30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 201200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 3 | 20241114 | 201100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 4 | 20241114 | 201000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 5 | 20241114 | 200900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 6 | 20241114 | 200800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 7 | 20241114 | 200700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 8 | 20241114 | 200600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 9 | 20241114 | 200500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 10 | 20241114 | 200400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 11 | 20241114 | 200300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 12 | 20241114 | 200200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 13 | 20241114 | 200100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 14 | 20241114 | 200000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 15 | 20241114 | 195900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 16 | 20241114 | 195800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 17 | 20241114 | 195700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 18 | 20241114 | 195600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 19 | 20241114 | 195500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 20 | 20241114 | 195400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 21 | 20241114 | 195300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 22 | 20241114 | 195200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 23 | 20241114 | 195100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 24 | 20241114 | 195000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 25 | 20241114 | 194900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 26 | 20241114 | 194800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 27 | 20241114 | 194700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 28 | 20241114 | 194600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 29 | 20241114 | 194500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 30 | 20241114 | 194400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 31 | 20241114 | 194300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 32 | 20241114 | 194200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 33 | 20241114 | 194100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 34 | 20241114 | 194000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 35 | 20241114 | 193900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 36 | 20241114 | 193800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 37 | 20241114 | 193700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 38 | 20241114 | 193600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 39 | 20241114 | 193500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 40 | 20241114 | 193400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 41 | 20241114 | 193300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 42 | 20241114 | 193200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 43 | 20241114 | 193100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 44 | 20241114 | 193000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 45 | 20241114 | 192900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 46 | 20241114 | 192800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 47 | 20241114 | 192700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 48 | 20241114 | 192600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 49 | 20241114 | 192500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 50 | 20241114 | 192400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 51 | 20241114 | 192300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 52 | 20241114 | 192200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 53 | 20241114 | 192100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 54 | 20241114 | 192000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 55 | 20241114 | 191900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 56 | 20241114 | 191800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 57 | 20241114 | 191700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 58 | 20241114 | 191600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 59 | 20241114 | 191500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 60 | 20241114 | 191400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 61 | 20241114 | 191300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 62 | 20241114 | 191200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 63 | 20241114 | 191100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 64 | 20241114 | 191000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 65 | 20241114 | 190900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 66 | 20241114 | 190800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 67 | 20241114 | 190700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 68 | 20241114 | 190600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 69 | 20241114 | 190500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 70 | 20241114 | 190400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 71 | 20241114 | 190300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 72 | 20241114 | 190200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 73 | 20241114 | 190100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 74 | 20241114 | 190000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 75 | 20241114 | 185900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 76 | 20241114 | 185800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 77 | 20241114 | 185700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 78 | 20241114 | 185600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 79 | 20241114 | 185500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 80 | 20241114 | 185400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 81 | 20241114 | 185300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 82 | 20241114 | 185200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 83 | 20241114 | 185100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 84 | 20241114 | 185000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 85 | 20241114 | 184900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 86 | 20241114 | 184800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 87 | 20241114 | 184700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 88 | 20241114 | 184600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 89 | 20241114 | 184500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 90 | 20241114 | 184400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 91 | 20241114 | 184300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 92 | 20241114 | 184200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 93 | 20241114 | 184100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 94 | 20241114 | 184000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 95 | 20241114 | 183900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 96 | 20241114 | 183800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 97 | 20241114 | 183700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 98 | 20241114 | 183600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 99 | 20241114 | 183500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 100 | 20241114 | 183400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 101 | 20241114 | 183300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 102 | 20241114 | 183200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 103 | 20241114 | 183100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 104 | 20241114 | 183000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 105 | 20241114 | 182900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 106 | 20241114 | 182800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 107 | 20241114 | 182700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 108 | 20241114 | 182600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 109 | 20241114 | 182500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 110 | 20241114 | 182400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 111 | 20241114 | 182300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 112 | 20241114 | 182200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 113 | 20241114 | 182100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 114 | 20241114 | 182000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 115 | 20241114 | 181900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 116 | 20241114 | 181800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 117 | 20241114 | 181700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 118 | 20241114 | 181600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 119 | 20241114 | 181500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 120 | 20241114 | 181400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 121 | 20241114 | 181300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 122 | 20241114 | 181200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 123 | 20241114 | 181100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 124 | 20241114 | 181000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 125 | 20241114 | 180900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 126 | 20241114 | 180800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 127 | 20241114 | 180700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 128 | 20241114 | 180600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 129 | 20241114 | 180500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 130 | 20241114 | 180400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 131 | 20241114 | 180300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 132 | 20241114 | 180200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 133 | 20241114 | 180100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 134 | 20241114 | 180000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 135 | 20241114 | 175900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 136 | 20241114 | 175800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 137 | 20241114 | 175700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 138 | 20241114 | 175600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 139 | 20241114 | 175500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 140 | 20241114 | 175400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 141 | 20241114 | 175300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 142 | 20241114 | 175200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 143 | 20241114 | 175100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 144 | 20241114 | 175000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 145 | 20241114 | 174900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 146 | 20241114 | 174800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 147 | 20241114 | 174700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 148 | 20241114 | 174600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 149 | 20241114 | 174500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 150 | 20241114 | 174400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 151 | 20241114 | 174300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 152 | 20241114 | 174200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 153 | 20241114 | 174100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 154 | 20241114 | 174000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 155 | 20241114 | 173900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 156 | 20241114 | 173800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 157 | 20241114 | 173700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 158 | 20241114 | 173600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 159 | 20241114 | 173500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 160 | 20241114 | 173400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 161 | 20241114 | 173300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 162 | 20241114 | 173200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 163 | 20241114 | 173100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 164 | 20241114 | 173000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 165 | 20241114 | 172900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 166 | 20241114 | 172800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 167 | 20241114 | 172700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 168 | 20241114 | 172600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 169 | 20241114 | 172500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 170 | 20241114 | 172400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 171 | 20241114 | 172300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 172 | 20241114 | 172200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 173 | 20241114 | 172100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 174 | 20241114 | 172000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 175 | 20241114 | 171900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 176 | 20241114 | 171800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 177 | 20241114 | 171700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 178 | 20241114 | 171600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 179 | 20241114 | 171500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 180 | 20241114 | 171400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 181 | 20241114 | 171300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 182 | 20241114 | 171200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 183 | 20241114 | 171100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 184 | 20241114 | 171000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20241114 | 170900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20241114 | 170800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20241114 | 170700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20241114 | 170600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20241114 | 170500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20241114 | 170400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20241114 | 170300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20241114 | 170200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 193 | 20241114 | 170100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20241114 | 170000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 195 | 20241114 | 165900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 196 | 20241114 | 165800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 197 | 20241114 | 165700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 198 | 20241114 | 165600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 199 | 20241114 | 165500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 200 | 20241114 | 165400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 201 | 20241114 | 165300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 202 | 20241114 | 165200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 203 | 20241114 | 165100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 204 | 20241114 | 165000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 205 | 20241114 | 164900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 206 | 20241114 | 164800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 207 | 20241114 | 164700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 208 | 20241114 | 164600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 209 | 20241114 | 164500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 210 | 20241114 | 164400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 211 | 20241114 | 164300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 212 | 20241114 | 164200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 213 | 20241114 | 164100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 214 | 20241114 | 164000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 215 | 20241114 | 163900 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 216 | 20241114 | 163800 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 217 | 20241114 | 163700 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 218 | 20241114 | 163600 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 219 | 20241114 | 163500 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 220 | 20241114 | 163400 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 221 | 20241114 | 163300 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 222 | 20241114 | 163200 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 223 | 20241114 | 163100 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 224 | 20241114 | 163000 | 3016428570 | 5490 | 5490 | 5490 | 5490 | 17810 |
| 225 | 20241114 | 162900 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20241114 | 162800 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20241114 | 162700 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20241114 | 162600 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20241114 | 162500 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20241114 | 162400 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20241114 | 162300 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20241114 | 162200 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20241114 | 162100 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20241114 | 162000 | 2918651670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20241114 | 161900 | 2918651670 | 5520 | 5540 | 5550 | 5520 | 656 |
| 236 | 20241114 | 161800 | 2915025430 | 5540 | 5530 | 5560 | 5530 | 1262 |
| 237 | 20241114 | 161700 | 2908033220 | 5540 | 5530 | 5540 | 5530 | 438 |
| 238 | 20241114 | 161600 | 2905610410 | 5530 | 5540 | 5540 | 5520 | 401 |
| 239 | 20241114 | 161500 | 2903392550 | 5520 | 5540 | 5550 | 5520 | 936 |
| 240 | 20241114 | 161400 | 2898214440 | 5550 | 5540 | 5550 | 5520 | 3426 |
| 241 | 20241114 | 161300 | 2879274320 | 5540 | 5540 | 5540 | 5540 | 732 |
| 242 | 20241114 | 161200 | 2875219040 | 5540 | 5550 | 5550 | 5540 | 1269 |
| 243 | 20241114 | 161100 | 2868183280 | 5550 | 5550 | 5550 | 5540 | 232 |
| 244 | 20241114 | 161000 | 2866897180 | 5550 | 5550 | 5550 | 5550 | 1471 |
| 245 | 20241114 | 160900 | 2858733130 | 5550 | 5560 | 5560 | 5550 | 630 |
| 246 | 20241114 | 160800 | 2855235630 | 5560 | 5570 | 5570 | 5560 | 980 |
| 247 | 20241114 | 160700 | 2849783610 | 5570 | 5570 | 5590 | 5570 | 4400 |
| 248 | 20241114 | 160600 | 2825274110 | 5570 | 5580 | 5590 | 5570 | 1827 |
| 249 | 20241114 | 160500 | 2815094990 | 5580 | 5580 | 5580 | 5580 | 111 |
| 250 | 20241114 | 160400 | 2814475610 | 5580 | 5590 | 5600 | 5580 | 1109 |
| 251 | 20241114 | 160300 | 2808276140 | 5580 | 5580 | 5580 | 5580 | 222 |
| 252 | 20241114 | 160200 | 2807037380 | 5600 | 5580 | 5600 | 5580 | 989 |
| 253 | 20241114 | 160100 | 2801509160 | 5580 | 5580 | 5580 | 5580 | 231 |
| 254 | 20241114 | 160000 | 2800220180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 255 | 20241114 | 155900 | 2800220180 | 5580 | 5600 | 5600 | 5580 | 552 |
| 256 | 20241114 | 155800 | 2797139820 | 5580 | 5600 | 5600 | 5580 | 820 |
| 257 | 20241114 | 155700 | 2792563820 | 5580 | 5580 | 5580 | 5570 | 2164 |
| 258 | 20241114 | 155600 | 2780489680 | 5610 | 5590 | 5610 | 5580 | 2026 |
| 259 | 20241114 | 155500 | 2769184500 | 5590 | 5590 | 5590 | 5590 | 300 |
| 260 | 20241114 | 155400 | 2767507500 | 5590 | 5590 | 5590 | 5590 | 210 |
| 261 | 20241114 | 155300 | 2766333600 | 5590 | 5590 | 5590 | 5590 | 60 |
| 262 | 20241114 | 155200 | 2765998200 | 5590 | 5590 | 5590 | 5590 | 203 |
| 263 | 20241114 | 155100 | 2764863430 | 5580 | 5580 | 5580 | 5580 | 0 |
| 264 | 20241114 | 155000 | 2764863430 | 5580 | 5580 | 5580 | 5580 | 0 |
| 265 | 20241114 | 154900 | 2764863430 | 5580 | 5590 | 5590 | 5580 | 378 |
| 266 | 20241114 | 154800 | 2762750610 | 5590 | 5620 | 5620 | 5590 | 526 |
| 267 | 20241114 | 154700 | 2759810240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 268 | 20241114 | 154600 | 2759810240 | 5590 | 5590 | 5600 | 5590 | 1310 |
| 269 | 20241114 | 154500 | 2752486240 | 5590 | 5600 | 5600 | 5590 | 977 |
| 270 | 20241114 | 154400 | 2747024310 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 271 | 20241114 | 154300 | 2741424310 | 5610 | 5610 | 5610 | 5610 | 95 |
| 272 | 20241114 | 154200 | 2740891360 | 5610 | 5610 | 5610 | 5610 | 135 |
| 273 | 20241114 | 154100 | 2740134010 | 5610 | 5610 | 5610 | 5610 | 150 |
| 274 | 20241114 | 154000 | 2739292510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 275 | 20241114 | 153900 | 2739292510 | 5620 | 5620 | 5620 | 5620 | 50 |
| 276 | 20241114 | 153800 | 2739011510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 277 | 20241114 | 153700 | 2739011510 | 5610 | 5610 | 5610 | 5610 | 147 |
| 278 | 20241114 | 153600 | 2738186840 | 5610 | 5640 | 5640 | 5610 | 20 |
| 279 | 20241114 | 153500 | 2738074070 | 5610 | 5610 | 5610 | 5610 | 30 |
| 280 | 20241114 | 153400 | 2737905770 | 5640 | 5610 | 5640 | 5610 | 109 |
| 281 | 20241114 | 153300 | 2737294250 | 5620 | 5620 | 5620 | 5620 | 11 |
| 282 | 20241114 | 153200 | 2737232430 | 5640 | 5640 | 5640 | 5640 | 2 |
| 283 | 20241114 | 153100 | 2737221150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 284 | 20241114 | 153000 | 2737221150 | 5640 | 5620 | 5640 | 5620 | 416 |
| 285 | 20241114 | 152900 | 2734875210 | 5600 | 5610 | 5610 | 5600 | 370 |
| 286 | 20241114 | 152800 | 2732802910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20241114 | 152700 | 2732802910 | 5600 | 5610 | 5610 | 5600 | 1675 |
| 288 | 20241114 | 152600 | 2723406760 | 5610 | 5610 | 5610 | 5610 | 0 |
| 289 | 20241114 | 152500 | 2723406760 | 5610 | 5630 | 5630 | 5610 | 210 |
| 290 | 20241114 | 152400 | 2722226420 | 5650 | 5640 | 5650 | 5640 | 147 |
| 291 | 20241114 | 152300 | 2721396870 | 5640 | 5640 | 5640 | 5640 | 25 |
| 292 | 20241114 | 152200 | 2721255870 | 5640 | 5640 | 5650 | 5640 | 243 |
| 293 | 20241114 | 152100 | 2719884720 | 5640 | 5620 | 5640 | 5620 | 47 |
| 294 | 20241114 | 152000 | 2719619800 | 5620 | 5640 | 5640 | 5620 | 60 |
| 295 | 20241114 | 151900 | 2719281420 | 5640 | 5620 | 5640 | 5620 | 570 |
| 296 | 20241114 | 151800 | 2716071660 | 5630 | 5630 | 5630 | 5600 | 48 |
| 297 | 20241114 | 151700 | 2715801750 | 5630 | 5610 | 5630 | 5610 | 134 |
| 298 | 20241114 | 151600 | 2715049800 | 5600 | 5610 | 5610 | 5590 | 1019 |
| 299 | 20241114 | 151500 | 2709343300 | 5600 | 5600 | 5600 | 5590 | 1339 |
| 300 | 20241114 | 151400 | 2701850790 | 5590 | 5580 | 5590 | 5580 | 350 |
| 301 | 20241114 | 151300 | 2699896290 | 5580 | 5590 | 5590 | 5580 | 81 |
| 302 | 20241114 | 151200 | 2699443530 | 5580 | 5590 | 5590 | 5580 | 1008 |
| 303 | 20241114 | 151100 | 2693818850 | 5590 | 5590 | 5590 | 5580 | 4333 |
| 304 | 20241114 | 151000 | 2669597390 | 5590 | 5590 | 5590 | 5590 | 171 |
| 305 | 20241114 | 150900 | 2668641500 | 5600 | 5590 | 5600 | 5590 | 25 |
| 306 | 20241114 | 150800 | 2668501740 | 5610 | 5600 | 5610 | 5600 | 366 |
| 307 | 20241114 | 150700 | 2666450750 | 5600 | 5600 | 5600 | 5600 | 1344 |
| 308 | 20241114 | 150600 | 2658924350 | 5600 | 5600 | 5600 | 5600 | 74 |
| 309 | 20241114 | 150500 | 2658509950 | 5610 | 5600 | 5610 | 5600 | 268 |
| 310 | 20241114 | 150400 | 2657008650 | 5610 | 5610 | 5610 | 5590 | 3326 |
| 311 | 20241114 | 150300 | 2638387250 | 5610 | 5600 | 5610 | 5600 | 201 |
| 312 | 20241114 | 150200 | 2637261620 | 5600 | 5600 | 5600 | 5600 | 1010 |
| 313 | 20241114 | 150100 | 2631605620 | 5610 | 5600 | 5610 | 5600 | 143 |
| 314 | 20241114 | 150000 | 2630803420 | 5610 | 5610 | 5610 | 5610 | 269 |
| 315 | 20241114 | 145900 | 2629294330 | 5610 | 5620 | 5620 | 5610 | 405 |
| 316 | 20241114 | 145800 | 2627022230 | 5630 | 5630 | 5630 | 5610 | 1214 |
| 317 | 20241114 | 145700 | 2620205390 | 5630 | 5630 | 5630 | 5630 | 10 |
| 318 | 20241114 | 145600 | 2620149090 | 5630 | 5630 | 5630 | 5630 | 2 |
| 319 | 20241114 | 145500 | 2620137830 | 5630 | 5620 | 5630 | 5620 | 125 |
| 320 | 20241114 | 145400 | 2619435320 | 5620 | 5620 | 5620 | 5620 | 24 |
| 321 | 20241114 | 145300 | 2619300440 | 5630 | 5640 | 5640 | 5630 | 2 |
| 322 | 20241114 | 145200 | 2619289170 | 5630 | 5630 | 5630 | 5630 | 1200 |
| 323 | 20241114 | 145100 | 2612533170 | 5630 | 5630 | 5630 | 5630 | 10 |
| 324 | 20241114 | 145000 | 2612476870 | 5630 | 5630 | 5630 | 5630 | 1 |
| 325 | 20241114 | 144900 | 2612471240 | 5620 | 5620 | 5620 | 5620 | 396 |
| 326 | 20241114 | 144800 | 2610245720 | 5620 | 5620 | 5620 | 5620 | 5 |
| 327 | 20241114 | 144700 | 2610217620 | 5620 | 5610 | 5620 | 5610 | 208 |
| 328 | 20241114 | 144600 | 2609048740 | 5610 | 5600 | 5610 | 5600 | 253 |
| 329 | 20241114 | 144500 | 2607630590 | 5600 | 5600 | 5600 | 5600 | 289 |
| 330 | 20241114 | 144400 | 2606012190 | 5590 | 5590 | 5590 | 5590 | 35 |
| 331 | 20241114 | 144300 | 2605816540 | 5590 | 5590 | 5610 | 5590 | 92 |
| 332 | 20241114 | 144200 | 2605302010 | 5600 | 5600 | 5610 | 5600 | 572 |
| 333 | 20241114 | 144100 | 2602098670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 334 | 20241114 | 144000 | 2602098670 | 5590 | 5590 | 5590 | 5590 | 1431 |
| 335 | 20241114 | 143900 | 2594099380 | 5590 | 5590 | 5590 | 5590 | 105 |
| 336 | 20241114 | 143800 | 2593512430 | 5590 | 5590 | 5590 | 5590 | 92 |
| 337 | 20241114 | 143700 | 2592998150 | 5590 | 5580 | 5590 | 5580 | 750 |
| 338 | 20241114 | 143600 | 2588809650 | 5610 | 5600 | 5610 | 5580 | 9852 |
| 339 | 20241114 | 143500 | 2533694910 | 5600 | 5620 | 5620 | 5600 | 874 |
| 340 | 20241114 | 143400 | 2528800310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 341 | 20241114 | 143300 | 2528800310 | 5620 | 5600 | 5620 | 5600 | 1373 |
| 342 | 20241114 | 143200 | 2521110330 | 5600 | 5620 | 5620 | 5600 | 4414 |
| 343 | 20241114 | 143100 | 2496372660 | 5620 | 5620 | 5620 | 5620 | 432 |
| 344 | 20241114 | 143000 | 2493944820 | 5620 | 5640 | 5640 | 5620 | 497 |
| 345 | 20241114 | 142900 | 2491150660 | 5620 | 5640 | 5650 | 5620 | 322 |
| 346 | 20241114 | 142800 | 2489338530 | 5640 | 5640 | 5640 | 5640 | 1 |
| 347 | 20241114 | 142700 | 2489332890 | 5650 | 5650 | 5650 | 5650 | 2109 |
| 348 | 20241114 | 142600 | 2477417040 | 5650 | 5650 | 5650 | 5650 | 17 |
| 349 | 20241114 | 142500 | 2477320990 | 5640 | 5640 | 5640 | 5640 | 179 |
| 350 | 20241114 | 142400 | 2476311430 | 5630 | 5630 | 5630 | 5630 | 9 |
| 351 | 20241114 | 142300 | 2476260760 | 5630 | 5630 | 5630 | 5630 | 100 |
| 352 | 20241114 | 142200 | 2475697760 | 5630 | 5650 | 5650 | 5620 | 6799 |
| 353 | 20241114 | 142100 | 2437427890 | 5630 | 5630 | 5630 | 5630 | 3 |
| 354 | 20241114 | 142000 | 2437411000 | 5630 | 5640 | 5650 | 5630 | 3673 |
| 355 | 20241114 | 141900 | 2416694500 | 5650 | 5650 | 5650 | 5650 | 1403 |
| 356 | 20241114 | 141800 | 2408767550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 357 | 20241114 | 141700 | 2408767550 | 5650 | 5660 | 5670 | 5650 | 89 |
| 358 | 20241114 | 141600 | 2408264390 | 5670 | 5660 | 5670 | 5650 | 444 |
| 359 | 20241114 | 141500 | 2405747630 | 5680 | 5660 | 5680 | 5660 | 929 |
| 360 | 20241114 | 141400 | 2400485900 | 5660 | 5660 | 5660 | 5660 | 166 |
| 361 | 20241114 | 141300 | 2399546340 | 5660 | 5660 | 5660 | 5660 | 310 |
| 362 | 20241114 | 141200 | 2397791740 | 5660 | 5650 | 5660 | 5650 | 50 |
| 363 | 20241114 | 141100 | 2397509040 | 5660 | 5660 | 5660 | 5660 | 188 |
| 364 | 20241114 | 141000 | 2396444960 | 5670 | 5670 | 5680 | 5670 | 65 |
| 365 | 20241114 | 140900 | 2396076360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 366 | 20241114 | 140800 | 2396076360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 367 | 20241114 | 140700 | 2396076360 | 5670 | 5660 | 5670 | 5660 | 668 |
| 368 | 20241114 | 140600 | 2392293710 | 5660 | 5660 | 5660 | 5660 | 681 |
| 369 | 20241114 | 140500 | 2388439250 | 5670 | 5680 | 5680 | 5670 | 104 |
| 370 | 20241114 | 140400 | 2387848850 | 5680 | 5680 | 5680 | 5680 | 100 |
| 371 | 20241114 | 140300 | 2387280850 | 5680 | 5680 | 5680 | 5680 | 14 |
| 372 | 20241114 | 140200 | 2387201330 | 5670 | 5670 | 5670 | 5670 | 437 |
| 373 | 20241114 | 140100 | 2384723540 | 5680 | 5680 | 5680 | 5680 | 31 |
| 374 | 20241114 | 140000 | 2384547460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 375 | 20241114 | 135900 | 2384547460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 376 | 20241114 | 135800 | 2384547460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 377 | 20241114 | 135700 | 2384547460 | 5660 | 5660 | 5660 | 5660 | 3461 |
| 378 | 20241114 | 135600 | 2364958200 | 5670 | 5670 | 5670 | 5670 | 3545 |
| 379 | 20241114 | 135500 | 2344858050 | 5670 | 5680 | 5680 | 5670 | 1608 |
| 380 | 20241114 | 135400 | 2335740340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 381 | 20241114 | 135300 | 2335740340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20241114 | 135200 | 2335740340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 383 | 20241114 | 135100 | 2335740340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 384 | 20241114 | 135000 | 2335740340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 385 | 20241114 | 134900 | 2335740340 | 5680 | 5680 | 5680 | 5670 | 1857 |
| 386 | 20241114 | 134800 | 2325197980 | 5690 | 5690 | 5690 | 5690 | 101 |
| 387 | 20241114 | 134700 | 2324623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 388 | 20241114 | 134600 | 2324623290 | 5690 | 5700 | 5700 | 5690 | 566 |
| 389 | 20241114 | 134500 | 2321402730 | 5700 | 5700 | 5700 | 5700 | 220 |
| 390 | 20241114 | 134400 | 2320148730 | 5690 | 5690 | 5690 | 5690 | 122 |
| 391 | 20241114 | 134300 | 2319454550 | 5690 | 5690 | 5690 | 5690 | 3 |
| 392 | 20241114 | 134200 | 2319437480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 393 | 20241114 | 134100 | 2319437480 | 5690 | 5690 | 5690 | 5690 | 181 |
| 394 | 20241114 | 134000 | 2318407590 | 5690 | 5710 | 5710 | 5690 | 143 |
| 395 | 20241114 | 133900 | 2317591560 | 5710 | 5710 | 5710 | 5710 | 105 |
| 396 | 20241114 | 133800 | 2316992010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 397 | 20241114 | 133700 | 2316992010 | 5710 | 5680 | 5710 | 5680 | 1100 |
| 398 | 20241114 | 133600 | 2310741010 | 5680 | 5690 | 5690 | 5680 | 1926 |
| 399 | 20241114 | 133500 | 2299799400 | 5690 | 5690 | 5690 | 5690 | 1002 |
| 400 | 20241114 | 133400 | 2294098020 | 5690 | 5690 | 5690 | 5690 | 115 |
| 401 | 20241114 | 133300 | 2293443670 | 5710 | 5710 | 5710 | 5710 | 1 |
| 402 | 20241114 | 133200 | 2293437960 | 5680 | 5720 | 5720 | 5680 | 251 |
| 403 | 20241114 | 133100 | 2292010580 | 5730 | 5730 | 5730 | 5730 | 0 |
| 404 | 20241114 | 133000 | 2292010580 | 5730 | 5730 | 5730 | 5730 | 0 |
| 405 | 20241114 | 132900 | 2292010580 | 5730 | 5680 | 5730 | 5680 | 385 |
| 406 | 20241114 | 132800 | 2289823730 | 5680 | 5690 | 5690 | 5680 | 1337 |
| 407 | 20241114 | 132700 | 2282223260 | 5700 | 5700 | 5700 | 5700 | 286 |
| 408 | 20241114 | 132600 | 2280593060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 409 | 20241114 | 132500 | 2280593060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 410 | 20241114 | 132400 | 2280593060 | 5710 | 5710 | 5710 | 5710 | 82 |
| 411 | 20241114 | 132300 | 2280124840 | 5710 | 5720 | 5720 | 5710 | 1073 |
| 412 | 20241114 | 132200 | 2273992550 | 5720 | 5720 | 5720 | 5720 | 1 |
| 413 | 20241114 | 132100 | 2273986830 | 5720 | 5720 | 5720 | 5720 | 0 |
| 414 | 20241114 | 132000 | 2273986830 | 5720 | 5720 | 5720 | 5720 | 24 |
| 415 | 20241114 | 131900 | 2273849550 | 5740 | 5740 | 5740 | 5740 | 4 |
| 416 | 20241114 | 131800 | 2273826590 | 5740 | 5710 | 5740 | 5700 | 588 |
| 417 | 20241114 | 131700 | 2270474690 | 5710 | 5720 | 5720 | 5700 | 758 |
| 418 | 20241114 | 131600 | 2266147210 | 5720 | 5720 | 5720 | 5720 | 97 |
| 419 | 20241114 | 131500 | 2265592370 | 5740 | 5740 | 5740 | 5740 | 0 |
| 420 | 20241114 | 131400 | 2265592370 | 5740 | 5720 | 5740 | 5710 | 1409 |
| 421 | 20241114 | 131300 | 2257536180 | 5720 | 5730 | 5730 | 5720 | 420 |
| 422 | 20241114 | 131200 | 2255130830 | 5730 | 5740 | 5740 | 5730 | 4 |
| 423 | 20241114 | 131100 | 2255107900 | 5740 | 5740 | 5740 | 5740 | 2 |
| 424 | 20241114 | 131000 | 2255096420 | 5740 | 5740 | 5740 | 5740 | 0 |
| 425 | 20241114 | 130900 | 2255096420 | 5740 | 5740 | 5740 | 5740 | 20 |
| 426 | 20241114 | 130800 | 2254981620 | 5740 | 5720 | 5740 | 5720 | 5 |
| 427 | 20241114 | 130700 | 2254952960 | 5720 | 5720 | 5720 | 5720 | 170 |
| 428 | 20241114 | 130600 | 2253980560 | 5740 | 5740 | 5740 | 5740 | 1 |
| 429 | 20241114 | 130500 | 2253974820 | 5720 | 5720 | 5720 | 5720 | 1 |
| 430 | 20241114 | 130400 | 2253969100 | 5720 | 5750 | 5750 | 5720 | 5 |
| 431 | 20241114 | 130300 | 2253940470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 432 | 20241114 | 130200 | 2253940470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 433 | 20241114 | 130100 | 2253940470 | 5730 | 5740 | 5740 | 5710 | 1735 |
| 434 | 20241114 | 130000 | 2244000950 | 5740 | 5740 | 5740 | 5740 | 100 |
| 435 | 20241114 | 125900 | 2243426950 | 5750 | 5750 | 5750 | 5750 | 10 |
| 436 | 20241114 | 125800 | 2243369450 | 5740 | 5740 | 5740 | 5740 | 7 |
| 437 | 20241114 | 125700 | 2243329270 | 5740 | 5740 | 5740 | 5740 | 120 |
| 438 | 20241114 | 125600 | 2242640470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 439 | 20241114 | 125500 | 2242640470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 440 | 20241114 | 125400 | 2242640470 | 5740 | 5740 | 5740 | 5740 | 455 |
| 441 | 20241114 | 125300 | 2240028770 | 5750 | 5750 | 5750 | 5750 | 1535 |
| 442 | 20241114 | 125200 | 2231202520 | 5750 | 5750 | 5750 | 5750 | 58 |
| 443 | 20241114 | 125100 | 2230869020 | 5750 | 5750 | 5750 | 5750 | 25 |
| 444 | 20241114 | 125000 | 2230725270 | 5750 | 5740 | 5750 | 5740 | 35 |
| 445 | 20241114 | 124900 | 2230524270 | 5750 | 5760 | 5760 | 5750 | 724 |
| 446 | 20241114 | 124800 | 2226361260 | 5750 | 5750 | 5760 | 5750 | 132 |
| 447 | 20241114 | 124700 | 2225601910 | 5750 | 5740 | 5750 | 5740 | 21 |
| 448 | 20241114 | 124600 | 2225481360 | 5750 | 5750 | 5760 | 5740 | 292 |
| 449 | 20241114 | 124500 | 2223802690 | 5740 | 5760 | 5760 | 5740 | 1125 |
| 450 | 20241114 | 124400 | 2217343600 | 5760 | 5770 | 5770 | 5760 | 2 |
| 451 | 20241114 | 124300 | 2217332070 | 5740 | 5760 | 5760 | 5740 | 1062 |
| 452 | 20241114 | 124200 | 2211222940 | 5770 | 5770 | 5770 | 5770 | 5 |
| 453 | 20241114 | 124100 | 2211194090 | 5770 | 5760 | 5770 | 5740 | 1027 |
| 454 | 20241114 | 124000 | 2205290300 | 5770 | 5770 | 5770 | 5760 | 10 |
| 455 | 20241114 | 123900 | 2205232620 | 5750 | 5730 | 5750 | 5730 | 1899 |
| 456 | 20241114 | 123800 | 2194351330 | 5740 | 5740 | 5740 | 5740 | 1301 |
| 457 | 20241114 | 123700 | 2186883590 | 5750 | 5750 | 5750 | 5740 | 740 |
| 458 | 20241114 | 123600 | 2182628840 | 5740 | 5740 | 5740 | 5740 | 4 |
| 459 | 20241114 | 123500 | 2182605880 | 5760 | 5740 | 5760 | 5740 | 2719 |
| 460 | 20241114 | 123400 | 2166990300 | 5740 | 5750 | 5750 | 5740 | 92 |
| 461 | 20241114 | 123300 | 2166461640 | 5760 | 5740 | 5760 | 5740 | 91 |
| 462 | 20241114 | 123200 | 2165939280 | 5740 | 5750 | 5750 | 5740 | 500 |
| 463 | 20241114 | 123100 | 2163069250 | 5740 | 5740 | 5740 | 5740 | 1020 |
| 464 | 20241114 | 123000 | 2157214450 | 5740 | 5750 | 5750 | 5740 | 1869 |
| 465 | 20241114 | 122900 | 2146467940 | 5760 | 5750 | 5760 | 5750 | 704 |
| 466 | 20241114 | 122800 | 2142419900 | 5750 | 5750 | 5750 | 5750 | 1417 |
| 467 | 20241114 | 122700 | 2134272150 | 5720 | 5720 | 5720 | 5720 | 1 |
| 468 | 20241114 | 122600 | 2134266430 | 5750 | 5740 | 5760 | 5710 | 1134 |
| 469 | 20241114 | 122500 | 2127766140 | 5740 | 5740 | 5740 | 5740 | 0 |
| 470 | 20241114 | 122400 | 2127766140 | 5740 | 5740 | 5740 | 5740 | 0 |
| 471 | 20241114 | 122300 | 2127766140 | 5740 | 5730 | 5740 | 5700 | 690 |
| 472 | 20241114 | 122200 | 2123823370 | 5730 | 5730 | 5730 | 5730 | 20 |
| 473 | 20241114 | 122100 | 2123708770 | 5730 | 5730 | 5730 | 5730 | 23 |
| 474 | 20241114 | 122000 | 2123576980 | 5740 | 5710 | 5740 | 5710 | 551 |
| 475 | 20241114 | 121900 | 2120430740 | 5710 | 5710 | 5710 | 5710 | 50 |
| 476 | 20241114 | 121800 | 2120145240 | 5710 | 5720 | 5720 | 5710 | 305 |
| 477 | 20241114 | 121700 | 2118403520 | 5730 | 5730 | 5730 | 5730 | 1018 |
| 478 | 20241114 | 121600 | 2112570380 | 5730 | 5740 | 5740 | 5730 | 5 |
| 479 | 20241114 | 121500 | 2112541700 | 5740 | 5720 | 5740 | 5710 | 924 |
| 480 | 20241114 | 121400 | 2107265550 | 5740 | 5740 | 5740 | 5740 | 1 |
| 481 | 20241114 | 121300 | 2107259810 | 5710 | 5710 | 5740 | 5710 | 44 |
| 482 | 20241114 | 121200 | 2107008540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 483 | 20241114 | 121100 | 2107008540 | 5740 | 5710 | 5740 | 5710 | 209 |
| 484 | 20241114 | 121000 | 2105815030 | 5740 | 5730 | 5740 | 5730 | 66 |
| 485 | 20241114 | 120900 | 2105436400 | 5730 | 5730 | 5730 | 5730 | 14 |
| 486 | 20241114 | 120800 | 2105356180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 487 | 20241114 | 120700 | 2105356180 | 5700 | 5710 | 5710 | 5700 | 1819 |
| 488 | 20241114 | 120600 | 2094976590 | 5710 | 5710 | 5710 | 5710 | 10 |
| 489 | 20241114 | 120500 | 2094919490 | 5710 | 5710 | 5710 | 5710 | 24 |
| 490 | 20241114 | 120400 | 2094782450 | 5710 | 5730 | 5730 | 5710 | 131 |
| 491 | 20241114 | 120300 | 2094032840 | 5710 | 5740 | 5740 | 5710 | 571 |
| 492 | 20241114 | 120200 | 2090761690 | 5740 | 5710 | 5740 | 5710 | 563 |
| 493 | 20241114 | 120100 | 2087536190 | 5710 | 5730 | 5730 | 5710 | 17 |
| 494 | 20241114 | 120000 | 2087438820 | 5710 | 5710 | 5710 | 5710 | 0 |
| 495 | 20241114 | 115900 | 2087438820 | 5710 | 5720 | 5730 | 5710 | 673 |
| 496 | 20241114 | 115800 | 2083588520 | 5720 | 5720 | 5730 | 5690 | 2603 |
| 497 | 20241114 | 115700 | 2068699760 | 5710 | 5690 | 5710 | 5690 | 1540 |
| 498 | 20241114 | 115600 | 2059911220 | 5690 | 5660 | 5690 | 5660 | 1292 |
| 499 | 20241114 | 115500 | 2052571350 | 5650 | 5650 | 5650 | 5650 | 104 |
| 500 | 20241114 | 115400 | 2051983750 | 5650 | 5650 | 5650 | 5650 | 75 |
| 501 | 20241114 | 115300 | 2051560000 | 5650 | 5660 | 5660 | 5650 | 112 |
| 502 | 20241114 | 115200 | 2050926300 | 5650 | 5660 | 5660 | 5650 | 330 |
| 503 | 20241114 | 115100 | 2049058800 | 5660 | 5650 | 5660 | 5630 | 4797 |
| 504 | 20241114 | 115000 | 2022015540 | 5640 | 5640 | 5650 | 5640 | 3442 |
| 505 | 20241114 | 114900 | 2002602550 | 5640 | 5650 | 5650 | 5640 | 2374 |
| 506 | 20241114 | 114800 | 1989211450 | 5660 | 5660 | 5670 | 5650 | 226 |
| 507 | 20241114 | 114700 | 1987933910 | 5670 | 5620 | 5670 | 5620 | 4203 |
| 508 | 20241114 | 114600 | 1964179920 | 5650 | 5640 | 5650 | 5630 | 1538 |
| 509 | 20241114 | 114500 | 1955510720 | 5640 | 5680 | 5680 | 5640 | 2101 |
| 510 | 20241114 | 114400 | 1943630440 | 5670 | 5680 | 5680 | 5670 | 1140 |
| 511 | 20241114 | 114300 | 1937166140 | 5680 | 5680 | 5680 | 5680 | 516 |
| 512 | 20241114 | 114200 | 1934235260 | 5690 | 5690 | 5690 | 5680 | 9 |
| 513 | 20241114 | 114100 | 1934184080 | 5680 | 5690 | 5690 | 5680 | 11 |
| 514 | 20241114 | 114000 | 1934121590 | 5660 | 5670 | 5690 | 5660 | 1062 |
| 515 | 20241114 | 113900 | 1928104640 | 5690 | 5670 | 5690 | 5670 | 75 |
| 516 | 20241114 | 113800 | 1927679330 | 5690 | 5680 | 5690 | 5680 | 149 |
| 517 | 20241114 | 113700 | 1926833000 | 5680 | 5690 | 5700 | 5680 | 201 |
| 518 | 20241114 | 113600 | 1925690970 | 5700 | 5700 | 5700 | 5700 | 475 |
| 519 | 20241114 | 113500 | 1922983470 | 5700 | 5690 | 5700 | 5680 | 491 |
| 520 | 20241114 | 113400 | 1920191500 | 5670 | 5670 | 5670 | 5670 | 500 |
| 521 | 20241114 | 113300 | 1917356500 | 5690 | 5690 | 5690 | 5690 | 15 |
| 522 | 20241114 | 113200 | 1917271150 | 5670 | 5670 | 5670 | 5670 | 105 |
| 523 | 20241114 | 113100 | 1916675800 | 5680 | 5670 | 5680 | 5670 | 3398 |
| 524 | 20241114 | 113000 | 1897375680 | 5680 | 5670 | 5680 | 5670 | 1024 |
| 525 | 20241114 | 112900 | 1891564590 | 5650 | 5680 | 5690 | 5650 | 896 |
| 526 | 20241114 | 112800 | 1886495530 | 5680 | 5670 | 5680 | 5670 | 260 |
| 527 | 20241114 | 112700 | 1885020730 | 5680 | 5670 | 5680 | 5670 | 30 |
| 528 | 20241114 | 112600 | 1884850620 | 5670 | 5670 | 5670 | 5670 | 105 |
| 529 | 20241114 | 112500 | 1884255270 | 5660 | 5690 | 5690 | 5620 | 719 |
| 530 | 20241114 | 112400 | 1880199280 | 5700 | 5690 | 5700 | 5660 | 3045 |
| 531 | 20241114 | 112300 | 1862928930 | 5720 | 5720 | 5720 | 5720 | 1 |
| 532 | 20241114 | 112200 | 1862923210 | 5730 | 5720 | 5730 | 5640 | 6945 |
| 533 | 20241114 | 112100 | 1823454620 | 5720 | 5720 | 5720 | 5720 | 230 |
| 534 | 20241114 | 112000 | 1822139020 | 5720 | 5720 | 5720 | 5720 | 1363 |
| 535 | 20241114 | 111900 | 1814342660 | 5720 | 5710 | 5720 | 5710 | 116 |
| 536 | 20241114 | 111800 | 1813680200 | 5720 | 5720 | 5730 | 5710 | 1141 |
| 537 | 20241114 | 111700 | 1807150660 | 5720 | 5720 | 5720 | 5720 | 435 |
| 538 | 20241114 | 111600 | 1804662460 | 5720 | 5740 | 5740 | 5720 | 570 |
| 539 | 20241114 | 111500 | 1801393710 | 5750 | 5740 | 5750 | 5740 | 467 |
| 540 | 20241114 | 111400 | 1798709220 | 5740 | 5730 | 5740 | 5730 | 90 |
| 541 | 20241114 | 111300 | 1798193420 | 5730 | 5730 | 5730 | 5730 | 0 |
| 542 | 20241114 | 111200 | 1798193420 | 5730 | 5720 | 5730 | 5720 | 129 |
| 543 | 20241114 | 111100 | 1797454730 | 5740 | 5720 | 5740 | 5690 | 1454 |
| 544 | 20241114 | 111000 | 1789154320 | 5720 | 5710 | 5720 | 5710 | 761 |
| 545 | 20241114 | 110900 | 1784801960 | 5720 | 5740 | 5740 | 5720 | 227 |
| 546 | 20241114 | 110800 | 1783501140 | 5730 | 5740 | 5740 | 5730 | 68 |
| 547 | 20241114 | 110700 | 1783111360 | 5750 | 5760 | 5760 | 5750 | 240 |
| 548 | 20241114 | 110600 | 1781729360 | 5760 | 5760 | 5760 | 5760 | 382 |
| 549 | 20241114 | 110500 | 1779529040 | 5760 | 5750 | 5760 | 5620 | 5786 |
| 550 | 20241114 | 110400 | 1746587260 | 5750 | 5770 | 5790 | 5750 | 18404 |
| 551 | 20241114 | 110300 | 1640559250 | 5790 | 5770 | 5790 | 5770 | 48 |
| 552 | 20241114 | 110200 | 1640282270 | 5770 | 5790 | 5790 | 5770 | 1541 |
| 553 | 20241114 | 110100 | 1631380830 | 5780 | 5770 | 5780 | 5770 | 1002 |
| 554 | 20241114 | 110000 | 1625589290 | 5780 | 5790 | 5790 | 5780 | 3962 |
| 555 | 20241114 | 105900 | 1602674780 | 5800 | 5800 | 5800 | 5800 | 9 |
| 556 | 20241114 | 105800 | 1602622580 | 5790 | 5790 | 5790 | 5790 | 91 |
| 557 | 20241114 | 105700 | 1602095690 | 5820 | 5800 | 5830 | 5800 | 3 |
| 558 | 20241114 | 105600 | 1602078240 | 5830 | 5800 | 5830 | 5780 | 1325 |
| 559 | 20241114 | 105500 | 1594403410 | 5800 | 5810 | 5830 | 5800 | 965 |
| 560 | 20241114 | 105400 | 1588798910 | 5800 | 5830 | 5830 | 5800 | 102 |
| 561 | 20241114 | 105300 | 1588207250 | 5830 | 5790 | 5830 | 5790 | 479 |
| 562 | 20241114 | 105200 | 1585420890 | 5790 | 5780 | 5790 | 5780 | 270 |
| 563 | 20241114 | 105100 | 1583857720 | 5780 | 5800 | 5810 | 5780 | 4131 |
| 564 | 20241114 | 105000 | 1559912830 | 5810 | 5820 | 5820 | 5800 | 1395 |
| 565 | 20241114 | 104900 | 1551808760 | 5810 | 5810 | 5820 | 5810 | 1837 |
| 566 | 20241114 | 104800 | 1541123110 | 5800 | 5790 | 5810 | 5790 | 1038 |
| 567 | 20241114 | 104700 | 1535102230 | 5780 | 5770 | 5790 | 5770 | 1331 |
| 568 | 20241114 | 104600 | 1527418900 | 5770 | 5770 | 5790 | 5770 | 3299 |
| 569 | 20241114 | 104500 | 1508381430 | 5770 | 5820 | 5830 | 5770 | 5054 |
| 570 | 20241114 | 104400 | 1479043060 | 5820 | 5820 | 5830 | 5820 | 705 |
| 571 | 20241114 | 104300 | 1474939660 | 5820 | 5790 | 5820 | 5760 | 2134 |
| 572 | 20241114 | 104200 | 1462587380 | 5760 | 5790 | 5790 | 5760 | 8103 |
| 573 | 20241114 | 104100 | 1415783150 | 5800 | 5790 | 5800 | 5790 | 1207 |
| 574 | 20241114 | 104000 | 1408790520 | 5800 | 5810 | 5810 | 5790 | 2868 |
| 575 | 20241114 | 103900 | 1392147910 | 5830 | 5800 | 5830 | 5800 | 1046 |
| 576 | 20241114 | 103800 | 1386061190 | 5800 | 5830 | 5830 | 5800 | 3088 |
| 577 | 20241114 | 103700 | 1368098110 | 5820 | 5870 | 5870 | 5820 | 4656 |
| 578 | 20241114 | 103600 | 1340928960 | 5850 | 5870 | 5880 | 5850 | 2001 |
| 579 | 20241114 | 103500 | 1329220630 | 5840 | 5840 | 5870 | 5830 | 376 |
| 580 | 20241114 | 103400 | 1327022370 | 5840 | 5830 | 5840 | 5830 | 524 |
| 581 | 20241114 | 103300 | 1323967220 | 5840 | 5860 | 5860 | 5830 | 1675 |
| 582 | 20241114 | 103200 | 1314190350 | 5860 | 5830 | 5860 | 5830 | 451 |
| 583 | 20241114 | 103100 | 1311550200 | 5830 | 5830 | 5830 | 5830 | 330 |
| 584 | 20241114 | 103000 | 1309626300 | 5830 | 5860 | 5860 | 5830 | 920 |
| 585 | 20241114 | 102900 | 1304239370 | 5860 | 5820 | 5860 | 5820 | 1120 |
| 586 | 20241114 | 102800 | 1297676450 | 5860 | 5820 | 5860 | 5820 | 565 |
| 587 | 20241114 | 102700 | 1294384140 | 5830 | 5810 | 5860 | 5800 | 2126 |
| 588 | 20241114 | 102600 | 1281972620 | 5810 | 5790 | 5820 | 5780 | 3315 |
| 589 | 20241114 | 102500 | 1262733610 | 5790 | 5820 | 5830 | 5780 | 8844 |
| 590 | 20241114 | 102400 | 1211455870 | 5820 | 5830 | 5840 | 5820 | 972 |
| 591 | 20241114 | 102300 | 1205783630 | 5830 | 5880 | 5880 | 5810 | 9523 |
| 592 | 20241114 | 102200 | 1150059630 | 5870 | 5890 | 5890 | 5870 | 5058 |
| 593 | 20241114 | 102100 | 1120310680 | 5890 | 5900 | 5900 | 5880 | 6724 |
| 594 | 20241114 | 102000 | 1080770740 | 5890 | 5870 | 5900 | 5870 | 2635 |
| 595 | 20241114 | 101900 | 1065257090 | 5870 | 5920 | 5920 | 5870 | 5676 |
| 596 | 20241114 | 101800 | 1031844890 | 5900 | 5920 | 5950 | 5900 | 4808 |
| 597 | 20241114 | 101700 | 1003423500 | 5920 | 5940 | 5940 | 5910 | 3786 |
| 598 | 20241114 | 101600 | 981002380 | 5930 | 5920 | 5940 | 5920 | 677 |
| 599 | 20241114 | 101500 | 976991220 | 5920 | 5940 | 5940 | 5910 | 8504 |
| 600 | 20241114 | 101400 | 926560830 | 5950 | 5990 | 6000 | 5950 | 8435 |
| 601 | 20241114 | 101300 | 876245390 | 5990 | 5960 | 5990 | 5950 | 611 |
| 602 | 20241114 | 101200 | 872596900 | 5950 | 5950 | 5970 | 5940 | 214 |
| 603 | 20241114 | 101100 | 871324200 | 5950 | 5980 | 6000 | 5940 | 5114 |
| 604 | 20241114 | 101000 | 840872870 | 5980 | 5980 | 5980 | 5920 | 8229 |
| 605 | 20241114 | 100900 | 791891390 | 5980 | 5940 | 6000 | 5940 | 11024 |
| 606 | 20241114 | 100800 | 726108670 | 5940 | 5870 | 5950 | 5870 | 3148 |
| 607 | 20241114 | 100700 | 707511880 | 5870 | 5890 | 5900 | 5840 | 9169 |
| 608 | 20241114 | 100600 | 653691860 | 5880 | 5910 | 5910 | 5880 | 4701 |
| 609 | 20241114 | 100500 | 625968060 | 5910 | 5950 | 5950 | 5900 | 8875 |
| 610 | 20241114 | 100400 | 573369470 | 5950 | 5960 | 5980 | 5950 | 8469 |
| 611 | 20241114 | 100300 | 522888760 | 5950 | 5990 | 5990 | 5950 | 16048 |
| 612 | 20241114 | 100200 | 427216400 | 5980 | 6010 | 6030 | 5980 | 13778 |
| 613 | 20241114 | 100100 | 344571550 | 5990 | 5970 | 6010 | 5950 | 14380 |
| 614 | 20241114 | 100000 | 258602240 | 5960 | 5980 | 6050 | 5960 | 43191 |