34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 193300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 3 | 20241111 | 193200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 4 | 20241111 | 193100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 5 | 20241111 | 193000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 6 | 20241111 | 192900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 7 | 20241111 | 192800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 8 | 20241111 | 192700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 9 | 20241111 | 192600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 10 | 20241111 | 192500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 11 | 20241111 | 192400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 12 | 20241111 | 192300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 13 | 20241111 | 192200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 14 | 20241111 | 192100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 15 | 20241111 | 192000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 16 | 20241111 | 191900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 17 | 20241111 | 191800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 18 | 20241111 | 191700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 19 | 20241111 | 191600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 20 | 20241111 | 191500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 21 | 20241111 | 191400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 22 | 20241111 | 191300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 23 | 20241111 | 191200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 24 | 20241111 | 191100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 25 | 20241111 | 191000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 26 | 20241111 | 190900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 27 | 20241111 | 190800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 28 | 20241111 | 190700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 29 | 20241111 | 190600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 30 | 20241111 | 190500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 31 | 20241111 | 190400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 32 | 20241111 | 190300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 33 | 20241111 | 190200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 34 | 20241111 | 190100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 35 | 20241111 | 190000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 36 | 20241111 | 185900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 37 | 20241111 | 185800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 38 | 20241111 | 185700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 39 | 20241111 | 185600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 40 | 20241111 | 185500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 41 | 20241111 | 185400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 42 | 20241111 | 185300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 43 | 20241111 | 185200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 44 | 20241111 | 185100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 45 | 20241111 | 185000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 46 | 20241111 | 184900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 47 | 20241111 | 184800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 48 | 20241111 | 184700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 49 | 20241111 | 184600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 50 | 20241111 | 184500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 51 | 20241111 | 184400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 52 | 20241111 | 184300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 53 | 20241111 | 184200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 54 | 20241111 | 184100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 55 | 20241111 | 184000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 56 | 20241111 | 183900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 57 | 20241111 | 183800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 58 | 20241111 | 183700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 59 | 20241111 | 183600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 60 | 20241111 | 183500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 61 | 20241111 | 183400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 62 | 20241111 | 183300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 63 | 20241111 | 183200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 64 | 20241111 | 183100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 65 | 20241111 | 183000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 66 | 20241111 | 182900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 67 | 20241111 | 182800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 68 | 20241111 | 182700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 69 | 20241111 | 182600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 70 | 20241111 | 182500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 71 | 20241111 | 182400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 72 | 20241111 | 182300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 73 | 20241111 | 182200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 74 | 20241111 | 182100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 75 | 20241111 | 182000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 76 | 20241111 | 181900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 77 | 20241111 | 181800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 78 | 20241111 | 181700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 79 | 20241111 | 181600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 80 | 20241111 | 181500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 81 | 20241111 | 181400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 82 | 20241111 | 181300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 83 | 20241111 | 181200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 84 | 20241111 | 181100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 85 | 20241111 | 181000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 86 | 20241111 | 180900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 87 | 20241111 | 180800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 88 | 20241111 | 180700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 89 | 20241111 | 180600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 90 | 20241111 | 180500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 91 | 20241111 | 180400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 92 | 20241111 | 180300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 93 | 20241111 | 180200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 94 | 20241111 | 180100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 95 | 20241111 | 180000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 96 | 20241111 | 175900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 97 | 20241111 | 175800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 98 | 20241111 | 175700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 99 | 20241111 | 175600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 100 | 20241111 | 175500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 101 | 20241111 | 175400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 102 | 20241111 | 175300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 103 | 20241111 | 175200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 104 | 20241111 | 175100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 105 | 20241111 | 175000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 106 | 20241111 | 174900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 107 | 20241111 | 174800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 108 | 20241111 | 174700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 109 | 20241111 | 174600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 110 | 20241111 | 174500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 111 | 20241111 | 174400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 112 | 20241111 | 174300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 113 | 20241111 | 174200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 114 | 20241111 | 174100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 115 | 20241111 | 174000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 116 | 20241111 | 173900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 117 | 20241111 | 173800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 118 | 20241111 | 173700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 119 | 20241111 | 173600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 120 | 20241111 | 173500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 121 | 20241111 | 173400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 122 | 20241111 | 173300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 123 | 20241111 | 173200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 124 | 20241111 | 173100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 125 | 20241111 | 173000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 126 | 20241111 | 172900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 127 | 20241111 | 172800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 128 | 20241111 | 172700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 129 | 20241111 | 172600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 130 | 20241111 | 172500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 131 | 20241111 | 172400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 132 | 20241111 | 172300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 133 | 20241111 | 172200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 134 | 20241111 | 172100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 135 | 20241111 | 172000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 136 | 20241111 | 171900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 137 | 20241111 | 171800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 138 | 20241111 | 171700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 139 | 20241111 | 171600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 140 | 20241111 | 171500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 141 | 20241111 | 171400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 142 | 20241111 | 171300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 143 | 20241111 | 171200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 144 | 20241111 | 171100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 145 | 20241111 | 171000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 146 | 20241111 | 170900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 147 | 20241111 | 170800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 148 | 20241111 | 170700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 149 | 20241111 | 170600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 150 | 20241111 | 170500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 151 | 20241111 | 170400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 152 | 20241111 | 170300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 153 | 20241111 | 170200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 154 | 20241111 | 170100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 155 | 20241111 | 170000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 156 | 20241111 | 165900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 157 | 20241111 | 165800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 158 | 20241111 | 165700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 159 | 20241111 | 165600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 160 | 20241111 | 165500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 161 | 20241111 | 165400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 162 | 20241111 | 165300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 163 | 20241111 | 165200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 164 | 20241111 | 165100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 165 | 20241111 | 165000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 166 | 20241111 | 164900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 167 | 20241111 | 164800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 168 | 20241111 | 164700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 169 | 20241111 | 164600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 170 | 20241111 | 164500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 171 | 20241111 | 164400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 172 | 20241111 | 164300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 173 | 20241111 | 164200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 174 | 20241111 | 164100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 175 | 20241111 | 164000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 176 | 20241111 | 163900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 177 | 20241111 | 163800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 178 | 20241111 | 163700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 179 | 20241111 | 163600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 180 | 20241111 | 163500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 181 | 20241111 | 163400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 182 | 20241111 | 163300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 183 | 20241111 | 163200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 184 | 20241111 | 163100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 185 | 20241111 | 163000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 186 | 20241111 | 162900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 187 | 20241111 | 162800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 188 | 20241111 | 162700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 189 | 20241111 | 162600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 190 | 20241111 | 162500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 191 | 20241111 | 162400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 192 | 20241111 | 162300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 193 | 20241111 | 162200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 194 | 20241111 | 162100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 195 | 20241111 | 162000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 196 | 20241111 | 161900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 197 | 20241111 | 161800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 198 | 20241111 | 161700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 199 | 20241111 | 161600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 200 | 20241111 | 161500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 201 | 20241111 | 161400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 202 | 20241111 | 161300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 203 | 20241111 | 161200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 204 | 20241111 | 161100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 205 | 20241111 | 161000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 206 | 20241111 | 160900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 207 | 20241111 | 160800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 208 | 20241111 | 160700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 209 | 20241111 | 160600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 210 | 20241111 | 160500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 211 | 20241111 | 160400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 212 | 20241111 | 160300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 213 | 20241111 | 160200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 214 | 20241111 | 160100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 215 | 20241111 | 160000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 216 | 20241111 | 155900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 217 | 20241111 | 155800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 218 | 20241111 | 155700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 219 | 20241111 | 155600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 220 | 20241111 | 155500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 221 | 20241111 | 155400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 222 | 20241111 | 155300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 223 | 20241111 | 155200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 224 | 20241111 | 155100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 225 | 20241111 | 155000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 226 | 20241111 | 154900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 227 | 20241111 | 154800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 228 | 20241111 | 154700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 229 | 20241111 | 154600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 230 | 20241111 | 154500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 231 | 20241111 | 154400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 232 | 20241111 | 154300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 233 | 20241111 | 154200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 234 | 20241111 | 154100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 235 | 20241111 | 154000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 236 | 20241111 | 153900 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 237 | 20241111 | 153800 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 238 | 20241111 | 153700 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 239 | 20241111 | 153600 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 240 | 20241111 | 153500 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 241 | 20241111 | 153400 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 242 | 20241111 | 153300 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 243 | 20241111 | 153200 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 244 | 20241111 | 153100 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 0 |
| 245 | 20241111 | 153000 | 4179424350 | 15710 | 15710 | 15710 | 15710 | 1283 |
| 246 | 20241111 | 152900 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 247 | 20241111 | 152800 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 248 | 20241111 | 152700 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 249 | 20241111 | 152600 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 250 | 20241111 | 152500 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 251 | 20241111 | 152400 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 252 | 20241111 | 152300 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 253 | 20241111 | 152200 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 254 | 20241111 | 152100 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 255 | 20241111 | 152000 | 4159268420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 256 | 20241111 | 151900 | 4159268420 | 15700 | 15690 | 15700 | 15690 | 276 |
| 257 | 20241111 | 151800 | 4154936290 | 15700 | 15700 | 15710 | 15690 | 222 |
| 258 | 20241111 | 151700 | 4151449360 | 15700 | 15680 | 15700 | 15680 | 1115 |
| 259 | 20241111 | 151600 | 4133957090 | 15680 | 15690 | 15690 | 15680 | 286 |
| 260 | 20241111 | 151500 | 4129469790 | 15690 | 15700 | 15700 | 15690 | 110 |
| 261 | 20241111 | 151400 | 4127743790 | 15700 | 15690 | 15700 | 15690 | 219 |
| 262 | 20241111 | 151300 | 4124307350 | 15690 | 15690 | 15690 | 15680 | 140 |
| 263 | 20241111 | 151200 | 4122111280 | 15700 | 15680 | 15700 | 15660 | 610 |
| 264 | 20241111 | 151100 | 4112545440 | 15680 | 15670 | 15680 | 15660 | 119 |
| 265 | 20241111 | 151000 | 4110681560 | 15660 | 15660 | 15670 | 15650 | 242 |
| 266 | 20241111 | 150900 | 4106891030 | 15650 | 15650 | 15660 | 15650 | 83 |
| 267 | 20241111 | 150800 | 4105591790 | 15650 | 15670 | 15670 | 15650 | 636 |
| 268 | 20241111 | 150700 | 4095631620 | 15680 | 15690 | 15690 | 15670 | 717 |
| 269 | 20241111 | 150600 | 4084390480 | 15680 | 15690 | 15690 | 15680 | 167 |
| 270 | 20241111 | 150500 | 4081771270 | 15690 | 15680 | 15690 | 15680 | 523 |
| 271 | 20241111 | 150400 | 4073566230 | 15670 | 15680 | 15680 | 15670 | 398 |
| 272 | 20241111 | 150300 | 4067328010 | 15680 | 15690 | 15690 | 15670 | 406 |
| 273 | 20241111 | 150200 | 4060962470 | 15680 | 15680 | 15690 | 15680 | 233 |
| 274 | 20241111 | 150100 | 4057308990 | 15690 | 15690 | 15690 | 15670 | 153 |
| 275 | 20241111 | 150000 | 4054909600 | 15690 | 15690 | 15690 | 15690 | 93 |
| 276 | 20241111 | 145900 | 4053450430 | 15690 | 15680 | 15690 | 15680 | 139 |
| 277 | 20241111 | 145800 | 4051270870 | 15680 | 15680 | 15680 | 15660 | 228 |
| 278 | 20241111 | 145700 | 4047696290 | 15680 | 15650 | 15680 | 15650 | 2003 |
| 279 | 20241111 | 145600 | 4016329780 | 15650 | 15640 | 15660 | 15640 | 262 |
| 280 | 20241111 | 145500 | 4012232050 | 15640 | 15640 | 15660 | 15640 | 892 |
| 281 | 20241111 | 145400 | 3998278880 | 15640 | 15660 | 15660 | 15640 | 133 |
| 282 | 20241111 | 145300 | 3996197960 | 15660 | 15660 | 15660 | 15650 | 83 |
| 283 | 20241111 | 145200 | 3994898820 | 15660 | 15640 | 15660 | 15640 | 78 |
| 284 | 20241111 | 145100 | 3993678110 | 15650 | 15650 | 15660 | 15640 | 738 |
| 285 | 20241111 | 145000 | 3982134880 | 15650 | 15650 | 15660 | 15640 | 103 |
| 286 | 20241111 | 144900 | 3980523320 | 15660 | 15660 | 15660 | 15650 | 307 |
| 287 | 20241111 | 144800 | 3975716410 | 15660 | 15650 | 15660 | 15640 | 80 |
| 288 | 20241111 | 144700 | 3974464520 | 15650 | 15680 | 15680 | 15650 | 480 |
| 289 | 20241111 | 144600 | 3966945580 | 15680 | 15680 | 15680 | 15680 | 155 |
| 290 | 20241111 | 144500 | 3964515180 | 15670 | 15670 | 15730 | 15670 | 80 |
| 291 | 20241111 | 144400 | 3963261520 | 15750 | 15690 | 15750 | 15670 | 244 |
| 292 | 20241111 | 144300 | 3959427030 | 15690 | 15650 | 15700 | 15650 | 100 |
| 293 | 20241111 | 144200 | 3957858880 | 15670 | 15670 | 15670 | 15650 | 93 |
| 294 | 20241111 | 144100 | 3956402650 | 15690 | 15690 | 15690 | 15650 | 666 |
| 295 | 20241111 | 144000 | 3945969450 | 15690 | 15700 | 15700 | 15690 | 710 |
| 296 | 20241111 | 143900 | 3934822980 | 15710 | 15700 | 15710 | 15700 | 19 |
| 297 | 20241111 | 143800 | 3934524650 | 15700 | 15700 | 15700 | 15690 | 99 |
| 298 | 20241111 | 143700 | 3932970410 | 15700 | 15730 | 15730 | 15700 | 764 |
| 299 | 20241111 | 143600 | 3920959590 | 15730 | 15750 | 15750 | 15730 | 220 |
| 300 | 20241111 | 143500 | 3917497730 | 15760 | 15770 | 15770 | 15760 | 96 |
| 301 | 20241111 | 143400 | 3915983860 | 15780 | 15790 | 15790 | 15780 | 323 |
| 302 | 20241111 | 143300 | 3910884130 | 15780 | 15780 | 15790 | 15780 | 80 |
| 303 | 20241111 | 143200 | 3909621620 | 15780 | 15790 | 15790 | 15780 | 167 |
| 304 | 20241111 | 143100 | 3906985580 | 15780 | 15790 | 15790 | 15780 | 191 |
| 305 | 20241111 | 143000 | 3903970790 | 15790 | 15820 | 15820 | 15780 | 255 |
| 306 | 20241111 | 142900 | 3899941960 | 15810 | 15800 | 15820 | 15800 | 134 |
| 307 | 20241111 | 142800 | 3897823300 | 15800 | 15780 | 15810 | 15780 | 1042 |
| 308 | 20241111 | 142700 | 3881367090 | 15770 | 15770 | 15770 | 15770 | 58 |
| 309 | 20241111 | 142600 | 3880452430 | 15770 | 15760 | 15780 | 15760 | 140 |
| 310 | 20241111 | 142500 | 3878244530 | 15760 | 15740 | 15760 | 15740 | 121 |
| 311 | 20241111 | 142400 | 3876338510 | 15730 | 15740 | 15740 | 15730 | 118 |
| 312 | 20241111 | 142300 | 3874482040 | 15740 | 15740 | 15740 | 15740 | 49 |
| 313 | 20241111 | 142200 | 3873710780 | 15740 | 15730 | 15780 | 15730 | 1116 |
| 314 | 20241111 | 142100 | 3856122080 | 15730 | 15730 | 15740 | 15730 | 135 |
| 315 | 20241111 | 142000 | 3853997790 | 15740 | 15700 | 15740 | 15700 | 411 |
| 316 | 20241111 | 141900 | 3847535520 | 15700 | 15700 | 15710 | 15700 | 176 |
| 317 | 20241111 | 141800 | 3844772210 | 15690 | 15690 | 15690 | 15690 | 98 |
| 318 | 20241111 | 141700 | 3843234590 | 15690 | 15660 | 15690 | 15660 | 56 |
| 319 | 20241111 | 141600 | 3842355980 | 15660 | 15650 | 15660 | 15640 | 355 |
| 320 | 20241111 | 141500 | 3836799740 | 15640 | 15640 | 15660 | 15640 | 342 |
| 321 | 20241111 | 141400 | 3831450150 | 15640 | 15650 | 15650 | 15640 | 928 |
| 322 | 20241111 | 141300 | 3816933850 | 15650 | 15660 | 15660 | 15650 | 279 |
| 323 | 20241111 | 141200 | 3812567390 | 15650 | 15660 | 15660 | 15650 | 487 |
| 324 | 20241111 | 141100 | 3804942520 | 15660 | 15640 | 15660 | 15640 | 142 |
| 325 | 20241111 | 141000 | 3802721210 | 15640 | 15650 | 15650 | 15640 | 62 |
| 326 | 20241111 | 140900 | 3801751510 | 15640 | 15640 | 15640 | 15640 | 110 |
| 327 | 20241111 | 140800 | 3800031110 | 15640 | 15640 | 15640 | 15640 | 65 |
| 328 | 20241111 | 140700 | 3799014510 | 15660 | 15660 | 15670 | 15640 | 229 |
| 329 | 20241111 | 140600 | 3795430790 | 15660 | 15650 | 15670 | 15650 | 165 |
| 330 | 20241111 | 140500 | 3792846670 | 15660 | 15660 | 15670 | 15660 | 160 |
| 331 | 20241111 | 140400 | 3790340500 | 15650 | 15670 | 15670 | 15650 | 224 |
| 332 | 20241111 | 140300 | 3786833240 | 15680 | 15650 | 15680 | 15650 | 125 |
| 333 | 20241111 | 140200 | 3784875960 | 15670 | 15660 | 15670 | 15650 | 114 |
| 334 | 20241111 | 140100 | 3783090040 | 15660 | 15660 | 15670 | 15650 | 131 |
| 335 | 20241111 | 140000 | 3781038720 | 15670 | 15660 | 15670 | 15650 | 101 |
| 336 | 20241111 | 135900 | 3779457540 | 15650 | 15650 | 15660 | 15650 | 175 |
| 337 | 20241111 | 135800 | 3776718750 | 15650 | 15650 | 15660 | 15650 | 101 |
| 338 | 20241111 | 135700 | 3775137770 | 15660 | 15650 | 15660 | 15650 | 51 |
| 339 | 20241111 | 135600 | 3774339520 | 15650 | 15630 | 15670 | 15630 | 236 |
| 340 | 20241111 | 135500 | 3770647940 | 15640 | 15650 | 15650 | 15640 | 106 |
| 341 | 20241111 | 135400 | 3768989460 | 15650 | 15660 | 15660 | 15640 | 224 |
| 342 | 20241111 | 135300 | 3765483970 | 15650 | 15650 | 15660 | 15650 | 110 |
| 343 | 20241111 | 135200 | 3763761950 | 15660 | 15660 | 15670 | 15650 | 52 |
| 344 | 20241111 | 135100 | 3762947990 | 15650 | 15670 | 15670 | 15650 | 396 |
| 345 | 20241111 | 135000 | 3756744030 | 15670 | 15670 | 15680 | 15670 | 47 |
| 346 | 20241111 | 134900 | 3756007490 | 15680 | 15680 | 15690 | 15680 | 71 |
| 347 | 20241111 | 134800 | 3754894190 | 15680 | 15690 | 15690 | 15680 | 157 |
| 348 | 20241111 | 134700 | 3752431050 | 15670 | 15690 | 15690 | 15670 | 1471 |
| 349 | 20241111 | 134600 | 3729367480 | 15690 | 15690 | 15690 | 15690 | 92 |
| 350 | 20241111 | 134500 | 3727924000 | 15690 | 15720 | 15720 | 15690 | 117 |
| 351 | 20241111 | 134400 | 3726084920 | 15690 | 15730 | 15730 | 15690 | 442 |
| 352 | 20241111 | 134300 | 3719145840 | 15730 | 15710 | 15730 | 15700 | 368 |
| 353 | 20241111 | 134200 | 3713362870 | 15710 | 15700 | 15710 | 15700 | 168 |
| 354 | 20241111 | 134100 | 3710724610 | 15700 | 15700 | 15710 | 15700 | 587 |
| 355 | 20241111 | 134000 | 3701508260 | 15700 | 15700 | 15700 | 15690 | 559 |
| 356 | 20241111 | 133900 | 3692732970 | 15700 | 15670 | 15700 | 15670 | 250 |
| 357 | 20241111 | 133800 | 3688812390 | 15680 | 15660 | 15690 | 15660 | 568 |
| 358 | 20241111 | 133700 | 3679910420 | 15670 | 15650 | 15670 | 15650 | 120 |
| 359 | 20241111 | 133600 | 3678031420 | 15650 | 15610 | 15650 | 15610 | 139 |
| 360 | 20241111 | 133500 | 3675858970 | 15600 | 15620 | 15630 | 15600 | 1628 |
| 361 | 20241111 | 133400 | 3650449770 | 15630 | 15620 | 15640 | 15620 | 66 |
| 362 | 20241111 | 133300 | 3649418780 | 15620 | 15650 | 15650 | 15620 | 62 |
| 363 | 20241111 | 133200 | 3648450310 | 15610 | 15610 | 15670 | 15600 | 133 |
| 364 | 20241111 | 133100 | 3646373730 | 15640 | 15610 | 15640 | 15600 | 993 |
| 365 | 20241111 | 133000 | 3630877650 | 15610 | 15650 | 15660 | 15610 | 2436 |
| 366 | 20241111 | 132900 | 3592820150 | 15650 | 15650 | 15660 | 15650 | 122 |
| 367 | 20241111 | 132800 | 3590910840 | 15650 | 15650 | 15670 | 15650 | 117 |
| 368 | 20241111 | 132700 | 3589079750 | 15650 | 15670 | 15700 | 15600 | 1535 |
| 369 | 20241111 | 132600 | 3565100220 | 15670 | 15670 | 15680 | 15670 | 93 |
| 370 | 20241111 | 132500 | 3563642900 | 15670 | 15700 | 15700 | 15640 | 1677 |
| 371 | 20241111 | 132400 | 3537372450 | 15710 | 15710 | 15720 | 15710 | 91 |
| 372 | 20241111 | 132300 | 3535942830 | 15710 | 15690 | 15710 | 15680 | 185 |
| 373 | 20241111 | 132200 | 3533039730 | 15710 | 15710 | 15720 | 15680 | 63 |
| 374 | 20241111 | 132100 | 3532050040 | 15710 | 15690 | 15720 | 15690 | 347 |
| 375 | 20241111 | 132000 | 3526604390 | 15690 | 15680 | 15690 | 15680 | 115 |
| 376 | 20241111 | 131900 | 3524801160 | 15690 | 15690 | 15700 | 15680 | 328 |
| 377 | 20241111 | 131800 | 3519655320 | 15700 | 15690 | 15700 | 15690 | 397 |
| 378 | 20241111 | 131700 | 3513426190 | 15690 | 15700 | 15720 | 15690 | 158 |
| 379 | 20241111 | 131600 | 3510947070 | 15700 | 15700 | 15710 | 15690 | 341 |
| 380 | 20241111 | 131500 | 3505593720 | 15700 | 15720 | 15720 | 15700 | 118 |
| 381 | 20241111 | 131400 | 3503741050 | 15720 | 15710 | 15720 | 15700 | 1527 |
| 382 | 20241111 | 131300 | 3479756600 | 15730 | 15730 | 15740 | 15710 | 1099 |
| 383 | 20241111 | 131200 | 3462478500 | 15730 | 15740 | 15740 | 15730 | 58 |
| 384 | 20241111 | 131100 | 3461566040 | 15730 | 15740 | 15740 | 15730 | 104 |
| 385 | 20241111 | 131000 | 3459929590 | 15760 | 15780 | 15780 | 15760 | 140 |
| 386 | 20241111 | 130900 | 3457723170 | 15760 | 15740 | 15760 | 15740 | 1556 |
| 387 | 20241111 | 130800 | 3433216560 | 15750 | 15730 | 15750 | 15720 | 293 |
| 388 | 20241111 | 130700 | 3428607460 | 15730 | 15730 | 15740 | 15720 | 262 |
| 389 | 20241111 | 130600 | 3424486750 | 15740 | 15740 | 15740 | 15730 | 561 |
| 390 | 20241111 | 130500 | 3415659200 | 15750 | 15740 | 15750 | 15740 | 212 |
| 391 | 20241111 | 130400 | 3412321000 | 15750 | 15750 | 15750 | 15750 | 151 |
| 392 | 20241111 | 130300 | 3409942750 | 15760 | 15750 | 15760 | 15730 | 222 |
| 393 | 20241111 | 130200 | 3406445220 | 15760 | 15760 | 15760 | 15750 | 129 |
| 394 | 20241111 | 130100 | 3404412290 | 15720 | 15770 | 15770 | 15720 | 317 |
| 395 | 20241111 | 130000 | 3399422260 | 15770 | 15780 | 15790 | 15770 | 24 |
| 396 | 20241111 | 125900 | 3399043540 | 15790 | 15780 | 15790 | 15780 | 117 |
| 397 | 20241111 | 125800 | 3397196520 | 15800 | 15800 | 15800 | 15800 | 6 |
| 398 | 20241111 | 125700 | 3397101720 | 15800 | 15750 | 15800 | 15740 | 91 |
| 399 | 20241111 | 125600 | 3395664950 | 15750 | 15750 | 15750 | 15740 | 109 |
| 400 | 20241111 | 125500 | 3393948300 | 15740 | 15730 | 15740 | 15730 | 386 |
| 401 | 20241111 | 125400 | 3387874440 | 15740 | 15750 | 15750 | 15740 | 93 |
| 402 | 20241111 | 125300 | 3386410420 | 15760 | 15740 | 15760 | 15730 | 152 |
| 403 | 20241111 | 125200 | 3384016870 | 15760 | 15740 | 15770 | 15740 | 294 |
| 404 | 20241111 | 125100 | 3379389250 | 15750 | 15730 | 15760 | 15730 | 173 |
| 405 | 20241111 | 125000 | 3376663500 | 15730 | 15730 | 15760 | 15730 | 188 |
| 406 | 20241111 | 124900 | 3373704000 | 15750 | 15760 | 15760 | 15720 | 16 |
| 407 | 20241111 | 124800 | 3373451930 | 15780 | 15720 | 15790 | 15720 | 624 |
| 408 | 20241111 | 124700 | 3363600670 | 15790 | 15780 | 15790 | 15760 | 134 |
| 409 | 20241111 | 124600 | 3361487740 | 15780 | 15790 | 15790 | 15720 | 11 |
| 410 | 20241111 | 124500 | 3361314630 | 15720 | 15780 | 15790 | 15720 | 1382 |
| 411 | 20241111 | 124400 | 3339554960 | 15780 | 15780 | 15790 | 15780 | 307 |
| 412 | 20241111 | 124300 | 3334709730 | 15790 | 15780 | 15790 | 15780 | 208 |
| 413 | 20241111 | 124200 | 3331427390 | 15780 | 15790 | 15790 | 15780 | 118 |
| 414 | 20241111 | 124100 | 3329565320 | 15780 | 15790 | 15790 | 15780 | 433 |
| 415 | 20241111 | 124000 | 3322731660 | 15780 | 15780 | 15780 | 15780 | 185 |
| 416 | 20241111 | 123900 | 3319812360 | 15790 | 15780 | 15790 | 15780 | 109 |
| 417 | 20241111 | 123800 | 3318092330 | 15790 | 15790 | 15790 | 15780 | 116 |
| 418 | 20241111 | 123700 | 3316260710 | 15780 | 15780 | 15790 | 15780 | 233 |
| 419 | 20241111 | 123600 | 3312583960 | 15780 | 15780 | 15780 | 15780 | 255 |
| 420 | 20241111 | 123500 | 3308560060 | 15780 | 15780 | 15790 | 15780 | 75 |
| 421 | 20241111 | 123400 | 3307376180 | 15790 | 15780 | 15790 | 15780 | 429 |
| 422 | 20241111 | 123300 | 3300606070 | 15790 | 15790 | 15790 | 15780 | 98 |
| 423 | 20241111 | 123200 | 3299059200 | 15780 | 15770 | 15790 | 15770 | 816 |
| 424 | 20241111 | 123100 | 3286183860 | 15770 | 15770 | 15770 | 15760 | 200 |
| 425 | 20241111 | 123000 | 3283030260 | 15760 | 15770 | 15770 | 15760 | 52 |
| 426 | 20241111 | 122900 | 3282210380 | 15740 | 15770 | 15770 | 15730 | 405 |
| 427 | 20241111 | 122800 | 3275834370 | 15770 | 15780 | 15780 | 15750 | 1304 |
| 428 | 20241111 | 122700 | 3255283410 | 15780 | 15820 | 15820 | 15780 | 1779 |
| 429 | 20241111 | 122600 | 3227186260 | 15810 | 15810 | 15830 | 15810 | 299 |
| 430 | 20241111 | 122500 | 3222458390 | 15810 | 15800 | 15810 | 15800 | 273 |
| 431 | 20241111 | 122400 | 3218142770 | 15800 | 15800 | 15810 | 15800 | 140 |
| 432 | 20241111 | 122300 | 3215930750 | 15810 | 15810 | 15810 | 15800 | 200 |
| 433 | 20241111 | 122200 | 3212770680 | 15810 | 15810 | 15830 | 15800 | 967 |
| 434 | 20241111 | 122100 | 3197486360 | 15810 | 15830 | 15830 | 15810 | 210 |
| 435 | 20241111 | 122000 | 3194164160 | 15830 | 15830 | 15830 | 15820 | 170 |
| 436 | 20241111 | 121900 | 3191473450 | 15830 | 15820 | 15830 | 15820 | 94 |
| 437 | 20241111 | 121800 | 3189985810 | 15830 | 15820 | 15840 | 15820 | 250 |
| 438 | 20241111 | 121700 | 3186028330 | 15830 | 15830 | 15830 | 15820 | 159 |
| 439 | 20241111 | 121600 | 3183512180 | 15830 | 15830 | 15840 | 15820 | 623 |
| 440 | 20241111 | 121500 | 3173653760 | 15840 | 15830 | 15850 | 15830 | 887 |
| 441 | 20241111 | 121400 | 3159606020 | 15840 | 15840 | 15850 | 15840 | 1167 |
| 442 | 20241111 | 121300 | 3141120630 | 15840 | 15850 | 15850 | 15840 | 224 |
| 443 | 20241111 | 121200 | 3137571060 | 15880 | 15880 | 15880 | 15880 | 0 |
| 444 | 20241111 | 121100 | 3137571060 | 15880 | 15840 | 15880 | 15830 | 200 |
| 445 | 20241111 | 121000 | 3134403390 | 15830 | 15820 | 15840 | 15820 | 123 |
| 446 | 20241111 | 120900 | 3132456390 | 15830 | 15850 | 15850 | 15820 | 151 |
| 447 | 20241111 | 120800 | 3130066940 | 15880 | 15820 | 15880 | 15820 | 301 |
| 448 | 20241111 | 120700 | 3125304900 | 15820 | 15810 | 15830 | 15810 | 277 |
| 449 | 20241111 | 120600 | 3120923150 | 15820 | 15820 | 15830 | 15800 | 812 |
| 450 | 20241111 | 120500 | 3108087040 | 15840 | 15800 | 15850 | 15800 | 275 |
| 451 | 20241111 | 120400 | 3103737170 | 15810 | 15840 | 15840 | 15810 | 2406 |
| 452 | 20241111 | 120300 | 3065676790 | 15850 | 15860 | 15860 | 15830 | 1072 |
| 453 | 20241111 | 120200 | 3048681660 | 15880 | 15860 | 15880 | 15860 | 34 |
| 454 | 20241111 | 120100 | 3048142160 | 15880 | 15890 | 15890 | 15870 | 159 |
| 455 | 20241111 | 120000 | 3045617380 | 15870 | 15890 | 15900 | 15870 | 1185 |
| 456 | 20241111 | 115900 | 3026800160 | 15900 | 15890 | 15900 | 15890 | 36 |
| 457 | 20241111 | 115800 | 3026228110 | 15900 | 15880 | 15900 | 15880 | 99 |
| 458 | 20241111 | 115700 | 3024655340 | 15890 | 15870 | 15890 | 15870 | 36 |
| 459 | 20241111 | 115600 | 3024083480 | 15890 | 15870 | 15900 | 15870 | 128 |
| 460 | 20241111 | 115500 | 3022050910 | 15890 | 15880 | 15890 | 15870 | 539 |
| 461 | 20241111 | 115400 | 3013492650 | 15880 | 15910 | 15910 | 15880 | 560 |
| 462 | 20241111 | 115300 | 3004594380 | 15900 | 15910 | 15910 | 15900 | 51 |
| 463 | 20241111 | 115200 | 3003783370 | 15910 | 15900 | 15910 | 15900 | 46 |
| 464 | 20241111 | 115100 | 3003051950 | 15900 | 15900 | 15910 | 15900 | 151 |
| 465 | 20241111 | 115000 | 3000650940 | 15900 | 15900 | 15900 | 15900 | 4 |
| 466 | 20241111 | 114900 | 3000587340 | 15910 | 15930 | 15930 | 15900 | 206 |
| 467 | 20241111 | 114800 | 2997307180 | 15930 | 15920 | 15930 | 15920 | 95 |
| 468 | 20241111 | 114700 | 2995794700 | 15920 | 15930 | 15930 | 15900 | 589 |
| 469 | 20241111 | 114600 | 2986423510 | 15920 | 15920 | 15930 | 15920 | 102 |
| 470 | 20241111 | 114500 | 2984799660 | 15920 | 15920 | 15920 | 15910 | 245 |
| 471 | 20241111 | 114400 | 2980901070 | 15920 | 15900 | 15920 | 15900 | 88 |
| 472 | 20241111 | 114300 | 2979501450 | 15900 | 15900 | 15900 | 15900 | 10 |
| 473 | 20241111 | 114200 | 2979342450 | 15900 | 15910 | 15910 | 15900 | 100 |
| 474 | 20241111 | 114100 | 2977752430 | 15910 | 15900 | 15910 | 15900 | 620 |
| 475 | 20241111 | 114000 | 2967888710 | 15900 | 15900 | 15910 | 15900 | 42 |
| 476 | 20241111 | 113900 | 2967220900 | 15910 | 15890 | 15910 | 15890 | 50 |
| 477 | 20241111 | 113800 | 2966425940 | 15900 | 15910 | 15910 | 15890 | 6 |
| 478 | 20241111 | 113700 | 2966330540 | 15890 | 15900 | 15910 | 15890 | 87 |
| 479 | 20241111 | 113600 | 2964947280 | 15900 | 15890 | 15900 | 15890 | 166 |
| 480 | 20241111 | 113500 | 2962308970 | 15900 | 15900 | 15900 | 15900 | 0 |
| 481 | 20241111 | 113400 | 2962308970 | 15900 | 15910 | 15910 | 15890 | 136 |
| 482 | 20241111 | 113300 | 2960145970 | 15910 | 15880 | 15910 | 15880 | 51 |
| 483 | 20241111 | 113200 | 2959335970 | 15890 | 15880 | 15890 | 15880 | 67 |
| 484 | 20241111 | 113100 | 2958272000 | 15890 | 15890 | 15900 | 15890 | 75 |
| 485 | 20241111 | 113000 | 2957079900 | 15900 | 15880 | 15900 | 15860 | 812 |
| 486 | 20241111 | 112900 | 2944190110 | 15880 | 15900 | 15900 | 15880 | 592 |
| 487 | 20241111 | 112800 | 2934782170 | 15910 | 15910 | 15910 | 15900 | 136 |
| 488 | 20241111 | 112700 | 2932618830 | 15910 | 15900 | 15910 | 15900 | 4 |
| 489 | 20241111 | 112600 | 2932555220 | 15890 | 15910 | 15910 | 15890 | 1582 |
| 490 | 20241111 | 112500 | 2907413390 | 15910 | 15910 | 15910 | 15910 | 240 |
| 491 | 20241111 | 112400 | 2903594990 | 15900 | 15900 | 15900 | 15900 | 290 |
| 492 | 20241111 | 112300 | 2898983990 | 15900 | 15900 | 15900 | 15900 | 165 |
| 493 | 20241111 | 112200 | 2896360490 | 15900 | 15900 | 15910 | 15900 | 395 |
| 494 | 20241111 | 112100 | 2890078000 | 15910 | 15920 | 15920 | 15910 | 83 |
| 495 | 20241111 | 112000 | 2888756930 | 15920 | 15910 | 15920 | 15910 | 42 |
| 496 | 20241111 | 111900 | 2888088700 | 15920 | 15920 | 15920 | 15920 | 94 |
| 497 | 20241111 | 111800 | 2886592220 | 15920 | 15910 | 15920 | 15910 | 89 |
| 498 | 20241111 | 111700 | 2885176160 | 15910 | 15910 | 15910 | 15900 | 257 |
| 499 | 20241111 | 111600 | 2881089820 | 15900 | 15900 | 15900 | 15890 | 836 |
| 500 | 20241111 | 111500 | 2867797780 | 15890 | 15910 | 15910 | 15890 | 478 |
| 501 | 20241111 | 111400 | 2860198770 | 15900 | 15920 | 15930 | 15900 | 1063 |
| 502 | 20241111 | 111300 | 2843289840 | 15940 | 15940 | 15940 | 15940 | 1 |
| 503 | 20241111 | 111200 | 2843273900 | 15940 | 15920 | 15940 | 15910 | 140 |
| 504 | 20241111 | 111100 | 2841044020 | 15920 | 15920 | 15920 | 15910 | 63 |
| 505 | 20241111 | 111000 | 2840041650 | 15910 | 15920 | 15920 | 15910 | 157 |
| 506 | 20241111 | 110900 | 2837543610 | 15920 | 15910 | 15920 | 15910 | 503 |
| 507 | 20241111 | 110800 | 2829540850 | 15920 | 15940 | 15940 | 15920 | 229 |
| 508 | 20241111 | 110700 | 2825893090 | 15930 | 15930 | 15930 | 15930 | 4 |
| 509 | 20241111 | 110600 | 2825829370 | 15940 | 15930 | 15940 | 15930 | 131 |
| 510 | 20241111 | 110500 | 2823742510 | 15920 | 15920 | 15920 | 15910 | 175 |
| 511 | 20241111 | 110400 | 2820956520 | 15920 | 15950 | 15950 | 15920 | 138 |
| 512 | 20241111 | 110300 | 2818758160 | 16020 | 15930 | 16020 | 15930 | 701 |
| 513 | 20241111 | 110200 | 2807546090 | 15930 | 15930 | 15940 | 15910 | 458 |
| 514 | 20241111 | 110100 | 2800255080 | 15930 | 15990 | 15990 | 15930 | 965 |
| 515 | 20241111 | 110000 | 2784847460 | 16040 | 16040 | 16050 | 16000 | 1786 |
| 516 | 20241111 | 105900 | 2756211150 | 16050 | 16080 | 16080 | 16030 | 1756 |
| 517 | 20241111 | 105800 | 2728016880 | 16070 | 16080 | 16090 | 16070 | 196 |
| 518 | 20241111 | 105700 | 2724865420 | 16080 | 16110 | 16110 | 16080 | 339 |
| 519 | 20241111 | 105600 | 2719409190 | 16100 | 16110 | 16130 | 16090 | 790 |
| 520 | 20241111 | 105500 | 2706679990 | 16110 | 16130 | 16130 | 16110 | 1606 |
| 521 | 20241111 | 105400 | 2680776630 | 16130 | 16140 | 16140 | 16120 | 422 |
| 522 | 20241111 | 105300 | 2673969430 | 16140 | 16110 | 16140 | 16110 | 2500 |
| 523 | 20241111 | 105200 | 2633661030 | 16110 | 16090 | 16110 | 16090 | 805 |
| 524 | 20241111 | 105100 | 2620693260 | 16100 | 16110 | 16110 | 16090 | 249 |
| 525 | 20241111 | 105000 | 2616683660 | 16100 | 16090 | 16100 | 16090 | 2978 |
| 526 | 20241111 | 104900 | 2568738570 | 16090 | 16080 | 16090 | 16070 | 1021 |
| 527 | 20241111 | 104800 | 2552312030 | 16090 | 16080 | 16090 | 16070 | 223 |
| 528 | 20241111 | 104700 | 2548725530 | 16070 | 16080 | 16090 | 16070 | 404 |
| 529 | 20241111 | 104600 | 2542229090 | 16070 | 16080 | 16100 | 16070 | 2586 |
| 530 | 20241111 | 104500 | 2500603190 | 16080 | 16060 | 16080 | 16060 | 718 |
| 531 | 20241111 | 104400 | 2489063900 | 16060 | 16040 | 16060 | 16040 | 883 |
| 532 | 20241111 | 104300 | 2474884000 | 16050 | 16020 | 16060 | 16020 | 712 |
| 533 | 20241111 | 104200 | 2463471730 | 16000 | 16020 | 16020 | 16000 | 85 |
| 534 | 20241111 | 104100 | 2462111230 | 16020 | 16010 | 16020 | 16010 | 879 |
| 535 | 20241111 | 104000 | 2448029680 | 16000 | 16000 | 16000 | 16000 | 80 |
| 536 | 20241111 | 103900 | 2446749680 | 16000 | 16020 | 16020 | 16000 | 119 |
| 537 | 20241111 | 103800 | 2444844200 | 16000 | 16020 | 16020 | 16000 | 76 |
| 538 | 20241111 | 103700 | 2443628180 | 16000 | 16010 | 16010 | 16000 | 3 |
| 539 | 20241111 | 103600 | 2443580170 | 16000 | 15990 | 16010 | 15990 | 686 |
| 540 | 20241111 | 103500 | 2432600000 | 15990 | 15990 | 16000 | 15990 | 122 |
| 541 | 20241111 | 103400 | 2430648680 | 15990 | 15990 | 16000 | 15990 | 3 |
| 542 | 20241111 | 103300 | 2430600700 | 16000 | 16000 | 16000 | 16000 | 153 |
| 543 | 20241111 | 103200 | 2428152700 | 16000 | 15990 | 16000 | 15990 | 144 |
| 544 | 20241111 | 103100 | 2425849660 | 15990 | 15990 | 16000 | 15990 | 371 |
| 545 | 20241111 | 103000 | 2419916340 | 15990 | 15960 | 15990 | 15960 | 13 |
| 546 | 20241111 | 102900 | 2419708830 | 15960 | 15990 | 16000 | 15960 | 99 |
| 547 | 20241111 | 102800 | 2418126990 | 16000 | 15960 | 16000 | 15960 | 48 |
| 548 | 20241111 | 102700 | 2417360470 | 16000 | 16000 | 16000 | 16000 | 389 |
| 549 | 20241111 | 102600 | 2411136470 | 16000 | 16000 | 16000 | 16000 | 54 |
| 550 | 20241111 | 102500 | 2410272470 | 16020 | 16020 | 16020 | 16020 | 0 |
| 551 | 20241111 | 102400 | 2410272470 | 16020 | 16030 | 16030 | 15940 | 22 |
| 552 | 20241111 | 102300 | 2409921370 | 16020 | 16020 | 16020 | 15910 | 163 |
| 553 | 20241111 | 102200 | 2407319260 | 16000 | 15980 | 16000 | 15980 | 10 |
| 554 | 20241111 | 102100 | 2407159360 | 16030 | 16020 | 16030 | 16020 | 191 |
| 555 | 20241111 | 102000 | 2404098420 | 16020 | 16030 | 16030 | 16000 | 2471 |
| 556 | 20241111 | 101900 | 2364559080 | 16010 | 16060 | 16060 | 16010 | 1441 |
| 557 | 20241111 | 101800 | 2341463010 | 16060 | 16060 | 16060 | 16060 | 115 |
| 558 | 20241111 | 101700 | 2339616110 | 16060 | 16000 | 16060 | 16000 | 401 |
| 559 | 20241111 | 101600 | 2333184680 | 16000 | 15950 | 16000 | 15950 | 718 |
| 560 | 20241111 | 101500 | 2321699480 | 15990 | 15970 | 15990 | 15970 | 123 |
| 561 | 20241111 | 101400 | 2319734930 | 15920 | 15920 | 15970 | 15920 | 260 |
| 562 | 20241111 | 101300 | 2315592980 | 15920 | 15940 | 15970 | 15920 | 109 |
| 563 | 20241111 | 101200 | 2313857130 | 15970 | 15970 | 15970 | 15970 | 1 |
| 564 | 20241111 | 101100 | 2313841160 | 15980 | 15970 | 15980 | 15970 | 1300 |
| 565 | 20241111 | 101000 | 2293067360 | 15920 | 15900 | 15970 | 15900 | 200 |
| 566 | 20241111 | 100900 | 2289881080 | 15970 | 15970 | 15970 | 15970 | 56 |
| 567 | 20241111 | 100800 | 2288986760 | 15990 | 15850 | 16010 | 15850 | 1178 |
| 568 | 20241111 | 100700 | 2270206810 | 15830 | 15850 | 15850 | 15810 | 858 |
| 569 | 20241111 | 100600 | 2256614840 | 15850 | 15860 | 15870 | 15850 | 499 |
| 570 | 20241111 | 100500 | 2248704880 | 15850 | 15800 | 15850 | 15800 | 487 |
| 571 | 20241111 | 100400 | 2241000090 | 15800 | 15810 | 15810 | 15800 | 1192 |
| 572 | 20241111 | 100300 | 2222159260 | 15810 | 15810 | 15810 | 15800 | 1592 |
| 573 | 20241111 | 100200 | 2197003860 | 15810 | 15860 | 15860 | 15810 | 3171 |
| 574 | 20241111 | 100100 | 2146834550 | 15860 | 15900 | 15900 | 15860 | 2893 |
| 575 | 20241111 | 100000 | 2100900640 | 15890 | 16000 | 16000 | 15890 | 6733 |
| 576 | 20241111 | 095900 | 1993746230 | 16010 | 15990 | 16060 | 15950 | 1514 |
| 577 | 20241111 | 095800 | 1969576850 | 16060 | 16080 | 16080 | 15980 | 1055 |
| 578 | 20241111 | 095700 | 1952705940 | 15990 | 16010 | 16090 | 15990 | 1801 |
| 579 | 20241111 | 095600 | 1923864850 | 16090 | 16100 | 16100 | 16000 | 3262 |
| 580 | 20241111 | 095500 | 1871550460 | 16030 | 16020 | 16100 | 16020 | 1335 |
| 581 | 20241111 | 095400 | 1850080480 | 16080 | 16080 | 16080 | 16020 | 157 |
| 582 | 20241111 | 095300 | 1847558490 | 16080 | 16010 | 16090 | 16010 | 167 |
| 583 | 20241111 | 095200 | 1844875860 | 16060 | 16060 | 16060 | 16010 | 3835 |
| 584 | 20241111 | 095100 | 1783395640 | 16090 | 16040 | 16090 | 16040 | 7355 |
| 585 | 20241111 | 095000 | 1665164320 | 16050 | 16040 | 16050 | 16020 | 1430 |
| 586 | 20241111 | 094900 | 1642229340 | 16040 | 16040 | 16040 | 16030 | 83 |
| 587 | 20241111 | 094800 | 1640898040 | 16030 | 16040 | 16050 | 16030 | 394 |
| 588 | 20241111 | 094700 | 1634578660 | 16040 | 16030 | 16060 | 16020 | 1360 |
| 589 | 20241111 | 094600 | 1612761130 | 16020 | 16010 | 16020 | 16010 | 674 |
| 590 | 20241111 | 094500 | 1601965370 | 16020 | 16000 | 16020 | 15950 | 894 |
| 591 | 20241111 | 094400 | 1587666030 | 15940 | 16010 | 16030 | 15940 | 247 |
| 592 | 20241111 | 094300 | 1583721130 | 15940 | 16040 | 16040 | 15940 | 1557 |
| 593 | 20241111 | 094200 | 1558788660 | 16000 | 16020 | 16040 | 16000 | 1368 |
| 594 | 20241111 | 094100 | 1536897130 | 16010 | 16050 | 16050 | 16010 | 384 |
| 595 | 20241111 | 094000 | 1530735460 | 16060 | 16070 | 16070 | 16000 | 1007 |
| 596 | 20241111 | 093900 | 1514593700 | 16080 | 16090 | 16090 | 16020 | 2015 |
| 597 | 20241111 | 093800 | 1482200900 | 16090 | 16080 | 16100 | 16080 | 994 |
| 598 | 20241111 | 093700 | 1466207300 | 16080 | 16010 | 16090 | 16010 | 510 |
| 599 | 20241111 | 093600 | 1458015500 | 16080 | 15980 | 16080 | 15980 | 231 |
| 600 | 20241111 | 093500 | 1454311150 | 16000 | 15940 | 16000 | 15910 | 1551 |
| 601 | 20241111 | 093400 | 1429568490 | 15950 | 15930 | 15950 | 15910 | 1636 |
| 602 | 20241111 | 093300 | 1403529590 | 15940 | 15950 | 15950 | 15920 | 778 |
| 603 | 20241111 | 093200 | 1391132730 | 15960 | 15920 | 16030 | 15910 | 849 |
| 604 | 20241111 | 093100 | 1377593540 | 15920 | 15980 | 15980 | 15920 | 3167 |
| 605 | 20241111 | 093000 | 1327125720 | 15980 | 15980 | 15990 | 15970 | 136 |
| 606 | 20241111 | 092900 | 1324952140 | 16000 | 16010 | 16040 | 15970 | 1733 |
| 607 | 20241111 | 092800 | 1297229040 | 16040 | 16040 | 16040 | 15990 | 1875 |
| 608 | 20241111 | 092700 | 1267201820 | 16070 | 16070 | 16070 | 16030 | 549 |
| 609 | 20241111 | 092600 | 1258401070 | 16070 | 16080 | 16080 | 16030 | 1161 |
| 610 | 20241111 | 092500 | 1239756630 | 16120 | 16130 | 16130 | 16050 | 1049 |
| 611 | 20241111 | 092400 | 1222871720 | 16130 | 16080 | 16150 | 16070 | 5590 |
| 612 | 20241111 | 092300 | 1132861460 | 16070 | 16060 | 16080 | 16060 | 1547 |
| 613 | 20241111 | 092200 | 1108008490 | 16060 | 16030 | 16060 | 16000 | 3617 |
| 614 | 20241111 | 092100 | 1050000840 | 16050 | 16040 | 16050 | 16020 | 1588 |
| 615 | 20241111 | 092000 | 1024528890 | 16040 | 16030 | 16040 | 16030 | 1332 |
| 616 | 20241111 | 091900 | 1003167980 | 16030 | 15990 | 16030 | 15990 | 273 |
| 617 | 20241111 | 091800 | 998799530 | 15970 | 15930 | 15970 | 15920 | 410 |
| 618 | 20241111 | 091700 | 992267790 | 15930 | 16020 | 16020 | 15930 | 1651 |
| 619 | 20241111 | 091600 | 965929810 | 16020 | 15970 | 16030 | 15960 | 624 |
| 620 | 20241111 | 091500 | 955949330 | 15970 | 15980 | 16000 | 15960 | 1076 |
| 621 | 20241111 | 091400 | 938770320 | 16000 | 16040 | 16040 | 16000 | 813 |
| 622 | 20241111 | 091300 | 925747120 | 15960 | 16050 | 16050 | 15960 | 2509 |
| 623 | 20241111 | 091200 | 885631260 | 15980 | 16050 | 16050 | 15980 | 617 |
| 624 | 20241111 | 091100 | 875736440 | 15960 | 16100 | 16100 | 15960 | 8414 |
| 625 | 20241111 | 091000 | 740740100 | 16090 | 16000 | 16100 | 15970 | 6909 |
| 626 | 20241111 | 090900 | 630030280 | 16000 | 15990 | 16000 | 15980 | 2118 |
| 627 | 20241111 | 090800 | 596158800 | 15990 | 15960 | 15990 | 15960 | 6891 |
| 628 | 20241111 | 090700 | 486037490 | 15900 | 15830 | 15900 | 15810 | 1106 |
| 629 | 20241111 | 090600 | 468485980 | 15850 | 15980 | 15980 | 15800 | 3748 |
| 630 | 20241111 | 090500 | 408966360 | 15990 | 15990 | 15990 | 15880 | 694 |
| 631 | 20241111 | 090400 | 397885780 | 15990 | 15830 | 15990 | 15830 | 4752 |
| 632 | 20241111 | 090300 | 322138880 | 15830 | 15850 | 15860 | 15830 | 2007 |
| 633 | 20241111 | 090200 | 290342110 | 15850 | 15860 | 15870 | 15800 | 4234 |
| 634 | 20241111 | 090100 | 223257740 | 15860 | 15980 | 16000 | 15850 | 5498 |
| 635 | 20241111 | 090000 | 135598730 | 15950 | 15880 | 15990 | 15860 | 8530 |