33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 3 | 20241111 | 192600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 4 | 20241111 | 192500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 5 | 20241111 | 192400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 6 | 20241111 | 192300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 7 | 20241111 | 192200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 8 | 20241111 | 192100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 9 | 20241111 | 192000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 10 | 20241111 | 191900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 11 | 20241111 | 191800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 12 | 20241111 | 191700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 13 | 20241111 | 191600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 14 | 20241111 | 191500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 15 | 20241111 | 191400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 16 | 20241111 | 191300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 17 | 20241111 | 191200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 18 | 20241111 | 191100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 19 | 20241111 | 191000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 20 | 20241111 | 190900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 21 | 20241111 | 190800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 22 | 20241111 | 190700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 23 | 20241111 | 190600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 24 | 20241111 | 190500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 25 | 20241111 | 190400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 26 | 20241111 | 190300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 27 | 20241111 | 190200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 28 | 20241111 | 190100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 29 | 20241111 | 190000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 30 | 20241111 | 185900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 31 | 20241111 | 185800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 32 | 20241111 | 185700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 33 | 20241111 | 185600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 34 | 20241111 | 185500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 35 | 20241111 | 185400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 36 | 20241111 | 185300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 37 | 20241111 | 185200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 38 | 20241111 | 185100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 39 | 20241111 | 185000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 40 | 20241111 | 184900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 41 | 20241111 | 184800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 42 | 20241111 | 184700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 43 | 20241111 | 184600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 44 | 20241111 | 184500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 45 | 20241111 | 184400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 46 | 20241111 | 184300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 47 | 20241111 | 184200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 48 | 20241111 | 184100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 49 | 20241111 | 184000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 50 | 20241111 | 183900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 51 | 20241111 | 183800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 52 | 20241111 | 183700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 53 | 20241111 | 183600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 54 | 20241111 | 183500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 55 | 20241111 | 183400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 56 | 20241111 | 183300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 57 | 20241111 | 183200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 58 | 20241111 | 183100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 59 | 20241111 | 183000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 60 | 20241111 | 182900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 61 | 20241111 | 182800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 62 | 20241111 | 182700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 63 | 20241111 | 182600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 64 | 20241111 | 182500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 65 | 20241111 | 182400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 66 | 20241111 | 182300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 67 | 20241111 | 182200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 68 | 20241111 | 182100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 69 | 20241111 | 182000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 70 | 20241111 | 181900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 71 | 20241111 | 181800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 72 | 20241111 | 181700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 73 | 20241111 | 181600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 74 | 20241111 | 181500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 75 | 20241111 | 181400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 76 | 20241111 | 181300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 77 | 20241111 | 181200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 78 | 20241111 | 181100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 79 | 20241111 | 181000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 80 | 20241111 | 180900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 81 | 20241111 | 180800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 82 | 20241111 | 180700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 83 | 20241111 | 180600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 84 | 20241111 | 180500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 85 | 20241111 | 180400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 86 | 20241111 | 180300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 87 | 20241111 | 180200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 88 | 20241111 | 180100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 89 | 20241111 | 180000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 90 | 20241111 | 175900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 91 | 20241111 | 175800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 92 | 20241111 | 175700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 93 | 20241111 | 175600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 94 | 20241111 | 175500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 95 | 20241111 | 175400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 96 | 20241111 | 175300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 97 | 20241111 | 175200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 98 | 20241111 | 175100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 99 | 20241111 | 175000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 100 | 20241111 | 174900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 101 | 20241111 | 174800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 102 | 20241111 | 174700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 103 | 20241111 | 174600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 104 | 20241111 | 174500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 105 | 20241111 | 174400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 106 | 20241111 | 174300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 107 | 20241111 | 174200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 108 | 20241111 | 174100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 109 | 20241111 | 174000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 110 | 20241111 | 173900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 111 | 20241111 | 173800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 112 | 20241111 | 173700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 113 | 20241111 | 173600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 114 | 20241111 | 173500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 115 | 20241111 | 173400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 116 | 20241111 | 173300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 117 | 20241111 | 173200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 118 | 20241111 | 173100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 119 | 20241111 | 173000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 120 | 20241111 | 172900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 121 | 20241111 | 172800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 122 | 20241111 | 172700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 123 | 20241111 | 172600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 124 | 20241111 | 172500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 125 | 20241111 | 172400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 126 | 20241111 | 172300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 127 | 20241111 | 172200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 128 | 20241111 | 172100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 129 | 20241111 | 172000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 130 | 20241111 | 171900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 131 | 20241111 | 171800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 132 | 20241111 | 171700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 133 | 20241111 | 171600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 134 | 20241111 | 171500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 135 | 20241111 | 171400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 136 | 20241111 | 171300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 137 | 20241111 | 171200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 138 | 20241111 | 171100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 139 | 20241111 | 171000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 140 | 20241111 | 170900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 141 | 20241111 | 170800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 142 | 20241111 | 170700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 143 | 20241111 | 170600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 144 | 20241111 | 170500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 145 | 20241111 | 170400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 146 | 20241111 | 170300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 147 | 20241111 | 170200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 148 | 20241111 | 170100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 149 | 20241111 | 170000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 150 | 20241111 | 165900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 151 | 20241111 | 165800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 152 | 20241111 | 165700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 153 | 20241111 | 165600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 154 | 20241111 | 165500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 155 | 20241111 | 165400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 156 | 20241111 | 165300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 157 | 20241111 | 165200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 158 | 20241111 | 165100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 159 | 20241111 | 165000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 160 | 20241111 | 164900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 161 | 20241111 | 164800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 162 | 20241111 | 164700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 163 | 20241111 | 164600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 164 | 20241111 | 164500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 165 | 20241111 | 164400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 166 | 20241111 | 164300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 167 | 20241111 | 164200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 168 | 20241111 | 164100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 169 | 20241111 | 164000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 170 | 20241111 | 163900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 171 | 20241111 | 163800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 172 | 20241111 | 163700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 173 | 20241111 | 163600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 174 | 20241111 | 163500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 175 | 20241111 | 163400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 176 | 20241111 | 163300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 177 | 20241111 | 163200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 178 | 20241111 | 163100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 179 | 20241111 | 163000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 180 | 20241111 | 162900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 181 | 20241111 | 162800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 182 | 20241111 | 162700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 183 | 20241111 | 162600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 184 | 20241111 | 162500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 185 | 20241111 | 162400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 186 | 20241111 | 162300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 187 | 20241111 | 162200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 188 | 20241111 | 162100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 189 | 20241111 | 162000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 190 | 20241111 | 161900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 191 | 20241111 | 161800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 192 | 20241111 | 161700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 193 | 20241111 | 161600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 194 | 20241111 | 161500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 195 | 20241111 | 161400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 196 | 20241111 | 161300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 197 | 20241111 | 161200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 198 | 20241111 | 161100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 199 | 20241111 | 161000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 200 | 20241111 | 160900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 201 | 20241111 | 160800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 202 | 20241111 | 160700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 203 | 20241111 | 160600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 204 | 20241111 | 160500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 205 | 20241111 | 160400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 206 | 20241111 | 160300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 207 | 20241111 | 160200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 208 | 20241111 | 160100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 209 | 20241111 | 160000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 210 | 20241111 | 155900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 211 | 20241111 | 155800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 212 | 20241111 | 155700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 213 | 20241111 | 155600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 214 | 20241111 | 155500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 215 | 20241111 | 155400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 216 | 20241111 | 155300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 217 | 20241111 | 155200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 218 | 20241111 | 155100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 219 | 20241111 | 155000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 220 | 20241111 | 154900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 221 | 20241111 | 154800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 222 | 20241111 | 154700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 223 | 20241111 | 154600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 224 | 20241111 | 154500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 225 | 20241111 | 154400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 226 | 20241111 | 154300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 227 | 20241111 | 154200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 228 | 20241111 | 154100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 229 | 20241111 | 154000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 230 | 20241111 | 153900 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 231 | 20241111 | 153800 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 232 | 20241111 | 153700 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 233 | 20241111 | 153600 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 234 | 20241111 | 153500 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 235 | 20241111 | 153400 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 236 | 20241111 | 153300 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 237 | 20241111 | 153200 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 238 | 20241111 | 153100 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 0 |
| 239 | 20241111 | 153000 | 4743952670 | 14990 | 14990 | 14990 | 14990 | 5074 |
| 240 | 20241111 | 152900 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 241 | 20241111 | 152800 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 242 | 20241111 | 152700 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 243 | 20241111 | 152600 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 244 | 20241111 | 152500 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 245 | 20241111 | 152400 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 246 | 20241111 | 152300 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 247 | 20241111 | 152200 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 248 | 20241111 | 152100 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 249 | 20241111 | 152000 | 4667893410 | 15110 | 15110 | 15110 | 15110 | 0 |
| 250 | 20241111 | 151900 | 4667893410 | 15110 | 15090 | 15120 | 15060 | 1791 |
| 251 | 20241111 | 151800 | 4640881690 | 15100 | 15090 | 15100 | 15070 | 736 |
| 252 | 20241111 | 151700 | 4629775990 | 15090 | 15120 | 15120 | 15090 | 528 |
| 253 | 20241111 | 151600 | 4621803620 | 15120 | 15120 | 15130 | 15100 | 239 |
| 254 | 20241111 | 151500 | 4618192650 | 15130 | 15160 | 15180 | 15100 | 1373 |
| 255 | 20241111 | 151400 | 4597399030 | 15140 | 15130 | 15180 | 15130 | 2069 |
| 256 | 20241111 | 151300 | 4566077630 | 15100 | 15080 | 15130 | 15070 | 1352 |
| 257 | 20241111 | 151200 | 4545696410 | 15070 | 15090 | 15140 | 15070 | 1492 |
| 258 | 20241111 | 151100 | 4523173700 | 15090 | 15090 | 15140 | 15090 | 1480 |
| 259 | 20241111 | 151000 | 4500836080 | 15090 | 15090 | 15090 | 15080 | 1989 |
| 260 | 20241111 | 150900 | 4470822590 | 15080 | 15160 | 15160 | 15070 | 2720 |
| 261 | 20241111 | 150800 | 4429801890 | 15140 | 15230 | 15230 | 15140 | 2080 |
| 262 | 20241111 | 150700 | 4398242510 | 15240 | 15210 | 15240 | 15200 | 273 |
| 263 | 20241111 | 150600 | 4394090650 | 15210 | 15200 | 15240 | 15200 | 1229 |
| 264 | 20241111 | 150500 | 4375402460 | 15200 | 15170 | 15200 | 15170 | 314 |
| 265 | 20241111 | 150400 | 4370636170 | 15170 | 15160 | 15170 | 15160 | 269 |
| 266 | 20241111 | 150300 | 4366555610 | 15150 | 15140 | 15170 | 15140 | 166 |
| 267 | 20241111 | 150200 | 4364040850 | 15130 | 15100 | 15210 | 15060 | 2070 |
| 268 | 20241111 | 150100 | 4332777550 | 15070 | 15090 | 15100 | 15070 | 1767 |
| 269 | 20241111 | 150000 | 4306108440 | 15090 | 15170 | 15170 | 15090 | 3967 |
| 270 | 20241111 | 145900 | 4246182690 | 15170 | 15270 | 15270 | 15170 | 1627 |
| 271 | 20241111 | 145800 | 4221427820 | 15260 | 15240 | 15270 | 15230 | 699 |
| 272 | 20241111 | 145700 | 4210773780 | 15240 | 15220 | 15240 | 15200 | 493 |
| 273 | 20241111 | 145600 | 4203270390 | 15240 | 15180 | 15240 | 15170 | 161 |
| 274 | 20241111 | 145500 | 4200824000 | 15170 | 15130 | 15170 | 15130 | 87 |
| 275 | 20241111 | 145400 | 4199505010 | 15120 | 15190 | 15190 | 15120 | 561 |
| 276 | 20241111 | 145300 | 4191019220 | 15210 | 15160 | 15210 | 15160 | 589 |
| 277 | 20241111 | 145200 | 4182078320 | 15120 | 15120 | 15130 | 15120 | 124 |
| 278 | 20241111 | 145100 | 4180203430 | 15120 | 15180 | 15180 | 15120 | 13 |
| 279 | 20241111 | 145000 | 4180006270 | 15100 | 15120 | 15120 | 15100 | 583 |
| 280 | 20241111 | 144900 | 4171199500 | 15120 | 15130 | 15130 | 15120 | 400 |
| 281 | 20241111 | 144800 | 4165148680 | 15130 | 15180 | 15190 | 15130 | 533 |
| 282 | 20241111 | 144700 | 4157076950 | 15180 | 15160 | 15180 | 15150 | 730 |
| 283 | 20241111 | 144600 | 4146000680 | 15170 | 15160 | 15170 | 15160 | 391 |
| 284 | 20241111 | 144500 | 4140070210 | 15170 | 15170 | 15170 | 15170 | 104 |
| 285 | 20241111 | 144400 | 4138492530 | 15170 | 15170 | 15180 | 15170 | 312 |
| 286 | 20241111 | 144300 | 4133759000 | 15170 | 15170 | 15180 | 15170 | 124 |
| 287 | 20241111 | 144200 | 4131877900 | 15170 | 15160 | 15180 | 15150 | 224 |
| 288 | 20241111 | 144100 | 4128482860 | 15160 | 15160 | 15160 | 15160 | 52 |
| 289 | 20241111 | 144000 | 4127694540 | 15180 | 15180 | 15180 | 15180 | 340 |
| 290 | 20241111 | 143900 | 4122533340 | 15240 | 15240 | 15280 | 15220 | 725 |
| 291 | 20241111 | 143800 | 4111470150 | 15240 | 15260 | 15270 | 15240 | 645 |
| 292 | 20241111 | 143700 | 4101625430 | 15160 | 15180 | 15280 | 15160 | 2904 |
| 293 | 20241111 | 143600 | 4057283500 | 15190 | 15150 | 15190 | 15150 | 40 |
| 294 | 20241111 | 143500 | 4056677380 | 15150 | 15200 | 15200 | 15130 | 197 |
| 295 | 20241111 | 143400 | 4053688150 | 15200 | 15270 | 15290 | 15200 | 957 |
| 296 | 20241111 | 143300 | 4039061240 | 15270 | 15270 | 15270 | 15270 | 258 |
| 297 | 20241111 | 143200 | 4035121580 | 15260 | 15250 | 15270 | 15250 | 1756 |
| 298 | 20241111 | 143100 | 4008318070 | 15260 | 15100 | 15260 | 15090 | 106 |
| 299 | 20241111 | 143000 | 4006717790 | 15270 | 15140 | 15270 | 15060 | 2369 |
| 300 | 20241111 | 142900 | 3970711090 | 15190 | 15130 | 15190 | 15130 | 949 |
| 301 | 20241111 | 142800 | 3956302810 | 15130 | 15090 | 15130 | 15070 | 1341 |
| 302 | 20241111 | 142700 | 3936029660 | 15070 | 15090 | 15120 | 15070 | 248 |
| 303 | 20241111 | 142600 | 3932291090 | 15090 | 15090 | 15100 | 15090 | 48 |
| 304 | 20241111 | 142500 | 3931566750 | 15120 | 15100 | 15120 | 15090 | 75 |
| 305 | 20241111 | 142400 | 3930434190 | 15100 | 15190 | 15190 | 15100 | 31 |
| 306 | 20241111 | 142300 | 3929965300 | 15100 | 15110 | 15200 | 15100 | 3223 |
| 307 | 20241111 | 142200 | 3881068610 | 15070 | 15070 | 15070 | 15070 | 41 |
| 308 | 20241111 | 142100 | 3880450740 | 15070 | 15070 | 15070 | 15070 | 29 |
| 309 | 20241111 | 142000 | 3880013710 | 15070 | 15070 | 15070 | 15070 | 218 |
| 310 | 20241111 | 141900 | 3876728450 | 15070 | 15080 | 15080 | 15070 | 58 |
| 311 | 20241111 | 141800 | 3875853820 | 15130 | 15130 | 15130 | 15130 | 0 |
| 312 | 20241111 | 141700 | 3875853820 | 15130 | 15130 | 15130 | 15130 | 19 |
| 313 | 20241111 | 141600 | 3875566350 | 15130 | 15080 | 15130 | 15080 | 206 |
| 314 | 20241111 | 141500 | 3872450070 | 15080 | 15110 | 15110 | 15080 | 329 |
| 315 | 20241111 | 141400 | 3867483820 | 15130 | 15130 | 15130 | 15130 | 2 |
| 316 | 20241111 | 141300 | 3867453560 | 15090 | 15120 | 15120 | 15090 | 108 |
| 317 | 20241111 | 141200 | 3865820630 | 15120 | 15130 | 15130 | 15120 | 29 |
| 318 | 20241111 | 141100 | 3865381900 | 15130 | 15120 | 15130 | 15120 | 434 |
| 319 | 20241111 | 141000 | 3858816110 | 15100 | 15100 | 15100 | 15100 | 17 |
| 320 | 20241111 | 140900 | 3858559410 | 15100 | 15080 | 15100 | 15080 | 32 |
| 321 | 20241111 | 140800 | 3858076610 | 15080 | 15070 | 15080 | 15060 | 225 |
| 322 | 20241111 | 140700 | 3854685940 | 15070 | 15060 | 15070 | 15050 | 437 |
| 323 | 20241111 | 140600 | 3848105420 | 15060 | 15060 | 15060 | 15060 | 4 |
| 324 | 20241111 | 140500 | 3848045180 | 15070 | 15070 | 15070 | 15070 | 174 |
| 325 | 20241111 | 140400 | 3845423000 | 15050 | 15060 | 15060 | 15050 | 362 |
| 326 | 20241111 | 140300 | 3839974790 | 15060 | 15060 | 15060 | 15060 | 171 |
| 327 | 20241111 | 140200 | 3837399530 | 15070 | 15080 | 15080 | 15070 | 250 |
| 328 | 20241111 | 140100 | 3833631870 | 15070 | 15070 | 15070 | 15070 | 1 |
| 329 | 20241111 | 140000 | 3833616800 | 15130 | 15130 | 15130 | 15130 | 100 |
| 330 | 20241111 | 135900 | 3832103800 | 15130 | 15130 | 15130 | 15130 | 1 |
| 331 | 20241111 | 135800 | 3832088670 | 15070 | 15090 | 15090 | 15070 | 116 |
| 332 | 20241111 | 135700 | 3830340310 | 15090 | 15090 | 15090 | 15070 | 95 |
| 333 | 20241111 | 135600 | 3828908460 | 15140 | 15140 | 15140 | 15140 | 9 |
| 334 | 20241111 | 135500 | 3828772200 | 15090 | 15090 | 15090 | 15090 | 3 |
| 335 | 20241111 | 135400 | 3828726930 | 15140 | 15140 | 15140 | 15140 | 10 |
| 336 | 20241111 | 135300 | 3828575530 | 15090 | 15050 | 15090 | 15050 | 88 |
| 337 | 20241111 | 135200 | 3827250110 | 15050 | 15090 | 15090 | 15050 | 522 |
| 338 | 20241111 | 135100 | 3819389850 | 15100 | 15150 | 15150 | 15100 | 456 |
| 339 | 20241111 | 135000 | 3812497270 | 15150 | 15190 | 15190 | 15150 | 611 |
| 340 | 20241111 | 134900 | 3803231470 | 15220 | 15190 | 15220 | 15190 | 52 |
| 341 | 20241111 | 134800 | 3802441330 | 15180 | 15200 | 15200 | 15180 | 58 |
| 342 | 20241111 | 134700 | 3801560190 | 15200 | 15200 | 15200 | 15200 | 17 |
| 343 | 20241111 | 134600 | 3801301790 | 15190 | 15190 | 15200 | 15190 | 26 |
| 344 | 20241111 | 134500 | 3800906820 | 15190 | 15200 | 15220 | 15190 | 341 |
| 345 | 20241111 | 134400 | 3795726630 | 15190 | 15220 | 15220 | 15190 | 235 |
| 346 | 20241111 | 134300 | 3792150130 | 15220 | 15220 | 15220 | 15220 | 304 |
| 347 | 20241111 | 134200 | 3787523250 | 15220 | 15230 | 15230 | 15200 | 400 |
| 348 | 20241111 | 134100 | 3781439740 | 15240 | 15290 | 15300 | 15240 | 233 |
| 349 | 20241111 | 134000 | 3777878100 | 15250 | 15360 | 15360 | 15250 | 67 |
| 350 | 20241111 | 133900 | 3776852990 | 15300 | 15320 | 15370 | 15220 | 5065 |
| 351 | 20241111 | 133800 | 3699107980 | 15310 | 15340 | 15340 | 15230 | 149 |
| 352 | 20241111 | 133700 | 3696827370 | 15340 | 15300 | 15340 | 15300 | 1071 |
| 353 | 20241111 | 133600 | 3680417770 | 15300 | 15300 | 15300 | 15250 | 885 |
| 354 | 20241111 | 133500 | 3666892720 | 15280 | 15280 | 15300 | 15190 | 490 |
| 355 | 20241111 | 133400 | 3659404800 | 15280 | 15280 | 15280 | 15180 | 2354 |
| 356 | 20241111 | 133300 | 3623540390 | 15260 | 15260 | 15310 | 15250 | 5288 |
| 357 | 20241111 | 133200 | 3542712920 | 15270 | 15110 | 15270 | 15110 | 1311 |
| 358 | 20241111 | 133100 | 3522706030 | 15260 | 15270 | 15270 | 15120 | 2577 |
| 359 | 20241111 | 133000 | 3483389190 | 15260 | 15190 | 15260 | 15090 | 3467 |
| 360 | 20241111 | 132900 | 3430659480 | 15190 | 15210 | 15210 | 15100 | 431 |
| 361 | 20241111 | 132800 | 3424117430 | 15090 | 15020 | 15240 | 15020 | 3018 |
| 362 | 20241111 | 132700 | 3378328280 | 15050 | 15050 | 15050 | 15050 | 32 |
| 363 | 20241111 | 132600 | 3377846680 | 15050 | 15050 | 15050 | 15050 | 173 |
| 364 | 20241111 | 132500 | 3375243030 | 15030 | 15000 | 15030 | 15000 | 201 |
| 365 | 20241111 | 132400 | 3372226370 | 14990 | 15000 | 15000 | 14960 | 738 |
| 366 | 20241111 | 132300 | 3361177460 | 15000 | 15000 | 15000 | 15000 | 6 |
| 367 | 20241111 | 132200 | 3361087460 | 15000 | 15000 | 15000 | 15000 | 17 |
| 368 | 20241111 | 132100 | 3360832460 | 15000 | 14980 | 15000 | 14980 | 110 |
| 369 | 20241111 | 132000 | 3359182660 | 14970 | 14970 | 14970 | 14970 | 51 |
| 370 | 20241111 | 131900 | 3358419190 | 14970 | 14970 | 14970 | 14970 | 12 |
| 371 | 20241111 | 131800 | 3358239550 | 14970 | 14970 | 14970 | 14970 | 109 |
| 372 | 20241111 | 131700 | 3356607820 | 14980 | 15000 | 15000 | 14980 | 26 |
| 373 | 20241111 | 131600 | 3356218220 | 15000 | 14980 | 15000 | 14980 | 28 |
| 374 | 20241111 | 131500 | 3355798760 | 14980 | 14980 | 14980 | 14980 | 23 |
| 375 | 20241111 | 131400 | 3355454220 | 14980 | 14980 | 14980 | 14980 | 0 |
| 376 | 20241111 | 131300 | 3355454220 | 14980 | 14980 | 14980 | 14980 | 0 |
| 377 | 20241111 | 131200 | 3355454220 | 14980 | 14980 | 14980 | 14980 | 0 |
| 378 | 20241111 | 131100 | 3355454220 | 14980 | 14980 | 14980 | 14980 | 236 |
| 379 | 20241111 | 131000 | 3351918940 | 14960 | 14960 | 14960 | 14960 | 0 |
| 380 | 20241111 | 130900 | 3351918940 | 14960 | 14960 | 14960 | 14960 | 2038 |
| 381 | 20241111 | 130800 | 3321430460 | 14960 | 14960 | 14960 | 14960 | 190 |
| 382 | 20241111 | 130700 | 3318588060 | 14960 | 14980 | 14980 | 14960 | 304 |
| 383 | 20241111 | 130600 | 3314034740 | 14980 | 14980 | 14980 | 14980 | 6 |
| 384 | 20241111 | 130500 | 3313944860 | 15010 | 15010 | 15010 | 15010 | 233 |
| 385 | 20241111 | 130400 | 3310447530 | 15010 | 15010 | 15010 | 15010 | 6 |
| 386 | 20241111 | 130300 | 3310357470 | 14980 | 14960 | 14980 | 14960 | 106 |
| 387 | 20241111 | 130200 | 3308771370 | 14980 | 14980 | 14980 | 14980 | 9 |
| 388 | 20241111 | 130100 | 3308636550 | 14960 | 14960 | 14960 | 14960 | 10 |
| 389 | 20241111 | 130000 | 3308486950 | 14960 | 14960 | 14960 | 14960 | 13 |
| 390 | 20241111 | 125900 | 3308292470 | 14950 | 14950 | 14950 | 14950 | 0 |
| 391 | 20241111 | 125800 | 3308292470 | 14950 | 14950 | 14950 | 14950 | 63 |
| 392 | 20241111 | 125700 | 3307350620 | 14950 | 14950 | 14950 | 14950 | 2 |
| 393 | 20241111 | 125600 | 3307320720 | 15020 | 15020 | 15020 | 15020 | 12 |
| 394 | 20241111 | 125500 | 3307140480 | 15020 | 15020 | 15020 | 15020 | 18 |
| 395 | 20241111 | 125400 | 3306870120 | 15020 | 14930 | 15030 | 14930 | 1423 |
| 396 | 20241111 | 125300 | 3285500400 | 14920 | 15010 | 15010 | 14920 | 215 |
| 397 | 20241111 | 125200 | 3282291250 | 15010 | 14940 | 15010 | 14900 | 1756 |
| 398 | 20241111 | 125100 | 3256036260 | 14950 | 14950 | 14950 | 14950 | 6 |
| 399 | 20241111 | 125000 | 3255946560 | 14950 | 14940 | 14950 | 14940 | 223 |
| 400 | 20241111 | 124900 | 3252612720 | 14940 | 14970 | 14970 | 14940 | 798 |
| 401 | 20241111 | 124800 | 3240681100 | 14950 | 15000 | 15000 | 14950 | 7 |
| 402 | 20241111 | 124700 | 3240576150 | 15000 | 15010 | 15010 | 14950 | 49 |
| 403 | 20241111 | 124600 | 3239841190 | 15010 | 15010 | 15010 | 15010 | 10 |
| 404 | 20241111 | 124500 | 3239691090 | 14950 | 14950 | 14960 | 14950 | 711 |
| 405 | 20241111 | 124400 | 3229061340 | 14940 | 14940 | 14940 | 14940 | 46 |
| 406 | 20241111 | 124300 | 3228374100 | 14940 | 14940 | 14940 | 14940 | 4 |
| 407 | 20241111 | 124200 | 3228314340 | 14940 | 14950 | 14950 | 14940 | 83 |
| 408 | 20241111 | 124100 | 3227073640 | 14950 | 14950 | 14950 | 14950 | 0 |
| 409 | 20241111 | 124000 | 3227073640 | 14950 | 15070 | 15070 | 14950 | 1160 |
| 410 | 20241111 | 123900 | 3209687890 | 15070 | 15080 | 15080 | 15070 | 9 |
| 411 | 20241111 | 123800 | 3209552240 | 15000 | 15070 | 15070 | 15000 | 663 |
| 412 | 20241111 | 123700 | 3199587520 | 15070 | 15070 | 15070 | 15070 | 28 |
| 413 | 20241111 | 123600 | 3199165560 | 15070 | 15070 | 15070 | 15070 | 6 |
| 414 | 20241111 | 123500 | 3199075140 | 15070 | 15080 | 15080 | 14990 | 222 |
| 415 | 20241111 | 123400 | 3195736140 | 15000 | 15010 | 15010 | 15000 | 112 |
| 416 | 20241111 | 123300 | 3194056080 | 15010 | 15010 | 15010 | 15010 | 166 |
| 417 | 20241111 | 123200 | 3191564420 | 15010 | 15010 | 15010 | 15010 | 12 |
| 418 | 20241111 | 123100 | 3191384300 | 15090 | 15100 | 15100 | 15010 | 122 |
| 419 | 20241111 | 123000 | 3189547180 | 15050 | 15010 | 15050 | 15010 | 103 |
| 420 | 20241111 | 122900 | 3188000080 | 14980 | 14980 | 14980 | 14980 | 30 |
| 421 | 20241111 | 122800 | 3187550680 | 14990 | 15010 | 15010 | 14990 | 87 |
| 422 | 20241111 | 122700 | 3186246210 | 15010 | 15010 | 15010 | 15010 | 1 |
| 423 | 20241111 | 122600 | 3186231200 | 14970 | 14970 | 14970 | 14970 | 0 |
| 424 | 20241111 | 122500 | 3186231200 | 14970 | 14970 | 14970 | 14970 | 1 |
| 425 | 20241111 | 122400 | 3186216230 | 14970 | 14970 | 14970 | 14970 | 19 |
| 426 | 20241111 | 122300 | 3185931800 | 14960 | 14960 | 14960 | 14960 | 51 |
| 427 | 20241111 | 122200 | 3185168840 | 14960 | 14960 | 14970 | 14960 | 44 |
| 428 | 20241111 | 122100 | 3184510470 | 14940 | 14950 | 15000 | 14940 | 491 |
| 429 | 20241111 | 122000 | 3177156190 | 14950 | 14950 | 14950 | 14950 | 5 |
| 430 | 20241111 | 121900 | 3177081440 | 14940 | 14950 | 14950 | 14940 | 123 |
| 431 | 20241111 | 121800 | 3175243700 | 14930 | 14930 | 14930 | 14930 | 0 |
| 432 | 20241111 | 121700 | 3175243700 | 14930 | 14930 | 14930 | 14930 | 14 |
| 433 | 20241111 | 121600 | 3175034680 | 14920 | 14920 | 14920 | 14920 | 0 |
| 434 | 20241111 | 121500 | 3175034680 | 14920 | 14920 | 14920 | 14920 | 18 |
| 435 | 20241111 | 121400 | 3174766120 | 14970 | 14970 | 14970 | 14970 | 30 |
| 436 | 20241111 | 121300 | 3174317020 | 14970 | 14970 | 14970 | 14920 | 116 |
| 437 | 20241111 | 121200 | 3172583400 | 14970 | 14970 | 14970 | 14970 | 5 |
| 438 | 20241111 | 121100 | 3172508550 | 14970 | 14910 | 14970 | 14910 | 96 |
| 439 | 20241111 | 121000 | 3171076590 | 14910 | 14900 | 14910 | 14900 | 463 |
| 440 | 20241111 | 120900 | 3164177870 | 14900 | 14970 | 14970 | 14900 | 243 |
| 441 | 20241111 | 120800 | 3160552050 | 14970 | 14970 | 14970 | 14970 | 4 |
| 442 | 20241111 | 120700 | 3160492170 | 14970 | 14940 | 14970 | 14940 | 100 |
| 443 | 20241111 | 120600 | 3158995630 | 14970 | 14900 | 14970 | 14900 | 384 |
| 444 | 20241111 | 120500 | 3153255770 | 14910 | 14850 | 14910 | 14850 | 460 |
| 445 | 20241111 | 120400 | 3146402770 | 14900 | 14840 | 14900 | 14840 | 414 |
| 446 | 20241111 | 120300 | 3140237610 | 14840 | 14900 | 14900 | 14840 | 74 |
| 447 | 20241111 | 120200 | 3139135070 | 14820 | 14820 | 14900 | 14820 | 8 |
| 448 | 20241111 | 120100 | 3139016410 | 14800 | 14940 | 14940 | 14780 | 2229 |
| 449 | 20241111 | 120000 | 3105921440 | 14940 | 14960 | 14960 | 14940 | 93 |
| 450 | 20241111 | 115900 | 3104530180 | 14960 | 14950 | 14960 | 14940 | 131 |
| 451 | 20241111 | 115800 | 3102571100 | 14940 | 14940 | 14940 | 14940 | 46 |
| 452 | 20241111 | 115700 | 3101883860 | 14930 | 14930 | 14930 | 14930 | 64 |
| 453 | 20241111 | 115600 | 3100928340 | 14930 | 14940 | 14940 | 14930 | 29 |
| 454 | 20241111 | 115500 | 3100495110 | 14930 | 14930 | 14930 | 14930 | 28 |
| 455 | 20241111 | 115400 | 3100077070 | 14920 | 14920 | 14920 | 14920 | 0 |
| 456 | 20241111 | 115300 | 3100077070 | 14920 | 14920 | 14920 | 14920 | 1 |
| 457 | 20241111 | 115200 | 3100062150 | 14910 | 14930 | 14960 | 14910 | 201 |
| 458 | 20241111 | 115100 | 3097062340 | 14920 | 14930 | 14930 | 14920 | 24 |
| 459 | 20241111 | 115000 | 3096704040 | 14920 | 14920 | 14920 | 14920 | 25 |
| 460 | 20241111 | 114900 | 3096331040 | 14910 | 14910 | 14920 | 14910 | 104 |
| 461 | 20241111 | 114800 | 3094780390 | 14920 | 14910 | 14920 | 14900 | 273 |
| 462 | 20241111 | 114700 | 3090712590 | 14900 | 14950 | 14950 | 14900 | 1723 |
| 463 | 20241111 | 114600 | 3065014330 | 14950 | 14960 | 14960 | 14950 | 65 |
| 464 | 20241111 | 114500 | 3064041960 | 14960 | 14970 | 14970 | 14960 | 161 |
| 465 | 20241111 | 114400 | 3061631800 | 14970 | 14980 | 14980 | 14970 | 12 |
| 466 | 20241111 | 114300 | 3061452130 | 14990 | 14990 | 14990 | 14970 | 21 |
| 467 | 20241111 | 114200 | 3061137400 | 14990 | 15000 | 15000 | 14970 | 62 |
| 468 | 20241111 | 114100 | 3060207810 | 15000 | 15030 | 15030 | 15000 | 594 |
| 469 | 20241111 | 114000 | 3051292110 | 15020 | 15030 | 15030 | 15020 | 25 |
| 470 | 20241111 | 113900 | 3050916560 | 15030 | 15010 | 15030 | 15010 | 2 |
| 471 | 20241111 | 113800 | 3050886520 | 15010 | 15010 | 15010 | 15010 | 113 |
| 472 | 20241111 | 113700 | 3049190390 | 15010 | 15010 | 15010 | 15010 | 70 |
| 473 | 20241111 | 113600 | 3048139690 | 15030 | 15030 | 15030 | 15030 | 0 |
| 474 | 20241111 | 113500 | 3048139690 | 15030 | 15030 | 15030 | 15030 | 0 |
| 475 | 20241111 | 113400 | 3048139690 | 15030 | 15030 | 15030 | 15000 | 198 |
| 476 | 20241111 | 113300 | 3045165740 | 15030 | 15030 | 15030 | 15030 | 11 |
| 477 | 20241111 | 113200 | 3045000410 | 15000 | 15000 | 15000 | 15000 | 23 |
| 478 | 20241111 | 113100 | 3044655410 | 15000 | 15030 | 15030 | 15000 | 218 |
| 479 | 20241111 | 113000 | 3041383450 | 15030 | 15050 | 15050 | 15030 | 648 |
| 480 | 20241111 | 112900 | 3031639620 | 15050 | 15060 | 15060 | 15050 | 146 |
| 481 | 20241111 | 112800 | 3029441860 | 15060 | 15060 | 15060 | 15060 | 15 |
| 482 | 20241111 | 112700 | 3029215960 | 15070 | 15050 | 15070 | 15050 | 81 |
| 483 | 20241111 | 112600 | 3027996290 | 15050 | 15040 | 15060 | 15040 | 199 |
| 484 | 20241111 | 112500 | 3025001070 | 15050 | 15060 | 15060 | 15040 | 771 |
| 485 | 20241111 | 112400 | 3013391310 | 15070 | 15110 | 15110 | 15070 | 1629 |
| 486 | 20241111 | 112300 | 2988811510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 487 | 20241111 | 112200 | 2988811510 | 15120 | 15120 | 15120 | 15120 | 75 |
| 488 | 20241111 | 112100 | 2987677510 | 15120 | 15120 | 15120 | 15120 | 11 |
| 489 | 20241111 | 112000 | 2987511190 | 15120 | 15120 | 15120 | 15120 | 53 |
| 490 | 20241111 | 111900 | 2986709830 | 15120 | 15110 | 15120 | 15110 | 164 |
| 491 | 20241111 | 111800 | 2984231670 | 15110 | 15110 | 15110 | 15110 | 200 |
| 492 | 20241111 | 111700 | 2981209670 | 15110 | 15140 | 15140 | 15110 | 43 |
| 493 | 20241111 | 111600 | 2980558890 | 15110 | 15120 | 15140 | 15110 | 146 |
| 494 | 20241111 | 111500 | 2978351830 | 15120 | 15120 | 15120 | 15120 | 240 |
| 495 | 20241111 | 111400 | 2974723030 | 15120 | 15120 | 15120 | 15120 | 48 |
| 496 | 20241111 | 111300 | 2973997270 | 15120 | 15120 | 15120 | 15120 | 0 |
| 497 | 20241111 | 111200 | 2973997270 | 15120 | 15120 | 15120 | 15120 | 7 |
| 498 | 20241111 | 111100 | 2973891430 | 15120 | 15100 | 15120 | 15100 | 27 |
| 499 | 20241111 | 111000 | 2973483390 | 15100 | 15110 | 15110 | 15100 | 313 |
| 500 | 20241111 | 110900 | 2968754050 | 15110 | 15110 | 15120 | 15110 | 269 |
| 501 | 20241111 | 110800 | 2964689360 | 15110 | 15130 | 15170 | 15100 | 1606 |
| 502 | 20241111 | 110700 | 2940415490 | 15130 | 15150 | 15200 | 15130 | 513 |
| 503 | 20241111 | 110600 | 2932651980 | 15150 | 15140 | 15160 | 15140 | 327 |
| 504 | 20241111 | 110500 | 2927698970 | 15230 | 15140 | 15230 | 15140 | 1431 |
| 505 | 20241111 | 110400 | 2905909810 | 15130 | 15280 | 15280 | 15130 | 1389 |
| 506 | 20241111 | 110300 | 2884820060 | 15290 | 15280 | 15290 | 15280 | 65 |
| 507 | 20241111 | 110200 | 2883826580 | 15290 | 15240 | 15290 | 15240 | 101 |
| 508 | 20241111 | 110100 | 2882287290 | 15290 | 15260 | 15300 | 15260 | 681 |
| 509 | 20241111 | 110000 | 2871873950 | 15240 | 15230 | 15250 | 15150 | 928 |
| 510 | 20241111 | 105900 | 2857741950 | 15230 | 15230 | 15240 | 15230 | 795 |
| 511 | 20241111 | 105800 | 2845633900 | 15150 | 15250 | 15250 | 15150 | 512 |
| 512 | 20241111 | 105700 | 2837826000 | 15250 | 15170 | 15250 | 15170 | 1496 |
| 513 | 20241111 | 105600 | 2815033030 | 15110 | 15110 | 15110 | 15110 | 808 |
| 514 | 20241111 | 105500 | 2802824150 | 15100 | 15170 | 15170 | 15100 | 11 |
| 515 | 20241111 | 105400 | 2802657350 | 15170 | 15130 | 15180 | 15130 | 267 |
| 516 | 20241111 | 105300 | 2798605320 | 15180 | 15140 | 15190 | 15140 | 227 |
| 517 | 20241111 | 105200 | 2795161960 | 15100 | 15140 | 15140 | 15100 | 116 |
| 518 | 20241111 | 105100 | 2793407360 | 15080 | 15140 | 15190 | 15080 | 3817 |
| 519 | 20241111 | 105000 | 2735581440 | 15100 | 15150 | 15150 | 15090 | 254 |
| 520 | 20241111 | 104900 | 2731741690 | 15150 | 15150 | 15150 | 15140 | 240 |
| 521 | 20241111 | 104800 | 2728105980 | 15150 | 15110 | 15150 | 15110 | 298 |
| 522 | 20241111 | 104700 | 2723600200 | 15070 | 15110 | 15110 | 15070 | 2 |
| 523 | 20241111 | 104600 | 2723570020 | 15110 | 15100 | 15110 | 15100 | 640 |
| 524 | 20241111 | 104500 | 2713902230 | 15110 | 15060 | 15110 | 15060 | 71 |
| 525 | 20241111 | 104400 | 2712831220 | 15060 | 15110 | 15110 | 15060 | 129 |
| 526 | 20241111 | 104300 | 2710887730 | 15110 | 14950 | 15110 | 14950 | 1290 |
| 527 | 20241111 | 104200 | 2691471130 | 14950 | 15010 | 15010 | 14920 | 1727 |
| 528 | 20241111 | 104100 | 2665633450 | 15010 | 15010 | 15010 | 15010 | 102 |
| 529 | 20241111 | 104000 | 2664102430 | 15010 | 15050 | 15060 | 15010 | 858 |
| 530 | 20241111 | 103900 | 2651205020 | 15060 | 15070 | 15080 | 15060 | 458 |
| 531 | 20241111 | 103800 | 2644305260 | 15080 | 15090 | 15090 | 15080 | 413 |
| 532 | 20241111 | 103700 | 2638075770 | 15090 | 15090 | 15100 | 15090 | 313 |
| 533 | 20241111 | 103600 | 2633352270 | 15150 | 15090 | 15150 | 15090 | 75 |
| 534 | 20241111 | 103500 | 2632218420 | 15070 | 15120 | 15190 | 15070 | 1884 |
| 535 | 20241111 | 103400 | 2603715460 | 15120 | 15100 | 15120 | 15070 | 193 |
| 536 | 20241111 | 103300 | 2600800580 | 15100 | 15090 | 15100 | 15060 | 200 |
| 537 | 20241111 | 103200 | 2597783410 | 15090 | 15090 | 15090 | 15060 | 411 |
| 538 | 20241111 | 103100 | 2591582060 | 15090 | 15060 | 15090 | 15060 | 86 |
| 539 | 20241111 | 103000 | 2590285820 | 15060 | 15090 | 15090 | 15060 | 899 |
| 540 | 20241111 | 102900 | 2576743040 | 15100 | 15140 | 15140 | 15090 | 2231 |
| 541 | 20241111 | 102800 | 2543011790 | 15150 | 15190 | 15190 | 15150 | 203 |
| 542 | 20241111 | 102700 | 2539934090 | 15190 | 15180 | 15250 | 15150 | 3027 |
| 543 | 20241111 | 102600 | 2493856850 | 15150 | 15310 | 15310 | 15150 | 1634 |
| 544 | 20241111 | 102500 | 2468990120 | 15260 | 15250 | 15380 | 15250 | 7210 |
| 545 | 20241111 | 102400 | 2358564590 | 15300 | 15220 | 15300 | 15200 | 2492 |
| 546 | 20241111 | 102300 | 2320562950 | 15200 | 15150 | 15210 | 15120 | 3240 |
| 547 | 20241111 | 102200 | 2271340460 | 15190 | 15150 | 15190 | 15150 | 753 |
| 548 | 20241111 | 102100 | 2259905870 | 15150 | 15150 | 15150 | 15150 | 1 |
| 549 | 20241111 | 102000 | 2259890720 | 15190 | 15170 | 15190 | 15110 | 3527 |
| 550 | 20241111 | 101900 | 2206439210 | 15170 | 15130 | 15170 | 15110 | 871 |
| 551 | 20241111 | 101800 | 2193260730 | 15170 | 15050 | 15170 | 15050 | 1529 |
| 552 | 20241111 | 101700 | 2170164130 | 15050 | 15060 | 15080 | 15050 | 345 |
| 553 | 20241111 | 101600 | 2164968780 | 15090 | 15070 | 15110 | 15070 | 342 |
| 554 | 20241111 | 101500 | 2159810880 | 15120 | 15120 | 15150 | 15040 | 3191 |
| 555 | 20241111 | 101400 | 2111647400 | 15120 | 15130 | 15180 | 15090 | 3446 |
| 556 | 20241111 | 101300 | 2059539780 | 15120 | 15070 | 15200 | 15070 | 3168 |
| 557 | 20241111 | 101200 | 2011545270 | 15030 | 14960 | 15070 | 14960 | 4840 |
| 558 | 20241111 | 101100 | 1938814660 | 14960 | 14950 | 15000 | 14950 | 1913 |
| 559 | 20241111 | 101000 | 1910180150 | 14940 | 14900 | 14950 | 14850 | 575 |
| 560 | 20241111 | 100900 | 1901623810 | 14900 | 14900 | 14900 | 14900 | 36 |
| 561 | 20241111 | 100800 | 1901087410 | 14880 | 14950 | 14950 | 14880 | 345 |
| 562 | 20241111 | 100700 | 1895947280 | 14950 | 14900 | 14950 | 14900 | 355 |
| 563 | 20241111 | 100600 | 1890654800 | 14900 | 14930 | 14930 | 14900 | 136 |
| 564 | 20241111 | 100500 | 1888627350 | 14930 | 14890 | 14930 | 14890 | 220 |
| 565 | 20241111 | 100400 | 1885348920 | 14900 | 14890 | 14900 | 14820 | 101 |
| 566 | 20241111 | 100300 | 1883847700 | 14890 | 14930 | 14930 | 14890 | 600 |
| 567 | 20241111 | 100200 | 1874894540 | 14930 | 14920 | 14960 | 14920 | 1951 |
| 568 | 20241111 | 100100 | 1845752770 | 14920 | 14890 | 14930 | 14890 | 433 |
| 569 | 20241111 | 100000 | 1839299000 | 14890 | 14780 | 14890 | 14780 | 1053 |
| 570 | 20241111 | 095900 | 1823653120 | 14780 | 14790 | 14790 | 14770 | 323 |
| 571 | 20241111 | 095800 | 1818876870 | 14790 | 14810 | 14810 | 14790 | 906 |
| 572 | 20241111 | 095700 | 1805465130 | 14810 | 14840 | 14840 | 14810 | 316 |
| 573 | 20241111 | 095600 | 1800780730 | 14840 | 14850 | 14850 | 14840 | 144 |
| 574 | 20241111 | 095500 | 1798643430 | 14830 | 14860 | 14860 | 14820 | 215 |
| 575 | 20241111 | 095400 | 1795451700 | 14860 | 14840 | 14870 | 14830 | 782 |
| 576 | 20241111 | 095300 | 1783846570 | 14840 | 14800 | 14890 | 14800 | 798 |
| 577 | 20241111 | 095200 | 1771984570 | 14850 | 14810 | 14850 | 14800 | 1611 |
| 578 | 20241111 | 095100 | 1748110950 | 14810 | 14800 | 14820 | 14790 | 1212 |
| 579 | 20241111 | 095000 | 1730180030 | 14800 | 14770 | 14800 | 14770 | 1091 |
| 580 | 20241111 | 094900 | 1714055650 | 14780 | 14770 | 14780 | 14770 | 344 |
| 581 | 20241111 | 094800 | 1708974760 | 14770 | 14720 | 14780 | 14690 | 1134 |
| 582 | 20241111 | 094700 | 1692263600 | 14690 | 14690 | 14710 | 14690 | 891 |
| 583 | 20241111 | 094600 | 1679165570 | 14690 | 14690 | 14690 | 14680 | 155 |
| 584 | 20241111 | 094500 | 1676889350 | 14680 | 14690 | 14690 | 14680 | 90 |
| 585 | 20241111 | 094400 | 1675567980 | 14710 | 14680 | 14710 | 14680 | 975 |
| 586 | 20241111 | 094300 | 1661250930 | 14710 | 14700 | 14710 | 14670 | 505 |
| 587 | 20241111 | 094200 | 1653834320 | 14690 | 14690 | 14710 | 14690 | 142 |
| 588 | 20241111 | 094100 | 1651747640 | 14690 | 14710 | 14720 | 14690 | 3103 |
| 589 | 20241111 | 094000 | 1606127160 | 14720 | 14720 | 14730 | 14710 | 38 |
| 590 | 20241111 | 093900 | 1605567460 | 14730 | 14730 | 14730 | 14730 | 26 |
| 591 | 20241111 | 093800 | 1605184480 | 14730 | 14730 | 14730 | 14710 | 370 |
| 592 | 20241111 | 093700 | 1599736510 | 14740 | 14780 | 14780 | 14740 | 726 |
| 593 | 20241111 | 093600 | 1589027840 | 14780 | 14780 | 14780 | 14760 | 536 |
| 594 | 20241111 | 093500 | 1581110980 | 14780 | 14730 | 14780 | 14730 | 484 |
| 595 | 20241111 | 093400 | 1573970220 | 14750 | 14720 | 14760 | 14720 | 901 |
| 596 | 20241111 | 093300 | 1560680210 | 14710 | 14730 | 14780 | 14710 | 140 |
| 597 | 20241111 | 093200 | 1558616740 | 14730 | 14740 | 14770 | 14700 | 996 |
| 598 | 20241111 | 093100 | 1543935970 | 14740 | 14680 | 14750 | 14670 | 947 |
| 599 | 20241111 | 093000 | 1529984610 | 14700 | 14660 | 14700 | 14660 | 1007 |
| 600 | 20241111 | 092900 | 1515200450 | 14670 | 14660 | 14670 | 14650 | 245 |
| 601 | 20241111 | 092800 | 1511609060 | 14660 | 14660 | 14660 | 14650 | 1003 |
| 602 | 20241111 | 092700 | 1496908390 | 14670 | 14670 | 14680 | 14630 | 461 |
| 603 | 20241111 | 092600 | 1490148160 | 14660 | 14560 | 14660 | 14560 | 821 |
| 604 | 20241111 | 092500 | 1478156150 | 14560 | 14620 | 14620 | 14560 | 1952 |
| 605 | 20241111 | 092400 | 1449672840 | 14620 | 14640 | 14670 | 14610 | 1984 |
| 606 | 20241111 | 092300 | 1420661710 | 14640 | 14680 | 14680 | 14620 | 212 |
| 607 | 20241111 | 092200 | 1417556880 | 14620 | 14660 | 14680 | 14620 | 5688 |
| 608 | 20241111 | 092100 | 1334198890 | 14660 | 14710 | 14710 | 14660 | 1892 |
| 609 | 20241111 | 092000 | 1306427340 | 14710 | 14680 | 14750 | 14680 | 465 |
| 610 | 20241111 | 091900 | 1299580840 | 14680 | 14670 | 14710 | 14670 | 1066 |
| 611 | 20241111 | 091800 | 1283915100 | 14670 | 14680 | 14680 | 14650 | 1612 |
| 612 | 20241111 | 091700 | 1260282310 | 14680 | 14680 | 14700 | 14650 | 1779 |
| 613 | 20241111 | 091600 | 1234181170 | 14680 | 14680 | 14700 | 14620 | 1169 |
| 614 | 20241111 | 091500 | 1217036810 | 14680 | 14630 | 14680 | 14610 | 2947 |
| 615 | 20241111 | 091400 | 1173928360 | 14630 | 14750 | 14750 | 14620 | 8174 |
| 616 | 20241111 | 091300 | 1053889780 | 14750 | 14740 | 14750 | 14740 | 379 |
| 617 | 20241111 | 091200 | 1048302150 | 14770 | 14720 | 14790 | 14720 | 1524 |
| 618 | 20241111 | 091100 | 1025816370 | 14720 | 14720 | 14730 | 14710 | 3077 |
| 619 | 20241111 | 091000 | 980521170 | 14780 | 14770 | 14780 | 14700 | 4380 |
| 620 | 20241111 | 090900 | 916022230 | 14780 | 14780 | 14800 | 14740 | 1175 |
| 621 | 20241111 | 090800 | 898672610 | 14740 | 14750 | 14790 | 14700 | 2920 |
| 622 | 20241111 | 090700 | 855612580 | 14700 | 14780 | 14780 | 14700 | 11400 |
| 623 | 20241111 | 090600 | 687795490 | 14800 | 14940 | 14960 | 14800 | 7314 |
| 624 | 20241111 | 090500 | 578893780 | 14940 | 14980 | 15010 | 14940 | 5863 |
| 625 | 20241111 | 090400 | 491107520 | 14980 | 15060 | 15120 | 14960 | 1851 |
| 626 | 20241111 | 090300 | 463323450 | 15060 | 14960 | 15060 | 14950 | 3102 |
| 627 | 20241111 | 090200 | 416853800 | 15000 | 14990 | 15090 | 14960 | 3283 |
| 628 | 20241111 | 090100 | 367674260 | 15090 | 15020 | 15130 | 14970 | 7132 |
| 629 | 20241111 | 090000 | 260458240 | 15030 | 15100 | 15130 | 15030 | 17116 |