 160 | 20241111 | 165400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 161 | 20241111 | 165300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 162 | 20241111 | 165200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 163 | 20241111 | 165100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 164 | 20241111 | 165000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 165 | 20241111 | 164900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 166 | 20241111 | 164800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 167 | 20241111 | 164700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 168 | 20241111 | 164600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 169 | 20241111 | 164500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 170 | 20241111 | 164400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 171 | 20241111 | 164300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 172 | 20241111 | 164200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 173 | 20241111 | 164100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 174 | 20241111 | 164000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 175 | 20241111 | 163900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 176 | 20241111 | 163800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 177 | 20241111 | 163700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 178 | 20241111 | 163600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 179 | 20241111 | 163500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 180 | 20241111 | 163400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 181 | 20241111 | 163300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 182 | 20241111 | 163200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 183 | 20241111 | 163100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 184 | 20241111 | 163000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 185 | 20241111 | 162900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 186 | 20241111 | 162800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 187 | 20241111 | 162700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 188 | 20241111 | 162600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 189 | 20241111 | 162500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 190 | 20241111 | 162400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 191 | 20241111 | 162300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 192 | 20241111 | 162200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 193 | 20241111 | 162100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 194 | 20241111 | 162000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 195 | 20241111 | 161900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 196 | 20241111 | 161800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 197 | 20241111 | 161700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 198 | 20241111 | 161600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 199 | 20241111 | 161500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 200 | 20241111 | 161400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 201 | 20241111 | 161300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 202 | 20241111 | 161200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 203 | 20241111 | 161100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 204 | 20241111 | 161000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 205 | 20241111 | 160900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 206 | 20241111 | 160800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 207 | 20241111 | 160700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 208 | 20241111 | 160600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 209 | 20241111 | 160500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 210 | 20241111 | 160400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 211 | 20241111 | 160300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 212 | 20241111 | 160200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 213 | 20241111 | 160100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 214 | 20241111 | 160000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 215 | 20241111 | 155900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 216 | 20241111 | 155800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 217 | 20241111 | 155700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 218 | 20241111 | 155600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 219 | 20241111 | 155500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 220 | 20241111 | 155400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 221 | 20241111 | 155300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 222 | 20241111 | 155200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 223 | 20241111 | 155100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 224 | 20241111 | 155000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 225 | 20241111 | 154900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 226 | 20241111 | 154800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 227 | 20241111 | 154700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 228 | 20241111 | 154600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 229 | 20241111 | 154500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 230 | 20241111 | 154400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 231 | 20241111 | 154300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 232 | 20241111 | 154200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 233 | 20241111 | 154100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 234 | 20241111 | 154000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 235 | 20241111 | 153900 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 236 | 20241111 | 153800 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 237 | 20241111 | 153700 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 238 | 20241111 | 153600 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 239 | 20241111 | 153500 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 240 | 20241111 | 153400 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 241 | 20241111 | 153300 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 242 | 20241111 | 153200 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 243 | 20241111 | 153100 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 244 | 20241111 | 153000 | 2376068240 | 14620 | 14620 | 14620 | 14620 | 3945 |
| 245 | 20241111 | 152900 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 246 | 20241111 | 152800 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 247 | 20241111 | 152700 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 248 | 20241111 | 152600 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 249 | 20241111 | 152500 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 250 | 20241111 | 152400 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 251 | 20241111 | 152300 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 252 | 20241111 | 152200 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 253 | 20241111 | 152100 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 254 | 20241111 | 152000 | 2318392340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 255 | 20241111 | 151900 | 2318392340 | 14650 | 14630 | 14650 | 14630 | 993 |
| 256 | 20241111 | 151800 | 2303854480 | 14630 | 14630 | 14650 | 14630 | 653 |
| 257 | 20241111 | 151700 | 2294300590 | 14630 | 14630 | 14640 | 14630 | 547 |
| 258 | 20241111 | 151600 | 2286296810 | 14630 | 14640 | 14640 | 14630 | 931 |
| 259 | 20241111 | 151500 | 2272671180 | 14630 | 14610 | 14630 | 14610 | 779 |
| 260 | 20241111 | 151400 | 2261278010 | 14610 | 14620 | 14630 | 14610 | 636 |
| 261 | 20241111 | 151300 | 2251981140 | 14610 | 14610 | 14610 | 14600 | 472 |
| 262 | 20241111 | 151200 | 2245089800 | 14600 | 14600 | 14600 | 14600 | 150 |
| 263 | 20241111 | 151100 | 2242899800 | 14600 | 14610 | 14610 | 14600 | 167 |
| 264 | 20241111 | 151000 | 2240461420 | 14590 | 14610 | 14620 | 14590 | 774 |
| 265 | 20241111 | 150900 | 2229159340 | 14610 | 14640 | 14640 | 14610 | 1375 |
| 266 | 20241111 | 150800 | 2209041820 | 14640 | 14650 | 14650 | 14640 | 147 |
| 267 | 20241111 | 150700 | 2206889450 | 14660 | 14680 | 14680 | 14660 | 45 |
| 268 | 20241111 | 150600 | 2206228950 | 14690 | 14650 | 14690 | 14640 | 73 |
| 269 | 20241111 | 150500 | 2205157440 | 14640 | 14640 | 14640 | 14640 | 20 |
| 270 | 20241111 | 150400 | 2204864640 | 14640 | 14640 | 14640 | 14630 | 140 |
| 271 | 20241111 | 150300 | 2202815540 | 14640 | 14640 | 14640 | 14630 | 172 |
| 272 | 20241111 | 150200 | 2200297760 | 14640 | 14640 | 14640 | 14640 | 223 |
| 273 | 20241111 | 150100 | 2197033040 | 14630 | 14650 | 14650 | 14630 | 1689 |
| 274 | 20241111 | 150000 | 2172295800 | 14650 | 14690 | 14690 | 14650 | 2 |
| 275 | 20241111 | 145900 | 2172266460 | 14650 | 14640 | 14650 | 14640 | 34 |
| 276 | 20241111 | 145800 | 2171768660 | 14640 | 14640 | 14640 | 14640 | 101 |
| 277 | 20241111 | 145700 | 2170290020 | 14640 | 14640 | 14640 | 14640 | 100 |
| 278 | 20241111 | 145600 | 2168826020 | 14620 | 14650 | 14690 | 14620 | 512 |
| 279 | 20241111 | 145500 | 2161336800 | 14690 | 14640 | 14690 | 14620 | 177 |
| 280 | 20241111 | 145400 | 2158746820 | 14610 | 14690 | 14700 | 14590 | 1940 |
| 281 | 20241111 | 145300 | 2130345950 | 14690 | 14720 | 14720 | 14690 | 6198 |
| 282 | 20241111 | 145200 | 2039227550 | 14730 | 14730 | 14730 | 14730 | 78 |
| 283 | 20241111 | 145100 | 2038078610 | 14740 | 14730 | 14740 | 14730 | 145 |
| 284 | 20241111 | 145000 | 2035942740 | 14740 | 14740 | 14740 | 14740 | 0 |
| 285 | 20241111 | 144900 | 2035942740 | 14740 | 14740 | 14740 | 14740 | 0 |
| 286 | 20241111 | 144800 | 2035942740 | 14740 | 14730 | 14740 | 14730 | 7 |
| 287 | 20241111 | 144700 | 2035839570 | 14730 | 14730 | 14740 | 14730 | 339 |
| 288 | 20241111 | 144600 | 2030844580 | 14740 | 14740 | 14740 | 14740 | 630 |
| 289 | 20241111 | 144500 | 2021558380 | 14740 | 14750 | 14750 | 14740 | 384 |
| 290 | 20241111 | 144400 | 2015898070 | 14750 | 14750 | 14750 | 14750 | 203 |
| 291 | 20241111 | 144300 | 2012903820 | 14750 | 14750 | 14750 | 14750 | 9 |
| 292 | 20241111 | 144200 | 2012771070 | 14750 | 14750 | 14750 | 14750 | 431 |
| 293 | 20241111 | 144100 | 2006413820 | 14750 | 14750 | 14750 | 14750 | 10 |
| 294 | 20241111 | 144000 | 2006266320 | 14760 | 14770 | 14770 | 14760 | 111 |
| 295 | 20241111 | 143900 | 2004627950 | 14770 | 14770 | 14770 | 14760 | 410 |
| 296 | 20241111 | 143800 | 1998572320 | 14770 | 14770 | 14770 | 14770 | 17 |
| 297 | 20241111 | 143700 | 1998321230 | 14760 | 14760 | 14760 | 14760 | 0 |
| 298 | 20241111 | 143600 | 1998321230 | 14760 | 14760 | 14760 | 14760 | 3 |
| 299 | 20241111 | 143500 | 1998276950 | 14750 | 14750 | 14750 | 14750 | 22 |
| 300 | 20241111 | 143400 | 1997952450 | 14750 | 14740 | 14750 | 14740 | 160 |
| 301 | 20241111 | 143300 | 1995592800 | 14740 | 14750 | 14750 | 14740 | 502 |
| 302 | 20241111 | 143200 | 1988188320 | 14740 | 14750 | 14750 | 14740 | 318 |
| 303 | 20241111 | 143100 | 1983497980 | 14750 | 14750 | 14750 | 14750 | 20 |
| 304 | 20241111 | 143000 | 1983202980 | 14750 | 14750 | 14760 | 14750 | 220 |
| 305 | 20241111 | 142900 | 1979957740 | 14740 | 14730 | 14740 | 14730 | 602 |
| 306 | 20241111 | 142800 | 1971087240 | 14730 | 14720 | 14730 | 14720 | 557 |
| 307 | 20241111 | 142700 | 1962883180 | 14720 | 14740 | 14740 | 14710 | 3104 |
| 308 | 20241111 | 142600 | 1917196250 | 14740 | 14740 | 14740 | 14740 | 209 |
| 309 | 20241111 | 142500 | 1914115590 | 14740 | 14730 | 14740 | 14720 | 541 |
| 310 | 20241111 | 142400 | 1906143340 | 14730 | 14750 | 14750 | 14730 | 161 |
| 311 | 20241111 | 142300 | 1903771770 | 14740 | 14740 | 14740 | 14740 | 30 |
| 312 | 20241111 | 142200 | 1903329570 | 14730 | 14730 | 14730 | 14730 | 34 |
| 313 | 20241111 | 142100 | 1902828750 | 14730 | 14740 | 14740 | 14730 | 699 |
| 314 | 20241111 | 142000 | 1892529590 | 14750 | 14750 | 14750 | 14750 | 50 |
| 315 | 20241111 | 141900 | 1891792090 | 14760 | 14770 | 14770 | 14760 | 28 |
| 316 | 20241111 | 141800 | 1891378770 | 14770 | 14770 | 14770 | 14770 | 7 |
| 317 | 20241111 | 141700 | 1891275380 | 14750 | 14750 | 14750 | 14740 | 44 |
| 318 | 20241111 | 141600 | 1890626770 | 14750 | 14740 | 14750 | 14740 | 260 |
| 319 | 20241111 | 141500 | 1886791920 | 14740 | 14740 | 14740 | 14740 | 0 |
| 320 | 20241111 | 141400 | 1886791920 | 14740 | 14740 | 14740 | 14740 | 0 |
| 321 | 20241111 | 141300 | 1886791920 | 14740 | 14750 | 14750 | 14740 | 40 |
| 322 | 20241111 | 141200 | 1886202300 | 14740 | 14740 | 14740 | 14740 | 0 |
| 323 | 20241111 | 141100 | 1886202300 | 14740 | 14740 | 14740 | 14740 | 0 |
| 324 | 20241111 | 141000 | 1886202300 | 14740 | 14740 | 14740 | 14740 | 13 |
| 325 | 20241111 | 140900 | 1886010680 | 14750 | 14750 | 14750 | 14750 | 0 |
| 326 | 20241111 | 140800 | 1886010680 | 14750 | 14750 | 14750 | 14740 | 1059 |
| 327 | 20241111 | 140700 | 1870400430 | 14750 | 14750 | 14750 | 14750 | 105 |
| 328 | 20241111 | 140600 | 1868851680 | 14750 | 14750 | 14750 | 14750 | 83 |
| 329 | 20241111 | 140500 | 1867627430 | 14750 | 14740 | 14750 | 14740 | 60 |
| 330 | 20241111 | 140400 | 1866743020 | 14740 | 14740 | 14740 | 14740 | 40 |
| 331 | 20241111 | 140300 | 1866153420 | 14740 | 14740 | 14740 | 14740 | 61 |
| 332 | 20241111 | 140200 | 1865254280 | 14730 | 14740 | 14740 | 14730 | 33 |
| 333 | 20241111 | 140100 | 1864767890 | 14740 | 14740 | 14740 | 14740 | 2 |
| 334 | 20241111 | 140000 | 1864738410 | 14720 | 14740 | 14740 | 14720 | 969 |
| 335 | 20241111 | 135900 | 1850460950 | 14740 | 14740 | 14750 | 14740 | 795 |
| 336 | 20241111 | 135800 | 1838741090 | 14740 | 14750 | 14750 | 14740 | 130 |
| 337 | 20241111 | 135700 | 1836824490 | 14750 | 14750 | 14750 | 14750 | 52 |
| 338 | 20241111 | 135600 | 1836057490 | 14740 | 14750 | 14750 | 14740 | 6 |
| 339 | 20241111 | 135500 | 1835969020 | 14750 | 14730 | 14750 | 14730 | 78 |
| 340 | 20241111 | 135400 | 1834819130 | 14740 | 14750 | 14750 | 14740 | 572 |
| 341 | 20241111 | 135300 | 1826385690 | 14750 | 14750 | 14750 | 14750 | 100 |
| 342 | 20241111 | 135200 | 1824910690 | 14750 | 14760 | 14760 | 14750 | 100 |
| 343 | 20241111 | 135100 | 1823435680 | 14750 | 14750 | 14750 | 14750 | 0 |
| 344 | 20241111 | 135000 | 1823435680 | 14750 | 14750 | 14750 | 14750 | 0 |
| 345 | 20241111 | 134900 | 1823435680 | 14750 | 14750 | 14750 | 14750 | 0 |
| 346 | 20241111 | 134800 | 1823435680 | 14750 | 14750 | 14750 | 14750 | 200 |
| 347 | 20241111 | 134700 | 1820485680 | 14750 | 14750 | 14750 | 14740 | 346 |
| 348 | 20241111 | 134600 | 1815383700 | 14770 | 14770 | 14770 | 14770 | 50 |
| 349 | 20241111 | 134500 | 1814645200 | 14770 | 14770 | 14790 | 14770 | 51 |
| 350 | 20241111 | 134400 | 1813891760 | 14770 | 14770 | 14770 | 14750 | 172 |
| 351 | 20241111 | 134300 | 1811351500 | 14790 | 14770 | 14790 | 14770 | 20 |
| 352 | 20241111 | 134200 | 1811056080 | 14770 | 14770 | 14770 | 14770 | 56 |
| 353 | 20241111 | 134100 | 1810228960 | 14770 | 14770 | 14770 | 14770 | 167 |
| 354 | 20241111 | 134000 | 1807762370 | 14770 | 14770 | 14770 | 14770 | 4 |
| 355 | 20241111 | 133900 | 1807703290 | 14800 | 14760 | 14800 | 14740 | 378 |
| 356 | 20241111 | 133800 | 1802127360 | 14770 | 14780 | 14780 | 14770 | 49 |
| 357 | 20241111 | 133700 | 1801403420 | 14770 | 14770 | 14770 | 14770 | 0 |
| 358 | 20241111 | 133600 | 1801403420 | 14770 | 14790 | 14790 | 14770 | 639 |
| 359 | 20241111 | 133500 | 1791958160 | 14790 | 14840 | 14840 | 14790 | 216 |
| 360 | 20241111 | 133400 | 1788763060 | 14790 | 14830 | 14850 | 14790 | 2687 |
| 361 | 20241111 | 133300 | 1748943980 | 14820 | 14830 | 14840 | 14820 | 208 |
| 362 | 20241111 | 133200 | 1745857630 | 14830 | 14820 | 14830 | 14820 | 7 |
| 363 | 20241111 | 133100 | 1745753880 | 14820 | 14820 | 14820 | 14820 | 160 |
| 364 | 20241111 | 133000 | 1743382680 | 14820 | 14820 | 14820 | 14820 | 0 |
| 365 | 20241111 | 132900 | 1743382680 | 14820 | 14820 | 14820 | 14820 | 1 |
| 366 | 20241111 | 132800 | 1743367860 | 14800 | 14800 | 14800 | 14800 | 12 |
| 367 | 20241111 | 132700 | 1743190260 | 14800 | 14800 | 14800 | 14800 | 906 |
| 368 | 20241111 | 132600 | 1729781460 | 14800 | 14800 | 14800 | 14800 | 2 |
| 369 | 20241111 | 132500 | 1729751860 | 14800 | 14800 | 14800 | 14800 | 2 |
| 370 | 20241111 | 132400 | 1729722260 | 14800 | 14750 | 14800 | 14750 | 530 |
| 371 | 20241111 | 132300 | 1721882010 | 14750 | 14790 | 14790 | 14750 | 1300 |
| 372 | 20241111 | 132200 | 1702705810 | 14790 | 14780 | 14800 | 14780 | 79 |
| 373 | 20241111 | 132100 | 1701537500 | 14750 | 14750 | 14760 | 14750 | 534 |
| 374 | 20241111 | 132000 | 1693660500 | 14760 | 14770 | 14770 | 14760 | 40 |
| 375 | 20241111 | 131900 | 1693069780 | 14800 | 14800 | 14800 | 14800 | 20 |
| 376 | 20241111 | 131800 | 1692773780 | 14760 | 14750 | 14760 | 14750 | 164 |
| 377 | 20241111 | 131700 | 1690353770 | 14750 | 14790 | 14790 | 14750 | 1457 |
| 378 | 20241111 | 131600 | 1668830540 | 14800 | 14790 | 14800 | 14790 | 283 |
| 379 | 20241111 | 131500 | 1664642320 | 14800 | 14790 | 14800 | 14790 | 120 |
| 380 | 20241111 | 131400 | 1662866920 | 14800 | 14790 | 14800 | 14790 | 80 |
| 381 | 20241111 | 131300 | 1661683320 | 14800 | 14820 | 14820 | 14790 | 3893 |
| 382 | 20241111 | 131200 | 1604050130 | 14820 | 14830 | 14830 | 14820 | 311 |
| 383 | 20241111 | 131100 | 1599440020 | 14830 | 14830 | 14830 | 14830 | 45 |
| 384 | 20241111 | 131000 | 1598772670 | 14830 | 14830 | 14830 | 14830 | 240 |
| 385 | 20241111 | 130900 | 1595213470 | 14830 | 14830 | 14830 | 14830 | 0 |
| 386 | 20241111 | 130800 | 1595213470 | 14830 | 14830 | 14830 | 14830 | 0 |
| 387 | 20241111 | 130700 | 1595213470 | 14830 | 14830 | 14830 | 14830 | 36 |
| 388 | 20241111 | 130600 | 1594679590 | 14830 | 14830 | 14830 | 14830 | 0 |
| 389 | 20241111 | 130500 | 1594679590 | 14830 | 14840 | 14840 | 14820 | 202 |
| 390 | 20241111 | 130400 | 1591683450 | 14840 | 14810 | 14840 | 14810 | 416 |
| 391 | 20241111 | 130300 | 1585510450 | 14830 | 14830 | 14830 | 14810 | 1452 |
| 392 | 20241111 | 130200 | 1563993010 | 14830 | 14870 | 14870 | 14830 | 3686 |
| 393 | 20241111 | 130100 | 1509296450 | 14880 | 14880 | 14880 | 14880 | 40 |
| 394 | 20241111 | 130000 | 1508701250 | 14880 | 14880 | 14880 | 14880 | 4 |
| 395 | 20241111 | 125900 | 1508641730 | 14900 | 14900 | 14900 | 14900 | 97 |
| 396 | 20241111 | 125800 | 1507196430 | 14900 | 14900 | 14900 | 14900 | 1 |
| 397 | 20241111 | 125700 | 1507181530 | 14900 | 14900 | 14900 | 14900 | 110 |
| 398 | 20241111 | 125600 | 1505542530 | 14880 | 14880 | 14880 | 14880 | 4 |
| 399 | 20241111 | 125500 | 1505483010 | 14890 | 14900 | 14900 | 14890 | 114 |
| 400 | 20241111 | 125400 | 1503785540 | 14910 | 14910 | 14910 | 14910 | 10 |
| 401 | 20241111 | 125300 | 1503636440 | 14910 | 14910 | 14910 | 14910 | 41 |
| 402 | 20241111 | 125200 | 1503025130 | 14910 | 14910 | 14910 | 14910 | 0 |
| 403 | 20241111 | 125100 | 1503025130 | 14910 | 14910 | 14910 | 14900 | 301 |
| 404 | 20241111 | 125000 | 1498537230 | 14910 | 14880 | 14910 | 14880 | 37 |
| 405 | 20241111 | 124900 | 1497986430 | 14880 | 14880 | 14880 | 14880 | 66 |
| 406 | 20241111 | 124800 | 1497004350 | 14880 | 14880 | 14880 | 14880 | 327 |
| 407 | 20241111 | 124700 | 1492138590 | 14880 | 14880 | 14880 | 14880 | 30 |
| 408 | 20241111 | 124600 | 1491692190 | 14850 | 14860 | 14870 | 14850 | 174 |
| 409 | 20241111 | 124500 | 1489104940 | 14850 | 14830 | 14850 | 14830 | 497 |
| 410 | 20241111 | 124400 | 1481724840 | 14830 | 14840 | 14840 | 14830 | 10 |
| 411 | 20241111 | 124300 | 1481576490 | 14830 | 14830 | 14830 | 14830 | 0 |
| 412 | 20241111 | 124200 | 1481576490 | 14830 | 14830 | 14830 | 14830 | 0 |
| 413 | 20241111 | 124100 | 1481576490 | 14830 | 14830 | 14830 | 14830 | 118 |
| 414 | 20241111 | 124000 | 1479826550 | 14840 | 14840 | 14840 | 14840 | 10 |
| 415 | 20241111 | 123900 | 1479678150 | 14840 | 14840 | 14840 | 14840 | 372 |
| 416 | 20241111 | 123800 | 1474157670 | 14840 | 14850 | 14850 | 14840 | 64 |
| 417 | 20241111 | 123700 | 1473207590 | 14840 | 14840 | 14840 | 14840 | 141 |
| 418 | 20241111 | 123600 | 1471115150 | 14850 | 14850 | 14850 | 14850 | 511 |
| 419 | 20241111 | 123500 | 1463526800 | 14850 | 14840 | 14850 | 14840 | 687 |
| 420 | 20241111 | 123400 | 1453330150 | 14840 | 14840 | 14840 | 14840 | 300 |
| 421 | 20241111 | 123300 | 1448878150 | 14840 | 14850 | 14850 | 14840 | 404 |
| 422 | 20241111 | 123200 | 1442882750 | 14840 | 14840 | 14840 | 14840 | 120 |
| 423 | 20241111 | 123100 | 1441101950 | 14850 | 14850 | 14850 | 14850 | 72 |
| 424 | 20241111 | 123000 | 1440032750 | 14850 | 14850 | 14850 | 14850 | 0 |
| 425 | 20241111 | 122900 | 1440032750 | 14850 | 14850 | 14850 | 14850 | 100 |
| 426 | 20241111 | 122800 | 1438547750 | 14840 | 14840 | 14840 | 14840 | 0 |
| 427 | 20241111 | 122700 | 1438547750 | 14840 | 14850 | 14850 | 14840 | 334 |
| 428 | 20241111 | 122600 | 1433589750 | 14850 | 14850 | 14850 | 14850 | 83 |
| 429 | 20241111 | 122500 | 1432357200 | 14850 | 14860 | 14870 | 14850 | 735 |
| 430 | 20241111 | 122400 | 1421435160 | 14850 | 14870 | 14870 | 14850 | 640 |
| 431 | 20241111 | 122300 | 1411925650 | 14870 | 14870 | 14870 | 14870 | 68 |
| 432 | 20241111 | 122200 | 1410914490 | 14880 | 14880 | 14880 | 14880 | 118 |
| 433 | 20241111 | 122100 | 1409158650 | 14860 | 14880 | 14880 | 14860 | 7 |
| 434 | 20241111 | 122000 | 1409054510 | 14850 | 14860 | 14860 | 14850 | 306 |
| 435 | 20241111 | 121900 | 1404507800 | 14860 | 14880 | 14880 | 14860 | 243 |
| 436 | 20241111 | 121800 | 1400896020 | 14880 | 14880 | 14880 | 14860 | 317 |
| 437 | 20241111 | 121700 | 1396180760 | 14880 | 14880 | 14880 | 14880 | 0 |
| 438 | 20241111 | 121600 | 1396180760 | 14880 | 14880 | 14880 | 14880 | 7 |
| 439 | 20241111 | 121500 | 1396076600 | 14880 | 14890 | 14910 | 14880 | 440 |
| 440 | 20241111 | 121400 | 1389526920 | 14900 | 14920 | 14920 | 14900 | 188 |
| 441 | 20241111 | 121300 | 1386725520 | 14920 | 14920 | 14920 | 14920 | 5 |
| 442 | 20241111 | 121200 | 1386650920 | 14910 | 14910 | 14910 | 14910 | 0 |
| 443 | 20241111 | 121100 | 1386650920 | 14910 | 14910 | 14910 | 14910 | 6 |
| 444 | 20241111 | 121000 | 1386561460 | 14900 | 14900 | 14900 | 14900 | 1200 |
| 445 | 20241111 | 120900 | 1368681460 | 14900 | 14910 | 14910 | 14900 | 794 |
| 446 | 20241111 | 120800 | 1356849510 | 14910 | 14910 | 14910 | 14910 | 478 |
| 447 | 20241111 | 120700 | 1349722530 | 14910 | 14910 | 14910 | 14900 | 565 |
| 448 | 20241111 | 120600 | 1341303390 | 14900 | 14900 | 14900 | 14900 | 0 |
| 449 | 20241111 | 120500 | 1341303390 | 14900 | 14900 | 14900 | 14900 | 600 |
| 450 | 20241111 | 120400 | 1332363390 | 14890 | 14890 | 14890 | 14890 | 240 |
| 451 | 20241111 | 120300 | 1328789790 | 14890 | 14890 | 14890 | 14870 | 1156 |
| 452 | 20241111 | 120200 | 1311594010 | 14890 | 14890 | 14890 | 14890 | 171 |
| 453 | 20241111 | 120100 | 1309047820 | 14890 | 14890 | 14890 | 14890 | 243 |
| 454 | 20241111 | 120000 | 1305429550 | 14900 | 14900 | 14900 | 14900 | 0 |
| 455 | 20241111 | 115900 | 1305429550 | 14900 | 14910 | 14910 | 14900 | 558 |
| 456 | 20241111 | 115800 | 1297113660 | 14910 | 14910 | 14910 | 14910 | 151 |
| 457 | 20241111 | 115700 | 1294862250 | 14900 | 14910 | 14910 | 14900 | 51 |
| 458 | 20241111 | 115600 | 1294102300 | 14900 | 14910 | 14910 | 14900 | 23 |
| 459 | 20241111 | 115500 | 1293759550 | 14920 | 14920 | 14920 | 14920 | 41 |
| 460 | 20241111 | 115400 | 1293147830 | 14900 | 14900 | 14900 | 14900 | 57 |
| 461 | 20241111 | 115300 | 1292298530 | 14900 | 14890 | 14900 | 14890 | 613 |
| 462 | 20241111 | 115200 | 1283170830 | 14890 | 14890 | 14890 | 14890 | 267 |
| 463 | 20241111 | 115100 | 1279195200 | 14890 | 14900 | 14900 | 14890 | 338 |
| 464 | 20241111 | 115000 | 1274160610 | 14900 | 14920 | 14920 | 14890 | 1677 |
| 465 | 20241111 | 114900 | 1249167290 | 14920 | 14920 | 14920 | 14920 | 30 |
| 466 | 20241111 | 114800 | 1248719690 | 14910 | 14920 | 14920 | 14910 | 902 |
| 467 | 20241111 | 114700 | 1235264730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 468 | 20241111 | 114600 | 1235264730 | 14930 | 14930 | 14940 | 14930 | 333 |
| 469 | 20241111 | 114500 | 1230292700 | 14930 | 14950 | 14950 | 14930 | 271 |
| 470 | 20241111 | 114400 | 1226244470 | 14930 | 14930 | 14940 | 14930 | 750 |
| 471 | 20241111 | 114300 | 1215041970 | 14930 | 14930 | 14930 | 14930 | 126 |
| 472 | 20241111 | 114200 | 1213160790 | 14930 | 14930 | 14930 | 14930 | 116 |
| 473 | 20241111 | 114100 | 1211428910 | 14930 | 14920 | 14930 | 14920 | 51 |
| 474 | 20241111 | 114000 | 1210667980 | 14920 | 14930 | 14930 | 14920 | 328 |
| 475 | 20241111 | 113900 | 1205773990 | 14930 | 14930 | 14930 | 14930 | 125 |
| 476 | 20241111 | 113800 | 1203907740 | 14980 | 14940 | 14980 | 14930 | 738 |
| 477 | 20241111 | 113700 | 1192884240 | 14940 | 14950 | 14950 | 14940 | 300 |
| 478 | 20241111 | 113600 | 1188400540 | 14970 | 14950 | 14970 | 14940 | 1603 |
| 479 | 20241111 | 113500 | 1164434640 | 14960 | 14960 | 14960 | 14960 | 1449 |
| 480 | 20241111 | 113400 | 1142757600 | 14970 | 14960 | 14970 | 14960 | 69 |
| 481 | 20241111 | 113300 | 1141725250 | 14970 | 14960 | 14970 | 14960 | 14 |
| 482 | 20241111 | 113200 | 1141515740 | 14970 | 14970 | 14970 | 14970 | 512 |
| 483 | 20241111 | 113100 | 1133851100 | 14980 | 14970 | 14980 | 14970 | 628 |
| 484 | 20241111 | 113000 | 1124444940 | 14980 | 14980 | 14980 | 14980 | 7 |
| 485 | 20241111 | 112900 | 1124340080 | 14980 | 14980 | 14980 | 14980 | 11 |
| 486 | 20241111 | 112800 | 1124175300 | 14970 | 14970 | 14970 | 14970 | 126 |
| 487 | 20241111 | 112700 | 1122289080 | 14970 | 14970 | 14970 | 14970 | 131 |
| 488 | 20241111 | 112600 | 1120328010 | 14980 | 14980 | 14980 | 14960 | 130 |
| 489 | 20241111 | 112500 | 1118382010 | 14960 | 14970 | 14970 | 14960 | 1883 |
| 490 | 20241111 | 112400 | 1090194850 | 14980 | 14980 | 14980 | 14970 | 167 |
| 491 | 20241111 | 112300 | 1087693810 | 14980 | 14980 | 14980 | 14980 | 0 |
| 492 | 20241111 | 112200 | 1087693810 | 14980 | 14970 | 14980 | 14970 | 43 |
| 493 | 20241111 | 112100 | 1087050090 | 14970 | 14970 | 14970 | 14970 | 0 |
| 494 | 20241111 | 112000 | 1087050090 | 14970 | 14970 | 14970 | 14970 | 100 |
| 495 | 20241111 | 111900 | 1085553090 | 14970 | 14970 | 14970 | 14970 | 0 |
| 496 | 20241111 | 111800 | 1085553090 | 14970 | 14970 | 14970 | 14970 | 59 |
| 497 | 20241111 | 111700 | 1084669860 | 14970 | 14980 | 14980 | 14970 | 77 |
| 498 | 20241111 | 111600 | 1083517010 | 14980 | 14980 | 14980 | 14980 | 0 |
| 499 | 20241111 | 111500 | 1083517010 | 14980 | 14980 | 14980 | 14980 | 13 |
| 500 | 20241111 | 111400 | 1083322270 | 14980 | 14980 | 14980 | 14980 | 0 |
| 501 | 20241111 | 111300 | 1083322270 | 14980 | 15000 | 15000 | 14980 | 370 |
| 502 | 20241111 | 111200 | 1077778770 | 15010 | 15010 | 15010 | 15010 | 3 |
| 503 | 20241111 | 111100 | 1077733740 | 15010 | 15010 | 15010 | 15010 | 19 |
| 504 | 20241111 | 111000 | 1077448550 | 15020 | 15010 | 15020 | 15010 | 25 |
| 505 | 20241111 | 110900 | 1077073060 | 14980 | 14980 | 14980 | 14980 | 0 |
| 506 | 20241111 | 110800 | 1077073060 | 14980 | 14990 | 14990 | 14980 | 50 |
| 507 | 20241111 | 110700 | 1076324010 | 14990 | 14990 | 14990 | 14990 | 5 |
| 508 | 20241111 | 110600 | 1076249060 | 14980 | 14980 | 14980 | 14980 | 1 |
| 509 | 20241111 | 110500 | 1076234080 | 14970 | 14970 | 14970 | 14970 | 0 |
| 510 | 20241111 | 110400 | 1076234080 | 14970 | 14980 | 14980 | 14970 | 146 |
| 511 | 20241111 | 110300 | 1074047500 | 14980 | 14980 | 14980 | 14980 | 84 |
| 512 | 20241111 | 110200 | 1072789180 | 14980 | 14980 | 14980 | 14980 | 778 |
| 513 | 20241111 | 110100 | 1061134740 | 14980 | 15000 | 15000 | 14980 | 2370 |
| 514 | 20241111 | 110000 | 1025602760 | 15000 | 15000 | 15000 | 15000 | 194 |
| 515 | 20241111 | 105900 | 1022692760 | 15000 | 15020 | 15020 | 15000 | 258 |
| 516 | 20241111 | 105800 | 1018819600 | 15020 | 15020 | 15020 | 15020 | 27 |
| 517 | 20241111 | 105700 | 1018414060 | 14990 | 14990 | 14990 | 14990 | 0 |
| 518 | 20241111 | 105600 | 1018414060 | 14990 | 14990 | 14990 | 14990 | 2 |
| 519 | 20241111 | 105500 | 1018384080 | 15000 | 15000 | 15000 | 15000 | 130 |
| 520 | 20241111 | 105400 | 1016434080 | 15000 | 15010 | 15010 | 15000 | 192 |
| 521 | 20241111 | 105300 | 1013554040 | 15010 | 15000 | 15010 | 15000 | 19 |
| 522 | 20241111 | 105200 | 1013268860 | 15000 | 15000 | 15000 | 15000 | 472 |
| 523 | 20241111 | 105100 | 1006188860 | 15000 | 15000 | 15000 | 15000 | 95 |
| 524 | 20241111 | 105000 | 1004763860 | 15000 | 15010 | 15010 | 15000 | 494 |
| 525 | 20241111 | 104900 | 997353830 | 15020 | 15020 | 15020 | 15020 | 0 |
| 526 | 20241111 | 104800 | 997353830 | 15020 | 15020 | 15020 | 15020 | 6 |
| 527 | 20241111 | 104700 | 997263710 | 15000 | 15000 | 15000 | 15000 | 10 |
| 528 | 20241111 | 104600 | 997113710 | 15000 | 15000 | 15000 | 15000 | 39 |
| 529 | 20241111 | 104500 | 996528710 | 15000 | 15000 | 15000 | 15000 | 0 |
| 530 | 20241111 | 104400 | 996528710 | 15000 | 15000 | 15000 | 15000 | 220 |
| 531 | 20241111 | 104300 | 993228710 | 15000 | 15000 | 15000 | 15000 | 146 |
| 532 | 20241111 | 104200 | 991038710 | 15000 | 15000 | 15000 | 15000 | 70 |
| 533 | 20241111 | 104100 | 989988710 | 15000 | 14990 | 15000 | 14990 | 74 |
| 534 | 20241111 | 104000 | 988878750 | 15000 | 15000 | 15000 | 15000 | 47 |
| 535 | 20241111 | 103900 | 988173750 | 15000 | 15000 | 15000 | 15000 | 152 |
| 536 | 20241111 | 103800 | 985893750 | 15000 | 15000 | 15000 | 15000 | 260 |
| 537 | 20241111 | 103700 | 981993750 | 15000 | 15000 | 15000 | 15000 | 0 |
| 538 | 20241111 | 103600 | 981993750 | 15000 | 15000 | 15000 | 15000 | 80 |
| 539 | 20241111 | 103500 | 980793750 | 14990 | 14990 | 14990 | 14990 | 198 |
| 540 | 20241111 | 103400 | 977825730 | 14990 | 15000 | 15000 | 14990 | 7 |
| 541 | 20241111 | 103300 | 977720780 | 15000 | 15000 | 15020 | 14980 | 324 |
| 542 | 20241111 | 103200 | 972866920 | 15000 | 15000 | 15000 | 15000 | 0 |
| 543 | 20241111 | 103100 | 972866920 | 15000 | 15000 | 15000 | 15000 | 13 |
| 544 | 20241111 | 103000 | 972671920 | 15000 | 14990 | 15000 | 14970 | 170 |
| 545 | 20241111 | 102900 | 970123590 | 15020 | 15000 | 15020 | 15000 | 42 |
| 546 | 20241111 | 102800 | 969492770 | 15000 | 14980 | 15000 | 14970 | 660 |
| 547 | 20241111 | 102700 | 959607500 | 14980 | 14990 | 15000 | 14980 | 804 |
| 548 | 20241111 | 102600 | 947558580 | 14990 | 15010 | 15010 | 14990 | 1598 |
| 549 | 20241111 | 102500 | 923588670 | 15010 | 15010 | 15010 | 15010 | 50 |
| 550 | 20241111 | 102400 | 922838170 | 15000 | 15000 | 15000 | 15000 | 100 |
| 551 | 20241111 | 102300 | 921338170 | 15020 | 15010 | 15020 | 15000 | 274 |
| 552 | 20241111 | 102200 | 917223520 | 15010 | 15020 | 15020 | 15010 | 91 |
| 553 | 20241111 | 102100 | 915857310 | 15020 | 15000 | 15020 | 15000 | 565 |
| 554 | 20241111 | 102000 | 907376780 | 14980 | 14990 | 14990 | 14980 | 245 |
| 555 | 20241111 | 101900 | 903704330 | 14990 | 14990 | 14990 | 14990 | 151 |
| 556 | 20241111 | 101800 | 901440840 | 14990 | 14990 | 15000 | 14990 | 75 |
| 557 | 20241111 | 101700 | 900316290 | 14990 | 15010 | 15010 | 14990 | 10 |
| 558 | 20241111 | 101600 | 900166290 | 15010 | 14980 | 15010 | 14980 | 305 |
| 559 | 20241111 | 101500 | 895597120 | 14990 | 15010 | 15010 | 14980 | 711 |
| 560 | 20241111 | 101400 | 884934050 | 15000 | 15000 | 15000 | 14990 | 67 |
| 561 | 20241111 | 101300 | 883929140 | 15000 | 15000 | 15000 | 15000 | 215 |
| 562 | 20241111 | 101200 | 880704140 | 15000 | 15000 | 15000 | 15000 | 32 |
| 563 | 20241111 | 101100 | 880224140 | 15000 | 15010 | 15010 | 15000 | 40 |
| 564 | 20241111 | 101000 | 879623900 | 15000 | 15000 | 15010 | 15000 | 78 |
| 565 | 20241111 | 100900 | 878453700 | 15000 | 15000 | 15000 | 15000 | 50 |
| 566 | 20241111 | 100800 | 877703700 | 15020 | 14980 | 15020 | 14970 | 532 |
| 567 | 20241111 | 100700 | 869739510 | 14970 | 15020 | 15020 | 14970 | 325 |
| 568 | 20241111 | 100600 | 864873860 | 15050 | 15040 | 15050 | 15040 | 16 |
| 569 | 20241111 | 100500 | 864633200 | 15050 | 14970 | 15050 | 14970 | 354 |
| 570 | 20241111 | 100400 | 859327000 | 14970 | 14970 | 15050 | 14960 | 387 |
| 571 | 20241111 | 100300 | 853517720 | 14960 | 15000 | 15000 | 14960 | 2971 |
| 572 | 20241111 | 100200 | 809030850 | 15050 | 15000 | 15050 | 15000 | 1158 |
| 573 | 20241111 | 100100 | 791650550 | 15010 | 15010 | 15010 | 15000 | 109 |
| 574 | 20241111 | 100000 | 790014960 | 15010 | 15010 | 15050 | 15000 | 184 |
| 575 | 20241111 | 095900 | 787254070 | 15000 | 15010 | 15010 | 15000 | 21 |
| 576 | 20241111 | 095800 | 786938870 | 15000 | 14990 | 15000 | 14990 | 403 |
| 577 | 20241111 | 095700 | 780897700 | 14990 | 14980 | 14990 | 14970 | 1955 |
| 578 | 20241111 | 095600 | 751609430 | 14990 | 14990 | 14990 | 14980 | 1184 |
| 579 | 20241111 | 095500 | 733872800 | 14990 | 15040 | 15040 | 14990 | 582 |
| 580 | 20241111 | 095400 | 725144510 | 15000 | 15010 | 15010 | 15000 | 163 |
| 581 | 20241111 | 095300 | 722699410 | 15000 | 15000 | 15000 | 15000 | 4 |
| 582 | 20241111 | 095200 | 722639410 | 15000 | 15000 | 15000 | 15000 | 5 |
| 583 | 20241111 | 095100 | 722564410 | 15050 | 15050 | 15050 | 15000 | 324 |
| 584 | 20241111 | 095000 | 717690230 | 15050 | 15050 | 15050 | 15050 | 224 |
| 585 | 20241111 | 094900 | 714319030 | 15050 | 15050 | 15050 | 15050 | 293 |
| 586 | 20241111 | 094800 | 709909380 | 15050 | 15050 | 15050 | 15050 | 35 |
| 587 | 20241111 | 094700 | 709382630 | 15050 | 15000 | 15050 | 14990 | 206 |
| 588 | 20241111 | 094600 | 706294060 | 14990 | 14990 | 14990 | 14990 | 1 |
| 589 | 20241111 | 094500 | 706279070 | 14980 | 15010 | 15010 | 14980 | 619 |
| 590 | 20241111 | 094400 | 697003260 | 15010 | 15000 | 15010 | 15000 | 826 |
| 591 | 20241111 | 094300 | 684607130 | 15010 | 15020 | 15020 | 15000 | 1145 |
| 592 | 20241111 | 094200 | 667431550 | 15000 | 15000 | 15000 | 15000 | 0 |
| 593 | 20241111 | 094100 | 667431550 | 15000 | 15000 | 15000 | 15000 | 0 |
| 594 | 20241111 | 094000 | 667431550 | 15000 | 15060 | 15060 | 15000 | 1003 |
| 595 | 20241111 | 093900 | 652350030 | 15040 | 15060 | 15060 | 15040 | 38 |
| 596 | 20241111 | 093800 | 651778410 | 15060 | 14990 | 15060 | 14990 | 570 |
| 597 | 20241111 | 093700 | 643200450 | 14980 | 14990 | 14990 | 14980 | 1467 |
| 598 | 20241111 | 093600 | 621223750 | 14980 | 15000 | 15000 | 14980 | 1460 |
| 599 | 20241111 | 093500 | 599342080 | 15010 | 15010 | 15010 | 15010 | 10 |
| 600 | 20241111 | 093400 | 599191980 | 15000 | 14990 | 15000 | 14990 | 70 |
| 601 | 20241111 | 093300 | 598142430 | 15000 | 15020 | 15020 | 15000 | 164 |
| 602 | 20241111 | 093200 | 595680330 | 14980 | 14980 | 14980 | 14960 | 2750 |
| 603 | 20241111 | 093100 | 554520330 | 14980 | 15030 | 15030 | 14980 | 1413 |
| 604 | 20241111 | 093000 | 533322890 | 14970 | 14990 | 15030 | 14970 | 901 |
| 605 | 20241111 | 092900 | 519817000 | 14980 | 14980 | 14990 | 14980 | 1039 |
| 606 | 20241111 | 092800 | 504251180 | 14980 | 15020 | 15030 | 14970 | 3458 |
| 607 | 20241111 | 092700 | 452366270 | 15030 | 15040 | 15040 | 15030 | 31 |
| 608 | 20241111 | 092600 | 451900290 | 15030 | 15030 | 15030 | 15030 | 310 |
| 609 | 20241111 | 092500 | 447240990 | 15030 | 15020 | 15030 | 15020 | 42 |
| 610 | 20241111 | 092400 | 446610050 | 15020 | 15030 | 15030 | 15010 | 3788 |
| 611 | 20241111 | 092300 | 389714600 | 15030 | 15050 | 15050 | 15020 | 610 |
| 612 | 20241111 | 092200 | 380547380 | 15050 | 15100 | 15100 | 15050 | 1001 |
| 613 | 20241111 | 092100 | 365443330 | 15200 | 15150 | 15200 | 15090 | 169 |
| 614 | 20241111 | 092000 | 362888800 | 15200 | 15190 | 15200 | 15190 | 600 |
| 615 | 20241111 | 091900 | 353768960 | 15190 | 15140 | 15190 | 15140 | 652 |
| 616 | 20241111 | 091800 | 343873650 | 15150 | 15020 | 15150 | 15010 | 863 |
| 617 | 20241111 | 091700 | 330861120 | 15010 | 15150 | 15150 | 15010 | 3574 |
| 618 | 20241111 | 091600 | 276968540 | 15160 | 15180 | 15180 | 15160 | 7 |
| 619 | 20241111 | 091500 | 276862350 | 15190 | 15120 | 15200 | 15120 | 1167 |
| 620 | 20241111 | 091400 | 259126800 | 15200 | 15130 | 15200 | 15110 | 1730 |
| 621 | 20241111 | 091300 | 232944360 | 15150 | 15200 | 15200 | 15150 | 655 |
| 622 | 20241111 | 091200 | 223008630 | 15160 | 15190 | 15200 | 15160 | 1329 |
| 623 | 20241111 | 091100 | 202816980 | 15200 | 15230 | 15230 | 15110 | 2798 |
| 624 | 20241111 | 091000 | 160329730 | 15230 | 15220 | 15240 | 15200 | 545 |
| 625 | 20241111 | 090900 | 152037790 | 15330 | 15290 | 15330 | 15230 | 341 |
| 626 | 20241111 | 090800 | 146829730 | 15290 | 15200 | 15290 | 15190 | 682 |
| 627 | 20241111 | 090700 | 136445600 | 15200 | 15270 | 15270 | 15200 | 1711 |
| 628 | 20241111 | 090600 | 110390240 | 15270 | 15280 | 15290 | 15270 | 235 |
| 629 | 20241111 | 090500 | 106800180 | 15290 | 15330 | 15340 | 15280 | 1248 |
| 630 | 20241111 | 090400 | 87714070 | 15340 | 15350 | 15350 | 15340 | 287 |
| 631 | 20241111 | 090300 | 83308990 | 15350 | 15390 | 15390 | 15350 | 1037 |
| 632 | 20241111 | 090200 | 67373510 | 15390 | 15430 | 15430 | 15390 | 971 |
| 633 | 20241111 | 090100 | 52403980 | 15430 | 15460 | 15460 | 15430 | 944 |
| 634 | 20241111 | 090000 | 37816410 | 15470 | 15600 | 15600 | 15470 | 2436 |