32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 3 | 20241111 | 185200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 4 | 20241111 | 185100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 5 | 20241111 | 185000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 6 | 20241111 | 184900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 7 | 20241111 | 184800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 8 | 20241111 | 184700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 9 | 20241111 | 184600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 10 | 20241111 | 184500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 11 | 20241111 | 184400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 12 | 20241111 | 184300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 13 | 20241111 | 184200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 14 | 20241111 | 184100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 15 | 20241111 | 184000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 16 | 20241111 | 183900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 17 | 20241111 | 183800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 18 | 20241111 | 183700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 19 | 20241111 | 183600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 20 | 20241111 | 183500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 21 | 20241111 | 183400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 22 | 20241111 | 183300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 23 | 20241111 | 183200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 24 | 20241111 | 183100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 25 | 20241111 | 183000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 26 | 20241111 | 182900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 27 | 20241111 | 182800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 28 | 20241111 | 182700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 29 | 20241111 | 182600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 30 | 20241111 | 182500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 31 | 20241111 | 182400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 32 | 20241111 | 182300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 33 | 20241111 | 182200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 34 | 20241111 | 182100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 35 | 20241111 | 182000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 36 | 20241111 | 181900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 37 | 20241111 | 181800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 38 | 20241111 | 181700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 39 | 20241111 | 181600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 40 | 20241111 | 181500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 41 | 20241111 | 181400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 42 | 20241111 | 181300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 43 | 20241111 | 181200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 44 | 20241111 | 181100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 45 | 20241111 | 181000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 46 | 20241111 | 180900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 47 | 20241111 | 180800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 48 | 20241111 | 180700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 49 | 20241111 | 180600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 50 | 20241111 | 180500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 51 | 20241111 | 180400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 52 | 20241111 | 180300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 53 | 20241111 | 180200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 54 | 20241111 | 180100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 55 | 20241111 | 180000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 56 | 20241111 | 175900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 57 | 20241111 | 175800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 58 | 20241111 | 175700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 59 | 20241111 | 175600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 60 | 20241111 | 175500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 61 | 20241111 | 175400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 62 | 20241111 | 175300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 63 | 20241111 | 175200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 64 | 20241111 | 175100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 65 | 20241111 | 175000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 66 | 20241111 | 174900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 67 | 20241111 | 174800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 68 | 20241111 | 174700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 69 | 20241111 | 174600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 70 | 20241111 | 174500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 71 | 20241111 | 174400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 72 | 20241111 | 174300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 73 | 20241111 | 174200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 74 | 20241111 | 174100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 75 | 20241111 | 174000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 76 | 20241111 | 173900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 77 | 20241111 | 173800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 78 | 20241111 | 173700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 79 | 20241111 | 173600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 80 | 20241111 | 173500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 81 | 20241111 | 173400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 82 | 20241111 | 173300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 83 | 20241111 | 173200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 84 | 20241111 | 173100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 85 | 20241111 | 173000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 86 | 20241111 | 172900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 87 | 20241111 | 172800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 88 | 20241111 | 172700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 89 | 20241111 | 172600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 90 | 20241111 | 172500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 91 | 20241111 | 172400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 92 | 20241111 | 172300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 93 | 20241111 | 172200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 94 | 20241111 | 172100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 95 | 20241111 | 172000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 96 | 20241111 | 171900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 97 | 20241111 | 171800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 98 | 20241111 | 171700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 99 | 20241111 | 171600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 100 | 20241111 | 171500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 101 | 20241111 | 171400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 102 | 20241111 | 171300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 103 | 20241111 | 171200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 104 | 20241111 | 171100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 105 | 20241111 | 171000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 106 | 20241111 | 170900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 107 | 20241111 | 170800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 108 | 20241111 | 170700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 109 | 20241111 | 170600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 110 | 20241111 | 170500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 111 | 20241111 | 170400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 112 | 20241111 | 170300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 113 | 20241111 | 170200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 114 | 20241111 | 170100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 115 | 20241111 | 170000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 116 | 20241111 | 165900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 117 | 20241111 | 165800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 118 | 20241111 | 165700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 119 | 20241111 | 165600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 120 | 20241111 | 165500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 121 | 20241111 | 165400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 122 | 20241111 | 165300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 123 | 20241111 | 165200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 124 | 20241111 | 165100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 125 | 20241111 | 165000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 126 | 20241111 | 164900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 127 | 20241111 | 164800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 128 | 20241111 | 164700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 129 | 20241111 | 164600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 130 | 20241111 | 164500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 131 | 20241111 | 164400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 132 | 20241111 | 164300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 133 | 20241111 | 164200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 134 | 20241111 | 164100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 135 | 20241111 | 164000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 136 | 20241111 | 163900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 137 | 20241111 | 163800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 138 | 20241111 | 163700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 139 | 20241111 | 163600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 140 | 20241111 | 163500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 141 | 20241111 | 163400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 142 | 20241111 | 163300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 143 | 20241111 | 163200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 144 | 20241111 | 163100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 145 | 20241111 | 163000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 146 | 20241111 | 162900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 147 | 20241111 | 162800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 148 | 20241111 | 162700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 149 | 20241111 | 162600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 150 | 20241111 | 162500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 151 | 20241111 | 162400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 152 | 20241111 | 162300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 153 | 20241111 | 162200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 154 | 20241111 | 162100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 155 | 20241111 | 162000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 156 | 20241111 | 161900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 157 | 20241111 | 161800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 158 | 20241111 | 161700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 159 | 20241111 | 161600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 160 | 20241111 | 161500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 161 | 20241111 | 161400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 162 | 20241111 | 161300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 163 | 20241111 | 161200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 164 | 20241111 | 161100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 165 | 20241111 | 161000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 166 | 20241111 | 160900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 167 | 20241111 | 160800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 168 | 20241111 | 160700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 169 | 20241111 | 160600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 170 | 20241111 | 160500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 171 | 20241111 | 160400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 172 | 20241111 | 160300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 173 | 20241111 | 160200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 174 | 20241111 | 160100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 175 | 20241111 | 160000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 176 | 20241111 | 155900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 177 | 20241111 | 155800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 178 | 20241111 | 155700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 179 | 20241111 | 155600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 180 | 20241111 | 155500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 181 | 20241111 | 155400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 182 | 20241111 | 155300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 183 | 20241111 | 155200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 184 | 20241111 | 155100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 185 | 20241111 | 155000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 186 | 20241111 | 154900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 187 | 20241111 | 154800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 188 | 20241111 | 154700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 189 | 20241111 | 154600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 190 | 20241111 | 154500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 191 | 20241111 | 154400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 192 | 20241111 | 154300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 193 | 20241111 | 154200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 194 | 20241111 | 154100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 195 | 20241111 | 154000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 196 | 20241111 | 153900 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 197 | 20241111 | 153800 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 198 | 20241111 | 153700 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 199 | 20241111 | 153600 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 200 | 20241111 | 153500 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 201 | 20241111 | 153400 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 202 | 20241111 | 153300 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 203 | 20241111 | 153200 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 204 | 20241111 | 153100 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 0 |
| 205 | 20241111 | 153000 | 3166192660 | 13890 | 13890 | 13890 | 13890 | 6432 |
| 206 | 20241111 | 152900 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 207 | 20241111 | 152800 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20241111 | 152700 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20241111 | 152600 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20241111 | 152500 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20241111 | 152400 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20241111 | 152300 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 213 | 20241111 | 152200 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20241111 | 152100 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20241111 | 152000 | 3076852180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20241111 | 151900 | 3076852180 | 13990 | 13940 | 13990 | 13930 | 505 |
| 217 | 20241111 | 151800 | 3069792510 | 13960 | 13910 | 13970 | 13910 | 128 |
| 218 | 20241111 | 151700 | 3068007660 | 13970 | 13970 | 13970 | 13960 | 576 |
| 219 | 20241111 | 151600 | 3059964960 | 13970 | 13960 | 13970 | 13960 | 215 |
| 220 | 20241111 | 151500 | 3056962620 | 13880 | 13940 | 13980 | 13870 | 969 |
| 221 | 20241111 | 151400 | 3043479090 | 13980 | 13930 | 13980 | 13930 | 244 |
| 222 | 20241111 | 151300 | 3040075380 | 13930 | 13930 | 13940 | 13930 | 201 |
| 223 | 20241111 | 151200 | 3037274150 | 13930 | 13930 | 13930 | 13930 | 302 |
| 224 | 20241111 | 151100 | 3033067290 | 13940 | 13920 | 13940 | 13920 | 214 |
| 225 | 20241111 | 151000 | 3030084410 | 13920 | 13950 | 13950 | 13920 | 199 |
| 226 | 20241111 | 150900 | 3027309050 | 13950 | 13930 | 13950 | 13930 | 293 |
| 227 | 20241111 | 150800 | 3023224720 | 13930 | 13930 | 13940 | 13920 | 306 |
| 228 | 20241111 | 150700 | 3018961190 | 13930 | 13940 | 13940 | 13920 | 314 |
| 229 | 20241111 | 150600 | 3014585910 | 13920 | 13920 | 13920 | 13920 | 53 |
| 230 | 20241111 | 150500 | 3013848150 | 13920 | 13900 | 13920 | 13900 | 1294 |
| 231 | 20241111 | 150400 | 2995839160 | 13900 | 13910 | 13910 | 13900 | 329 |
| 232 | 20241111 | 150300 | 2991264270 | 13900 | 13910 | 13920 | 13900 | 1008 |
| 233 | 20241111 | 150200 | 2977241140 | 13920 | 13920 | 13920 | 13920 | 399 |
| 234 | 20241111 | 150100 | 2971687060 | 13910 | 13920 | 13920 | 13910 | 205 |
| 235 | 20241111 | 150000 | 2968834210 | 13900 | 13910 | 13920 | 13900 | 429 |
| 236 | 20241111 | 145900 | 2962864690 | 13910 | 13910 | 13910 | 13910 | 420 |
| 237 | 20241111 | 145800 | 2957022490 | 13910 | 13900 | 13920 | 13900 | 828 |
| 238 | 20241111 | 145700 | 2945511360 | 13900 | 13890 | 13900 | 13890 | 213 |
| 239 | 20241111 | 145600 | 2942551670 | 13900 | 13880 | 13900 | 13880 | 885 |
| 240 | 20241111 | 145500 | 2930262900 | 13890 | 13860 | 13890 | 13860 | 1128 |
| 241 | 20241111 | 145400 | 2914615460 | 13870 | 13900 | 13900 | 13870 | 632 |
| 242 | 20241111 | 145300 | 2905845910 | 13870 | 13930 | 13940 | 13870 | 697 |
| 243 | 20241111 | 145200 | 2896155120 | 13940 | 13940 | 13950 | 13930 | 390 |
| 244 | 20241111 | 145100 | 2890719060 | 13940 | 13920 | 13950 | 13910 | 387 |
| 245 | 20241111 | 145000 | 2885326160 | 13930 | 13940 | 13950 | 13930 | 318 |
| 246 | 20241111 | 144900 | 2880893330 | 13940 | 13950 | 13960 | 13940 | 210 |
| 247 | 20241111 | 144800 | 2877962770 | 13950 | 13980 | 13980 | 13940 | 338 |
| 248 | 20241111 | 144700 | 2873244220 | 13950 | 13950 | 13980 | 13950 | 239 |
| 249 | 20241111 | 144600 | 2869905990 | 13950 | 13960 | 13980 | 13940 | 270 |
| 250 | 20241111 | 144500 | 2866136570 | 13970 | 13950 | 13970 | 13940 | 194 |
| 251 | 20241111 | 144400 | 2863428040 | 13960 | 13980 | 13980 | 13940 | 472 |
| 252 | 20241111 | 144300 | 2856837360 | 13970 | 13970 | 13980 | 13960 | 194 |
| 253 | 20241111 | 144200 | 2854126380 | 13960 | 13980 | 13990 | 13960 | 409 |
| 254 | 20241111 | 144100 | 2848412220 | 13980 | 13980 | 14000 | 13980 | 446 |
| 255 | 20241111 | 144000 | 2842169190 | 14000 | 14000 | 14010 | 13980 | 485 |
| 256 | 20241111 | 143900 | 2835379600 | 13990 | 13990 | 14020 | 13990 | 307 |
| 257 | 20241111 | 143800 | 2831079270 | 14000 | 13970 | 14000 | 13970 | 192 |
| 258 | 20241111 | 143700 | 2828394470 | 13980 | 13980 | 14010 | 13960 | 243 |
| 259 | 20241111 | 143600 | 2824995960 | 14020 | 13990 | 14020 | 13980 | 611 |
| 260 | 20241111 | 143500 | 2816436620 | 14000 | 14000 | 14000 | 13980 | 148 |
| 261 | 20241111 | 143400 | 2814364850 | 14000 | 14010 | 14010 | 13970 | 531 |
| 262 | 20241111 | 143300 | 2806934710 | 14010 | 14010 | 14020 | 14000 | 400 |
| 263 | 20241111 | 143200 | 2801330360 | 14000 | 14000 | 14020 | 13990 | 292 |
| 264 | 20241111 | 143100 | 2797240200 | 14010 | 14000 | 14020 | 13980 | 388 |
| 265 | 20241111 | 143000 | 2791807470 | 14010 | 14040 | 14050 | 14010 | 637 |
| 266 | 20241111 | 142900 | 2782869090 | 14050 | 14010 | 14050 | 14010 | 360 |
| 267 | 20241111 | 142800 | 2777816660 | 14000 | 14040 | 14050 | 14000 | 558 |
| 268 | 20241111 | 142700 | 2769980690 | 14040 | 14040 | 14050 | 14000 | 741 |
| 269 | 20241111 | 142600 | 2759578920 | 14050 | 14020 | 14060 | 14020 | 1132 |
| 270 | 20241111 | 142500 | 2743687320 | 14000 | 14050 | 14050 | 14000 | 396 |
| 271 | 20241111 | 142400 | 2738126890 | 14050 | 14000 | 14050 | 13990 | 576 |
| 272 | 20241111 | 142300 | 2730047510 | 14020 | 14010 | 14050 | 14000 | 604 |
| 273 | 20241111 | 142200 | 2721580510 | 14020 | 14000 | 14020 | 13990 | 274 |
| 274 | 20241111 | 142100 | 2717742210 | 14000 | 14000 | 14000 | 13990 | 534 |
| 275 | 20241111 | 142000 | 2710266360 | 14000 | 14000 | 14000 | 13990 | 591 |
| 276 | 20241111 | 141900 | 2701992490 | 14000 | 13990 | 14000 | 13960 | 588 |
| 277 | 20241111 | 141800 | 2693760940 | 13980 | 13990 | 14000 | 13970 | 417 |
| 278 | 20241111 | 141700 | 2687926790 | 13990 | 13970 | 13990 | 13970 | 185 |
| 279 | 20241111 | 141600 | 2685339500 | 13970 | 13990 | 14000 | 13960 | 356 |
| 280 | 20241111 | 141500 | 2680362080 | 13990 | 13980 | 14000 | 13980 | 412 |
| 281 | 20241111 | 141400 | 2674596470 | 13980 | 13960 | 14000 | 13960 | 406 |
| 282 | 20241111 | 141300 | 2668915920 | 13970 | 13980 | 14000 | 13960 | 772 |
| 283 | 20241111 | 141200 | 2658129340 | 13990 | 13980 | 13990 | 13970 | 205 |
| 284 | 20241111 | 141100 | 2655262440 | 13970 | 13980 | 14000 | 13970 | 504 |
| 285 | 20241111 | 141000 | 2648214740 | 13980 | 13980 | 13990 | 13970 | 210 |
| 286 | 20241111 | 140900 | 2645277960 | 13990 | 13990 | 13990 | 13980 | 312 |
| 287 | 20241111 | 140800 | 2640914400 | 13980 | 13980 | 13990 | 13970 | 327 |
| 288 | 20241111 | 140700 | 2636342930 | 13980 | 13960 | 13980 | 13960 | 133 |
| 289 | 20241111 | 140600 | 2634485590 | 13960 | 13970 | 13980 | 13960 | 282 |
| 290 | 20241111 | 140500 | 2630545600 | 13980 | 14000 | 14000 | 13980 | 242 |
| 291 | 20241111 | 140400 | 2627160340 | 14000 | 13980 | 14000 | 13980 | 1035 |
| 292 | 20241111 | 140300 | 2612682140 | 13980 | 13920 | 13990 | 13910 | 142 |
| 293 | 20241111 | 140200 | 2610700760 | 13910 | 13900 | 13930 | 13900 | 121 |
| 294 | 20241111 | 140100 | 2609016500 | 13900 | 13910 | 13930 | 13890 | 304 |
| 295 | 20241111 | 140000 | 2604785170 | 13900 | 13870 | 13900 | 13860 | 362 |
| 296 | 20241111 | 135900 | 2599760740 | 13870 | 13930 | 13950 | 13870 | 902 |
| 297 | 20241111 | 135800 | 2587216470 | 13920 | 13960 | 13960 | 13910 | 850 |
| 298 | 20241111 | 135700 | 2575373540 | 13960 | 13970 | 13990 | 13950 | 1635 |
| 299 | 20241111 | 135600 | 2552525780 | 13970 | 13980 | 13990 | 13960 | 366 |
| 300 | 20241111 | 135500 | 2547409120 | 13980 | 13960 | 13980 | 13950 | 301 |
| 301 | 20241111 | 135400 | 2543206570 | 13960 | 13950 | 13960 | 13930 | 374 |
| 302 | 20241111 | 135300 | 2537990670 | 13950 | 13940 | 13950 | 13920 | 257 |
| 303 | 20241111 | 135200 | 2534406840 | 13950 | 13840 | 13950 | 13840 | 1530 |
| 304 | 20241111 | 135100 | 2513148290 | 13840 | 13790 | 13840 | 13790 | 185 |
| 305 | 20241111 | 135000 | 2510593950 | 13800 | 13760 | 13800 | 13760 | 776 |
| 306 | 20241111 | 134900 | 2499894060 | 13760 | 13770 | 13770 | 13760 | 85 |
| 307 | 20241111 | 134800 | 2498723690 | 13760 | 13770 | 13770 | 13760 | 27 |
| 308 | 20241111 | 134700 | 2498352070 | 13770 | 13770 | 13780 | 13760 | 170 |
| 309 | 20241111 | 134600 | 2496011220 | 13780 | 13770 | 13780 | 13770 | 35 |
| 310 | 20241111 | 134500 | 2495529190 | 13770 | 13790 | 13790 | 13770 | 280 |
| 311 | 20241111 | 134400 | 2491670260 | 13790 | 13780 | 13790 | 13780 | 78 |
| 312 | 20241111 | 134300 | 2490595340 | 13780 | 13790 | 13790 | 13780 | 17 |
| 313 | 20241111 | 134200 | 2490360970 | 13780 | 13790 | 13790 | 13780 | 76 |
| 314 | 20241111 | 134100 | 2489313040 | 13790 | 13780 | 13790 | 13780 | 16 |
| 315 | 20241111 | 134000 | 2489092480 | 13790 | 13790 | 13790 | 13770 | 60 |
| 316 | 20241111 | 133900 | 2488265650 | 13790 | 13790 | 13790 | 13770 | 63 |
| 317 | 20241111 | 133800 | 2487397010 | 13780 | 13770 | 13780 | 13760 | 104 |
| 318 | 20241111 | 133700 | 2485964400 | 13770 | 13760 | 13770 | 13760 | 65 |
| 319 | 20241111 | 133600 | 2485069410 | 13770 | 13770 | 13770 | 13760 | 66 |
| 320 | 20241111 | 133500 | 2484160660 | 13760 | 13760 | 13770 | 13760 | 81 |
| 321 | 20241111 | 133400 | 2483045380 | 13760 | 13750 | 13770 | 13750 | 13 |
| 322 | 20241111 | 133300 | 2482866460 | 13760 | 13770 | 13770 | 13760 | 132 |
| 323 | 20241111 | 133200 | 2481048860 | 13770 | 13780 | 13780 | 13760 | 483 |
| 324 | 20241111 | 133100 | 2474397950 | 13780 | 13780 | 13780 | 13770 | 75 |
| 325 | 20241111 | 133000 | 2473364500 | 13780 | 13770 | 13780 | 13770 | 5 |
| 326 | 20241111 | 132900 | 2473295610 | 13760 | 13770 | 13770 | 13760 | 400 |
| 327 | 20241111 | 132800 | 2467787730 | 13770 | 13720 | 13770 | 13720 | 99 |
| 328 | 20241111 | 132700 | 2466426600 | 13750 | 13740 | 13750 | 13740 | 82 |
| 329 | 20241111 | 132600 | 2465299510 | 13770 | 13750 | 13770 | 13700 | 1065 |
| 330 | 20241111 | 132500 | 2450664090 | 13710 | 13720 | 13750 | 13700 | 3378 |
| 331 | 20241111 | 132400 | 2404287560 | 13700 | 13720 | 13720 | 13700 | 988 |
| 332 | 20241111 | 132300 | 2390748000 | 13710 | 13720 | 13720 | 13710 | 490 |
| 333 | 20241111 | 132200 | 2384025700 | 13720 | 13720 | 13720 | 13720 | 0 |
| 334 | 20241111 | 132100 | 2384025700 | 13720 | 13710 | 13720 | 13710 | 163 |
| 335 | 20241111 | 132000 | 2381790370 | 13710 | 13710 | 13710 | 13710 | 355 |
| 336 | 20241111 | 131900 | 2376923320 | 13710 | 13710 | 13720 | 13710 | 1363 |
| 337 | 20241111 | 131800 | 2358236490 | 13710 | 13720 | 13720 | 13710 | 141 |
| 338 | 20241111 | 131700 | 2356302280 | 13720 | 13720 | 13720 | 13720 | 368 |
| 339 | 20241111 | 131600 | 2351253320 | 13720 | 13720 | 13720 | 13720 | 0 |
| 340 | 20241111 | 131500 | 2351253320 | 13720 | 13710 | 13720 | 13710 | 7 |
| 341 | 20241111 | 131400 | 2351157340 | 13720 | 13720 | 13720 | 13720 | 221 |
| 342 | 20241111 | 131300 | 2348125220 | 13720 | 13720 | 13720 | 13720 | 0 |
| 343 | 20241111 | 131200 | 2348125220 | 13720 | 13720 | 13720 | 13710 | 102 |
| 344 | 20241111 | 131100 | 2346725790 | 13720 | 13720 | 13720 | 13720 | 1 |
| 345 | 20241111 | 131000 | 2346712070 | 13730 | 13730 | 13730 | 13730 | 1 |
| 346 | 20241111 | 130900 | 2346698340 | 13680 | 13680 | 13680 | 13680 | 58 |
| 347 | 20241111 | 130800 | 2345904900 | 13680 | 13680 | 13730 | 13680 | 211 |
| 348 | 20241111 | 130700 | 2343014820 | 13700 | 13680 | 13700 | 13680 | 76 |
| 349 | 20241111 | 130600 | 2341974220 | 13700 | 13700 | 13700 | 13700 | 17 |
| 350 | 20241111 | 130500 | 2341741320 | 13690 | 13690 | 13690 | 13690 | 57 |
| 351 | 20241111 | 130400 | 2340960990 | 13680 | 13720 | 13720 | 13680 | 215 |
| 352 | 20241111 | 130300 | 2338016270 | 13720 | 13720 | 13720 | 13720 | 60 |
| 353 | 20241111 | 130200 | 2337193070 | 13730 | 13730 | 13730 | 13730 | 13 |
| 354 | 20241111 | 130100 | 2337014580 | 13730 | 13730 | 13730 | 13730 | 190 |
| 355 | 20241111 | 130000 | 2334405880 | 13740 | 13740 | 13750 | 13740 | 273 |
| 356 | 20241111 | 125900 | 2330654460 | 13750 | 13740 | 13750 | 13740 | 194 |
| 357 | 20241111 | 125800 | 2327988760 | 13750 | 13750 | 13750 | 13750 | 4 |
| 358 | 20241111 | 125700 | 2327933760 | 13740 | 13740 | 13740 | 13730 | 130 |
| 359 | 20241111 | 125600 | 2326148020 | 13740 | 13740 | 13740 | 13740 | 212 |
| 360 | 20241111 | 125500 | 2323235140 | 13740 | 13740 | 13740 | 13730 | 320 |
| 361 | 20241111 | 125400 | 2318838590 | 13740 | 13750 | 13750 | 13740 | 374 |
| 362 | 20241111 | 125300 | 2313699660 | 13750 | 13740 | 13750 | 13740 | 121 |
| 363 | 20241111 | 125200 | 2312036980 | 13740 | 13740 | 13740 | 13740 | 11 |
| 364 | 20241111 | 125100 | 2311885840 | 13740 | 13750 | 13750 | 13740 | 375 |
| 365 | 20241111 | 125000 | 2306731290 | 13750 | 13740 | 13750 | 13740 | 785 |
| 366 | 20241111 | 124900 | 2295938600 | 13730 | 13680 | 13730 | 13680 | 320 |
| 367 | 20241111 | 124800 | 2291557270 | 13680 | 13670 | 13680 | 13670 | 116 |
| 368 | 20241111 | 124700 | 2289971490 | 13670 | 13720 | 13750 | 13670 | 3337 |
| 369 | 20241111 | 124600 | 2244176830 | 13730 | 13730 | 13730 | 13730 | 1 |
| 370 | 20241111 | 124500 | 2244163100 | 13690 | 13730 | 13730 | 13690 | 583 |
| 371 | 20241111 | 124400 | 2236160510 | 13730 | 13730 | 13730 | 13730 | 14 |
| 372 | 20241111 | 124300 | 2235968290 | 13690 | 13690 | 13690 | 13680 | 801 |
| 373 | 20241111 | 124200 | 2225005200 | 13690 | 13690 | 13700 | 13690 | 933 |
| 374 | 20241111 | 124100 | 2212232250 | 13690 | 13750 | 13750 | 13690 | 363 |
| 375 | 20241111 | 124000 | 2207260050 | 13750 | 13750 | 13750 | 13690 | 642 |
| 376 | 20241111 | 123900 | 2198447360 | 13740 | 13750 | 13750 | 13740 | 12 |
| 377 | 20241111 | 123800 | 2198282370 | 13750 | 13740 | 13750 | 13740 | 377 |
| 378 | 20241111 | 123700 | 2193098630 | 13720 | 13720 | 13720 | 13720 | 100 |
| 379 | 20241111 | 123600 | 2191726630 | 13720 | 13760 | 13760 | 13720 | 149 |
| 380 | 20241111 | 123500 | 2189676430 | 13760 | 13700 | 13760 | 13700 | 201 |
| 381 | 20241111 | 123400 | 2186912590 | 13700 | 13720 | 13730 | 13700 | 312 |
| 382 | 20241111 | 123300 | 2182637240 | 13710 | 13750 | 13780 | 13680 | 1154 |
| 383 | 20241111 | 123200 | 2166756750 | 13750 | 13670 | 13770 | 13640 | 741 |
| 384 | 20241111 | 123100 | 2156595790 | 13770 | 13660 | 13770 | 13650 | 418 |
| 385 | 20241111 | 123000 | 2150863520 | 13640 | 13750 | 13780 | 13610 | 1394 |
| 386 | 20241111 | 122900 | 2131801160 | 13780 | 13750 | 13780 | 13750 | 333 |
| 387 | 20241111 | 122800 | 2127222020 | 13750 | 13770 | 13770 | 13750 | 21 |
| 388 | 20241111 | 122700 | 2126933210 | 13780 | 13780 | 13780 | 13780 | 18 |
| 389 | 20241111 | 122600 | 2126685170 | 13780 | 13770 | 13780 | 13770 | 425 |
| 390 | 20241111 | 122500 | 2120832250 | 13770 | 13780 | 13780 | 13770 | 53 |
| 391 | 20241111 | 122400 | 2120102110 | 13780 | 13780 | 13780 | 13780 | 251 |
| 392 | 20241111 | 122300 | 2116643330 | 13780 | 13780 | 13780 | 13780 | 785 |
| 393 | 20241111 | 122200 | 2105826030 | 13780 | 13780 | 13780 | 13780 | 114 |
| 394 | 20241111 | 122100 | 2104255110 | 13770 | 13770 | 13770 | 13730 | 344 |
| 395 | 20241111 | 122000 | 2099518320 | 13760 | 13770 | 13770 | 13750 | 227 |
| 396 | 20241111 | 121900 | 2096393310 | 13780 | 13710 | 13780 | 13700 | 226 |
| 397 | 20241111 | 121800 | 2093288870 | 13710 | 13720 | 13720 | 13680 | 674 |
| 398 | 20241111 | 121700 | 2084041770 | 13700 | 13670 | 13720 | 13660 | 559 |
| 399 | 20241111 | 121600 | 2076384540 | 13660 | 13700 | 13700 | 13660 | 663 |
| 400 | 20241111 | 121500 | 2067314840 | 13700 | 13700 | 13700 | 13700 | 0 |
| 401 | 20241111 | 121400 | 2067314840 | 13700 | 13730 | 13730 | 13700 | 103 |
| 402 | 20241111 | 121300 | 2065901740 | 13730 | 13730 | 13730 | 13730 | 11 |
| 403 | 20241111 | 121200 | 2065750710 | 13730 | 13730 | 13730 | 13730 | 45 |
| 404 | 20241111 | 121100 | 2065132860 | 13740 | 13760 | 13760 | 13740 | 142 |
| 405 | 20241111 | 121000 | 2063180720 | 13780 | 13780 | 13790 | 13780 | 118 |
| 406 | 20241111 | 120900 | 2061553550 | 13760 | 13780 | 13780 | 13760 | 25 |
| 407 | 20241111 | 120800 | 2061209150 | 13790 | 13790 | 13790 | 13790 | 10 |
| 408 | 20241111 | 120700 | 2061071250 | 13790 | 13740 | 13790 | 13740 | 807 |
| 409 | 20241111 | 120600 | 2049961880 | 13740 | 13740 | 13740 | 13740 | 159 |
| 410 | 20241111 | 120500 | 2047777220 | 13740 | 13710 | 13740 | 13500 | 7328 |
| 411 | 20241111 | 120400 | 1947880120 | 13720 | 13760 | 13760 | 13660 | 3746 |
| 412 | 20241111 | 120300 | 1896491930 | 13750 | 13760 | 13760 | 13750 | 499 |
| 413 | 20241111 | 120200 | 1889626630 | 13770 | 13790 | 13790 | 13760 | 743 |
| 414 | 20241111 | 120100 | 1879394630 | 13800 | 13800 | 13800 | 13780 | 302 |
| 415 | 20241111 | 120000 | 1875230430 | 13800 | 13790 | 13800 | 13770 | 293 |
| 416 | 20241111 | 115900 | 1871190800 | 13800 | 13790 | 13800 | 13780 | 1602 |
| 417 | 20241111 | 115800 | 1849099660 | 13790 | 13800 | 13800 | 13790 | 883 |
| 418 | 20241111 | 115700 | 1836922090 | 13800 | 13820 | 13820 | 13800 | 3035 |
| 419 | 20241111 | 115600 | 1795024910 | 13820 | 13820 | 13830 | 13810 | 346 |
| 420 | 20241111 | 115500 | 1790243810 | 13820 | 13830 | 13830 | 13820 | 50 |
| 421 | 20241111 | 115400 | 1789552360 | 13830 | 13840 | 13840 | 13820 | 526 |
| 422 | 20241111 | 115300 | 1782280290 | 13840 | 13860 | 13860 | 13840 | 374 |
| 423 | 20241111 | 115200 | 1777101470 | 13850 | 13850 | 13850 | 13850 | 0 |
| 424 | 20241111 | 115100 | 1777101470 | 13850 | 13850 | 13850 | 13850 | 103 |
| 425 | 20241111 | 115000 | 1775674920 | 13840 | 13860 | 13860 | 13840 | 114 |
| 426 | 20241111 | 114900 | 1774095980 | 13850 | 13850 | 13850 | 13850 | 98 |
| 427 | 20241111 | 114800 | 1772738680 | 13850 | 13850 | 13850 | 13850 | 3 |
| 428 | 20241111 | 114700 | 1772697130 | 13850 | 13870 | 13870 | 13850 | 84 |
| 429 | 20241111 | 114600 | 1771533440 | 13870 | 13870 | 13870 | 13870 | 82 |
| 430 | 20241111 | 114500 | 1770396100 | 13870 | 13870 | 13870 | 13870 | 16 |
| 431 | 20241111 | 114400 | 1770174180 | 13870 | 13870 | 13870 | 13870 | 23 |
| 432 | 20241111 | 114300 | 1769855170 | 13860 | 13850 | 13860 | 13850 | 29 |
| 433 | 20241111 | 114200 | 1769453490 | 13850 | 13870 | 13870 | 13850 | 868 |
| 434 | 20241111 | 114100 | 1757427370 | 13870 | 13870 | 13870 | 13870 | 0 |
| 435 | 20241111 | 114000 | 1757427370 | 13870 | 13870 | 13870 | 13870 | 30 |
| 436 | 20241111 | 113900 | 1757011270 | 13870 | 13870 | 13870 | 13870 | 121 |
| 437 | 20241111 | 113800 | 1755333000 | 13870 | 13890 | 13890 | 13870 | 715 |
| 438 | 20241111 | 113700 | 1745404170 | 13890 | 13880 | 13890 | 13880 | 6 |
| 439 | 20241111 | 113600 | 1745320840 | 13880 | 13880 | 13880 | 13880 | 10 |
| 440 | 20241111 | 113500 | 1745182040 | 13880 | 13880 | 13880 | 13880 | 49 |
| 441 | 20241111 | 113400 | 1744501920 | 13880 | 13870 | 13880 | 13870 | 38 |
| 442 | 20241111 | 113300 | 1743974730 | 13870 | 13870 | 13870 | 13870 | 104 |
| 443 | 20241111 | 113200 | 1742532250 | 13870 | 13870 | 13870 | 13870 | 80 |
| 444 | 20241111 | 113100 | 1741422650 | 13870 | 13880 | 13890 | 13870 | 112 |
| 445 | 20241111 | 113000 | 1739868290 | 13890 | 13880 | 13890 | 13880 | 444 |
| 446 | 20241111 | 112900 | 1733705560 | 13900 | 13880 | 13900 | 13880 | 130 |
| 447 | 20241111 | 112800 | 1731900540 | 13880 | 13870 | 13890 | 13860 | 718 |
| 448 | 20241111 | 112700 | 1721939090 | 13870 | 13870 | 13880 | 13870 | 1455 |
| 449 | 20241111 | 112600 | 1701756370 | 13870 | 13870 | 13870 | 13870 | 57 |
| 450 | 20241111 | 112500 | 1700965780 | 13870 | 13870 | 13870 | 13870 | 21 |
| 451 | 20241111 | 112400 | 1700674510 | 13870 | 13870 | 13870 | 13870 | 0 |
| 452 | 20241111 | 112300 | 1700674510 | 13870 | 13860 | 13870 | 13850 | 201 |
| 453 | 20241111 | 112200 | 1697888360 | 13860 | 13860 | 13860 | 13860 | 29 |
| 454 | 20241111 | 112100 | 1697486420 | 13850 | 13820 | 13850 | 13820 | 1138 |
| 455 | 20241111 | 112000 | 1681735650 | 13810 | 13810 | 13810 | 13810 | 0 |
| 456 | 20241111 | 111900 | 1681735650 | 13810 | 13820 | 13820 | 13810 | 215 |
| 457 | 20241111 | 111800 | 1678764500 | 13820 | 13820 | 13820 | 13810 | 451 |
| 458 | 20241111 | 111700 | 1672533680 | 13820 | 13820 | 13830 | 13820 | 317 |
| 459 | 20241111 | 111600 | 1668152720 | 13830 | 13840 | 13840 | 13820 | 666 |
| 460 | 20241111 | 111500 | 1658943490 | 13830 | 13840 | 13840 | 13830 | 656 |
| 461 | 20241111 | 111400 | 1649869760 | 13840 | 13840 | 13840 | 13830 | 238 |
| 462 | 20241111 | 111300 | 1646575850 | 13840 | 13850 | 13850 | 13840 | 373 |
| 463 | 20241111 | 111200 | 1641411880 | 13850 | 13850 | 13850 | 13840 | 419 |
| 464 | 20241111 | 111100 | 1635612130 | 13840 | 13840 | 13840 | 13840 | 26 |
| 465 | 20241111 | 111000 | 1635252290 | 13830 | 13830 | 13840 | 13830 | 125 |
| 466 | 20241111 | 110900 | 1633523400 | 13830 | 13850 | 13850 | 13830 | 2334 |
| 467 | 20241111 | 110800 | 1601222070 | 13840 | 13840 | 13850 | 13840 | 716 |
| 468 | 20241111 | 110700 | 1591306930 | 13850 | 13890 | 13890 | 13840 | 128 |
| 469 | 20241111 | 110600 | 1589531820 | 13890 | 13840 | 13890 | 13840 | 306 |
| 470 | 20241111 | 110500 | 1585282430 | 13840 | 13840 | 13840 | 13840 | 222 |
| 471 | 20241111 | 110400 | 1582209950 | 13840 | 13840 | 13850 | 13840 | 545 |
| 472 | 20241111 | 110300 | 1574667010 | 13840 | 13840 | 13840 | 13840 | 151 |
| 473 | 20241111 | 110200 | 1572577170 | 13840 | 13850 | 13850 | 13840 | 900 |
| 474 | 20241111 | 110100 | 1560119800 | 13850 | 13860 | 13870 | 13850 | 545 |
| 475 | 20241111 | 110000 | 1552567540 | 13860 | 13870 | 13880 | 13860 | 278 |
| 476 | 20241111 | 105900 | 1548713220 | 13870 | 13950 | 13950 | 13860 | 205 |
| 477 | 20241111 | 105800 | 1545859630 | 13860 | 13890 | 13890 | 13850 | 574 |
| 478 | 20241111 | 105700 | 1537905760 | 13960 | 13910 | 13960 | 13860 | 757 |
| 479 | 20241111 | 105600 | 1527385480 | 13910 | 13910 | 13910 | 13910 | 13 |
| 480 | 20241111 | 105500 | 1527204650 | 13910 | 13910 | 13910 | 13910 | 107 |
| 481 | 20241111 | 105400 | 1525716280 | 13900 | 13900 | 13900 | 13900 | 0 |
| 482 | 20241111 | 105300 | 1525716280 | 13900 | 13900 | 13900 | 13900 | 289 |
| 483 | 20241111 | 105200 | 1521699180 | 13880 | 13880 | 13900 | 13880 | 12 |
| 484 | 20241111 | 105100 | 1521532600 | 13870 | 13860 | 13870 | 13860 | 68 |
| 485 | 20241111 | 105000 | 1520589450 | 13860 | 13860 | 13860 | 13860 | 109 |
| 486 | 20241111 | 104900 | 1519078710 | 13860 | 13880 | 13880 | 13860 | 1032 |
| 487 | 20241111 | 104800 | 1504763480 | 13890 | 13910 | 13910 | 13890 | 223 |
| 488 | 20241111 | 104700 | 1501664080 | 13910 | 13910 | 13980 | 13910 | 99 |
| 489 | 20241111 | 104600 | 1500285860 | 13910 | 13890 | 13910 | 13890 | 643 |
| 490 | 20241111 | 104500 | 1491347410 | 13890 | 13880 | 13890 | 13880 | 959 |
| 491 | 20241111 | 104400 | 1478036480 | 13890 | 13880 | 13890 | 13880 | 99 |
| 492 | 20241111 | 104300 | 1476661840 | 13890 | 13890 | 13890 | 13890 | 18 |
| 493 | 20241111 | 104200 | 1476411820 | 13880 | 13900 | 13900 | 13880 | 66 |
| 494 | 20241111 | 104100 | 1475495170 | 13910 | 13920 | 13920 | 13910 | 2 |
| 495 | 20241111 | 104000 | 1475467340 | 13890 | 13970 | 13970 | 13890 | 12 |
| 496 | 20241111 | 103900 | 1475300500 | 13880 | 13900 | 13980 | 13870 | 948 |
| 497 | 20241111 | 103800 | 1462134770 | 13890 | 13910 | 13910 | 13890 | 155 |
| 498 | 20241111 | 103700 | 1459980450 | 13930 | 13930 | 13930 | 13910 | 129 |
| 499 | 20241111 | 103600 | 1458184930 | 13920 | 13920 | 13920 | 13920 | 10 |
| 500 | 20241111 | 103500 | 1458045730 | 13920 | 13930 | 13930 | 13920 | 161 |
| 501 | 20241111 | 103400 | 1455803760 | 13930 | 13940 | 13940 | 13930 | 48 |
| 502 | 20241111 | 103300 | 1455135110 | 13950 | 13930 | 13960 | 13930 | 5 |
| 503 | 20241111 | 103200 | 1455065410 | 13980 | 13980 | 13980 | 13980 | 0 |
| 504 | 20241111 | 103100 | 1455065410 | 13980 | 13920 | 13980 | 13880 | 632 |
| 505 | 20241111 | 103000 | 1446286390 | 13960 | 13890 | 13960 | 13890 | 104 |
| 506 | 20241111 | 102900 | 1444837880 | 13890 | 13900 | 13900 | 13890 | 653 |
| 507 | 20241111 | 102800 | 1435767260 | 13890 | 13900 | 13900 | 13890 | 22 |
| 508 | 20241111 | 102700 | 1435461470 | 13900 | 13900 | 13910 | 13900 | 153 |
| 509 | 20241111 | 102600 | 1433334710 | 13900 | 13910 | 13910 | 13900 | 54 |
| 510 | 20241111 | 102500 | 1432583970 | 13920 | 13920 | 13920 | 13920 | 7 |
| 511 | 20241111 | 102400 | 1432486530 | 13900 | 13910 | 13920 | 13900 | 442 |
| 512 | 20241111 | 102300 | 1426340720 | 13920 | 13960 | 13960 | 13920 | 199 |
| 513 | 20241111 | 102200 | 1423569040 | 13960 | 13930 | 13960 | 13920 | 101 |
| 514 | 20241111 | 102100 | 1422162150 | 13920 | 13910 | 13920 | 13890 | 299 |
| 515 | 20241111 | 102000 | 1418004150 | 13920 | 13960 | 13960 | 13920 | 119 |
| 516 | 20241111 | 101900 | 1416347630 | 13960 | 13930 | 13960 | 13910 | 263 |
| 517 | 20241111 | 101800 | 1412685770 | 13930 | 13960 | 13960 | 13930 | 1216 |
| 518 | 20241111 | 101700 | 1395731540 | 13960 | 13960 | 13960 | 13960 | 123 |
| 519 | 20241111 | 101600 | 1394014460 | 13970 | 13990 | 13990 | 13970 | 330 |
| 520 | 20241111 | 101500 | 1389403880 | 13990 | 14000 | 14000 | 13980 | 449 |
| 521 | 20241111 | 101400 | 1383126220 | 14000 | 13960 | 14000 | 13960 | 4523 |
| 522 | 20241111 | 101300 | 1319934630 | 13940 | 13950 | 13950 | 13940 | 139 |
| 523 | 20241111 | 101200 | 1317995610 | 13920 | 13920 | 13920 | 13920 | 133 |
| 524 | 20241111 | 101100 | 1316144250 | 13920 | 13920 | 13920 | 13920 | 169 |
| 525 | 20241111 | 101000 | 1313791770 | 13920 | 13930 | 13950 | 13860 | 1016 |
| 526 | 20241111 | 100900 | 1299645930 | 13920 | 13910 | 13920 | 13900 | 473 |
| 527 | 20241111 | 100800 | 1293065670 | 13900 | 13910 | 13920 | 13900 | 925 |
| 528 | 20241111 | 100700 | 1280190780 | 13910 | 13900 | 13910 | 13900 | 76 |
| 529 | 20241111 | 100600 | 1279134070 | 13900 | 13910 | 13910 | 13900 | 239 |
| 530 | 20241111 | 100500 | 1275810830 | 13900 | 13880 | 13910 | 13880 | 20 |
| 531 | 20241111 | 100400 | 1275533050 | 13880 | 13910 | 13910 | 13770 | 2259 |
| 532 | 20241111 | 100300 | 1244313730 | 13910 | 13930 | 13930 | 13860 | 334 |
| 533 | 20241111 | 100200 | 1239669250 | 13950 | 13920 | 13950 | 13780 | 5767 |
| 534 | 20241111 | 100100 | 1159816620 | 13920 | 13930 | 13950 | 13920 | 151 |
| 535 | 20241111 | 100000 | 1157711740 | 13910 | 13910 | 13910 | 13910 | 123 |
| 536 | 20241111 | 095900 | 1156000810 | 13910 | 13900 | 13910 | 13900 | 1525 |
| 537 | 20241111 | 095800 | 1134802010 | 13900 | 13900 | 13900 | 13900 | 425 |
| 538 | 20241111 | 095700 | 1128894510 | 13890 | 13920 | 13970 | 13890 | 1516 |
| 539 | 20241111 | 095600 | 1107790200 | 13920 | 13900 | 13920 | 13900 | 465 |
| 540 | 20241111 | 095500 | 1101323960 | 13900 | 13930 | 13930 | 13900 | 1654 |
| 541 | 20241111 | 095400 | 1078323800 | 13920 | 13930 | 13930 | 13920 | 787 |
| 542 | 20241111 | 095300 | 1067367380 | 13920 | 13950 | 13950 | 13920 | 1319 |
| 543 | 20241111 | 095200 | 1048982220 | 13960 | 13960 | 13970 | 13950 | 406 |
| 544 | 20241111 | 095100 | 1043315040 | 13970 | 13970 | 13970 | 13950 | 98 |
| 545 | 20241111 | 095000 | 1041946380 | 13960 | 13930 | 13970 | 13920 | 2573 |
| 546 | 20241111 | 094900 | 1006102350 | 13930 | 13920 | 13960 | 13920 | 686 |
| 547 | 20241111 | 094800 | 996545540 | 13930 | 13980 | 13980 | 13930 | 7358 |
| 548 | 20241111 | 094700 | 893910070 | 13980 | 14000 | 14000 | 13970 | 1578 |
| 549 | 20241111 | 094600 | 871832020 | 13970 | 14000 | 14000 | 13970 | 2181 |
| 550 | 20241111 | 094500 | 841326170 | 14010 | 14030 | 14030 | 14000 | 3050 |
| 551 | 20241111 | 094400 | 798604260 | 14030 | 14080 | 14100 | 14030 | 2088 |
| 552 | 20241111 | 094300 | 769227500 | 14080 | 14100 | 14100 | 14080 | 820 |
| 553 | 20241111 | 094200 | 757673820 | 14090 | 14100 | 14100 | 14090 | 274 |
| 554 | 20241111 | 094100 | 753812610 | 14090 | 14110 | 14110 | 14090 | 458 |
| 555 | 20241111 | 094000 | 747356160 | 14090 | 14090 | 14110 | 14090 | 656 |
| 556 | 20241111 | 093900 | 738112480 | 14090 | 14110 | 14110 | 14090 | 499 |
| 557 | 20241111 | 093800 | 731077330 | 14100 | 14110 | 14120 | 14100 | 713 |
| 558 | 20241111 | 093700 | 721020800 | 14120 | 14120 | 14120 | 14110 | 173 |
| 559 | 20241111 | 093600 | 718579680 | 14120 | 14120 | 14130 | 14120 | 983 |
| 560 | 20241111 | 093500 | 704699590 | 14120 | 14130 | 14130 | 14120 | 660 |
| 561 | 20241111 | 093400 | 695380190 | 14130 | 14130 | 14140 | 14130 | 130 |
| 562 | 20241111 | 093300 | 693543270 | 14140 | 14130 | 14140 | 14130 | 1267 |
| 563 | 20241111 | 093200 | 675640500 | 14130 | 14160 | 14160 | 14120 | 939 |
| 564 | 20241111 | 093100 | 662370250 | 14170 | 14180 | 14180 | 14170 | 153 |
| 565 | 20241111 | 093000 | 660201500 | 14200 | 14150 | 14200 | 14130 | 1593 |
| 566 | 20241111 | 092900 | 637613320 | 14150 | 14140 | 14160 | 14120 | 1318 |
| 567 | 20241111 | 092800 | 618993930 | 14140 | 14130 | 14140 | 14120 | 1449 |
| 568 | 20241111 | 092700 | 598522800 | 14130 | 14150 | 14150 | 14130 | 593 |
| 569 | 20241111 | 092600 | 590137650 | 14150 | 14160 | 14160 | 14150 | 1475 |
| 570 | 20241111 | 092500 | 569259540 | 14160 | 14170 | 14170 | 14160 | 630 |
| 571 | 20241111 | 092400 | 560332790 | 14170 | 14180 | 14180 | 14170 | 898 |
| 572 | 20241111 | 092300 | 547603630 | 14170 | 14180 | 14190 | 14170 | 1466 |
| 573 | 20241111 | 092200 | 526808920 | 14190 | 14180 | 14190 | 14180 | 521 |
| 574 | 20241111 | 092100 | 519417200 | 14180 | 14220 | 14230 | 14180 | 3155 |
| 575 | 20241111 | 092000 | 474599130 | 14230 | 14270 | 14270 | 14230 | 1137 |
| 576 | 20241111 | 091900 | 458404390 | 14260 | 14250 | 14300 | 14250 | 801 |
| 577 | 20241111 | 091800 | 446978800 | 14240 | 14260 | 14290 | 14240 | 589 |
| 578 | 20241111 | 091700 | 438582530 | 14260 | 14260 | 14270 | 14240 | 5596 |
| 579 | 20241111 | 091600 | 358849790 | 14260 | 14250 | 14280 | 14240 | 2016 |
| 580 | 20241111 | 091500 | 330122030 | 14240 | 14260 | 14280 | 14240 | 2069 |
| 581 | 20241111 | 091400 | 300637700 | 14260 | 14290 | 14300 | 14260 | 578 |
| 582 | 20241111 | 091300 | 292379780 | 14320 | 14330 | 14340 | 14300 | 1561 |
| 583 | 20241111 | 091200 | 270032020 | 14340 | 14330 | 14340 | 14330 | 696 |
| 584 | 20241111 | 091100 | 260058180 | 14330 | 14320 | 14370 | 14310 | 152 |
| 585 | 20241111 | 091000 | 257878380 | 14310 | 14340 | 14380 | 14310 | 191 |
| 586 | 20241111 | 090900 | 255142490 | 14380 | 14390 | 14430 | 14350 | 1370 |
| 587 | 20241111 | 090800 | 235469250 | 14390 | 14420 | 14420 | 14390 | 399 |
| 588 | 20241111 | 090700 | 229717480 | 14430 | 14440 | 14440 | 14420 | 1279 |
| 589 | 20241111 | 090600 | 211263150 | 14440 | 14400 | 14450 | 14390 | 1298 |
| 590 | 20241111 | 090500 | 192523310 | 14400 | 14310 | 14450 | 14310 | 3288 |
| 591 | 20241111 | 090400 | 145300230 | 14310 | 14280 | 14310 | 14220 | 4395 |
| 592 | 20241111 | 090300 | 82626450 | 14280 | 14260 | 14280 | 14240 | 1105 |
| 593 | 20241111 | 090200 | 66869690 | 14280 | 14280 | 14290 | 14260 | 1099 |
| 594 | 20241111 | 090100 | 51171900 | 14280 | 14300 | 14320 | 14280 | 377 |
| 595 | 20241111 | 090000 | 45779900 | 14310 | 14310 | 14320 | 14300 | 3200 |