33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 191800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 3 | 20241108 | 191700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 4 | 20241108 | 191600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 5 | 20241108 | 191500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 6 | 20241108 | 191400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 7 | 20241108 | 191300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 8 | 20241108 | 191200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 9 | 20241108 | 191100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 10 | 20241108 | 191000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 11 | 20241108 | 190900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 12 | 20241108 | 190800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 13 | 20241108 | 190700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 14 | 20241108 | 190600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 15 | 20241108 | 190500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 16 | 20241108 | 190400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 17 | 20241108 | 190300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 18 | 20241108 | 190200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 19 | 20241108 | 190100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 20 | 20241108 | 190000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 21 | 20241108 | 185900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 22 | 20241108 | 185800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 23 | 20241108 | 185700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 24 | 20241108 | 185600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 25 | 20241108 | 185500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 26 | 20241108 | 185400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 27 | 20241108 | 185300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 28 | 20241108 | 185200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 29 | 20241108 | 185100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 30 | 20241108 | 185000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 31 | 20241108 | 184900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 32 | 20241108 | 184800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 33 | 20241108 | 184700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 34 | 20241108 | 184600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 35 | 20241108 | 184500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 36 | 20241108 | 184400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 37 | 20241108 | 184300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 38 | 20241108 | 184200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 39 | 20241108 | 184100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 40 | 20241108 | 184000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 41 | 20241108 | 183900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 42 | 20241108 | 183800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 43 | 20241108 | 183700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 44 | 20241108 | 183600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 45 | 20241108 | 183500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 46 | 20241108 | 183400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 47 | 20241108 | 183300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 48 | 20241108 | 183200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 49 | 20241108 | 183100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 50 | 20241108 | 183000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 51 | 20241108 | 182900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 52 | 20241108 | 182800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 53 | 20241108 | 182700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 54 | 20241108 | 182600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 55 | 20241108 | 182500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 56 | 20241108 | 182400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 57 | 20241108 | 182300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 58 | 20241108 | 182200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 59 | 20241108 | 182100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 60 | 20241108 | 182000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 61 | 20241108 | 181900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 62 | 20241108 | 181800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 63 | 20241108 | 181700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 64 | 20241108 | 181600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 65 | 20241108 | 181500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 66 | 20241108 | 181400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 67 | 20241108 | 181300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 68 | 20241108 | 181200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 69 | 20241108 | 181100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 70 | 20241108 | 181000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 71 | 20241108 | 180900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 72 | 20241108 | 180800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 73 | 20241108 | 180700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 74 | 20241108 | 180600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 75 | 20241108 | 180500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 76 | 20241108 | 180400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 77 | 20241108 | 180300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 78 | 20241108 | 180200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 79 | 20241108 | 180100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 80 | 20241108 | 180000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 81 | 20241108 | 175900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 82 | 20241108 | 175800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 83 | 20241108 | 175700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 84 | 20241108 | 175600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 85 | 20241108 | 175500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 86 | 20241108 | 175400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 87 | 20241108 | 175300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 88 | 20241108 | 175200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 89 | 20241108 | 175100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 90 | 20241108 | 175000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 91 | 20241108 | 174900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 92 | 20241108 | 174800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 93 | 20241108 | 174700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 94 | 20241108 | 174600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 95 | 20241108 | 174500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 96 | 20241108 | 174400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 97 | 20241108 | 174300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 98 | 20241108 | 174200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 99 | 20241108 | 174100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 100 | 20241108 | 174000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 101 | 20241108 | 173900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 102 | 20241108 | 173800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 103 | 20241108 | 173700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 104 | 20241108 | 173600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 105 | 20241108 | 173500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 106 | 20241108 | 173400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 107 | 20241108 | 173300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 108 | 20241108 | 173200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 109 | 20241108 | 173100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 110 | 20241108 | 173000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 111 | 20241108 | 172900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 112 | 20241108 | 172800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 113 | 20241108 | 172700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 114 | 20241108 | 172600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 115 | 20241108 | 172500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 116 | 20241108 | 172400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 117 | 20241108 | 172300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 118 | 20241108 | 172200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 119 | 20241108 | 172100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 120 | 20241108 | 172000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 121 | 20241108 | 171900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 122 | 20241108 | 171800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 123 | 20241108 | 171700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 124 | 20241108 | 171600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 125 | 20241108 | 171500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 126 | 20241108 | 171400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 127 | 20241108 | 171300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 128 | 20241108 | 171200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 129 | 20241108 | 171100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 130 | 20241108 | 171000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 131 | 20241108 | 170900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 132 | 20241108 | 170800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 133 | 20241108 | 170700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 134 | 20241108 | 170600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 135 | 20241108 | 170500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 136 | 20241108 | 170400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 137 | 20241108 | 170300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 138 | 20241108 | 170200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 139 | 20241108 | 170100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 140 | 20241108 | 170000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 141 | 20241108 | 165900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 142 | 20241108 | 165800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 143 | 20241108 | 165700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 144 | 20241108 | 165600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 145 | 20241108 | 165500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 146 | 20241108 | 165400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 147 | 20241108 | 165300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 148 | 20241108 | 165200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 149 | 20241108 | 165100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 150 | 20241108 | 165000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 151 | 20241108 | 164900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 152 | 20241108 | 164800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 153 | 20241108 | 164700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 154 | 20241108 | 164600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 155 | 20241108 | 164500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 156 | 20241108 | 164400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 157 | 20241108 | 164300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 158 | 20241108 | 164200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 159 | 20241108 | 164100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 160 | 20241108 | 164000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 161 | 20241108 | 163900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 162 | 20241108 | 163800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 163 | 20241108 | 163700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 164 | 20241108 | 163600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 165 | 20241108 | 163500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 166 | 20241108 | 163400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 167 | 20241108 | 163300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 168 | 20241108 | 163200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 169 | 20241108 | 163100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 170 | 20241108 | 163000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 171 | 20241108 | 162900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 172 | 20241108 | 162800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 173 | 20241108 | 162700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 174 | 20241108 | 162600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 175 | 20241108 | 162500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 176 | 20241108 | 162400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 177 | 20241108 | 162300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 178 | 20241108 | 162200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 179 | 20241108 | 162100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 180 | 20241108 | 162000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 181 | 20241108 | 161900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 182 | 20241108 | 161800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 183 | 20241108 | 161700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 184 | 20241108 | 161600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 185 | 20241108 | 161500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 186 | 20241108 | 161400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 187 | 20241108 | 161300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 188 | 20241108 | 161200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 189 | 20241108 | 161100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 190 | 20241108 | 161000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 191 | 20241108 | 160900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 192 | 20241108 | 160800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 193 | 20241108 | 160700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 194 | 20241108 | 160600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 195 | 20241108 | 160500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 196 | 20241108 | 160400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 197 | 20241108 | 160300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 198 | 20241108 | 160200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 199 | 20241108 | 160100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 200 | 20241108 | 160000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 201 | 20241108 | 155900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 202 | 20241108 | 155800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 203 | 20241108 | 155700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 204 | 20241108 | 155600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 205 | 20241108 | 155500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 206 | 20241108 | 155400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 207 | 20241108 | 155300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 208 | 20241108 | 155200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 209 | 20241108 | 155100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 210 | 20241108 | 155000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 211 | 20241108 | 154900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 212 | 20241108 | 154800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 213 | 20241108 | 154700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 214 | 20241108 | 154600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 215 | 20241108 | 154500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 216 | 20241108 | 154400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 217 | 20241108 | 154300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 218 | 20241108 | 154200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 219 | 20241108 | 154100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 220 | 20241108 | 154000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 221 | 20241108 | 153900 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 222 | 20241108 | 153800 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 223 | 20241108 | 153700 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 224 | 20241108 | 153600 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 225 | 20241108 | 153500 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 226 | 20241108 | 153400 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 227 | 20241108 | 153300 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 228 | 20241108 | 153200 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 229 | 20241108 | 153100 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 0 |
| 230 | 20241108 | 153000 | 2656179880 | 16910 | 16910 | 16910 | 16910 | 1211 |
| 231 | 20241108 | 152900 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 232 | 20241108 | 152800 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 233 | 20241108 | 152700 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 234 | 20241108 | 152600 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 235 | 20241108 | 152500 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 236 | 20241108 | 152400 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 237 | 20241108 | 152300 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 238 | 20241108 | 152200 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 239 | 20241108 | 152100 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 240 | 20241108 | 152000 | 2635701870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 241 | 20241108 | 151900 | 2635701870 | 16910 | 16910 | 16930 | 16900 | 118 |
| 242 | 20241108 | 151800 | 2633706220 | 16930 | 16930 | 16930 | 16930 | 17 |
| 243 | 20241108 | 151700 | 2633418410 | 16930 | 16910 | 16930 | 16900 | 1486 |
| 244 | 20241108 | 151600 | 2608290390 | 16910 | 16950 | 16950 | 16910 | 806 |
| 245 | 20241108 | 151500 | 2594646420 | 16930 | 16940 | 16960 | 16930 | 1112 |
| 246 | 20241108 | 151400 | 2575817730 | 16960 | 16950 | 16960 | 16940 | 388 |
| 247 | 20241108 | 151300 | 2569240270 | 16950 | 16940 | 16950 | 16940 | 47 |
| 248 | 20241108 | 151200 | 2568443800 | 16920 | 16920 | 16920 | 16920 | 150 |
| 249 | 20241108 | 151100 | 2565905800 | 16920 | 16920 | 16920 | 16920 | 84 |
| 250 | 20241108 | 151000 | 2564484520 | 16940 | 16940 | 16950 | 16940 | 139 |
| 251 | 20241108 | 150900 | 2562128810 | 16950 | 16920 | 16950 | 16920 | 593 |
| 252 | 20241108 | 150800 | 2552083970 | 16910 | 16910 | 16910 | 16910 | 26 |
| 253 | 20241108 | 150700 | 2551644310 | 16910 | 16940 | 16940 | 16910 | 79 |
| 254 | 20241108 | 150600 | 2550307710 | 16940 | 16940 | 16940 | 16940 | 128 |
| 255 | 20241108 | 150500 | 2548139390 | 16930 | 16930 | 16930 | 16930 | 4 |
| 256 | 20241108 | 150400 | 2548071670 | 16930 | 16930 | 16930 | 16930 | 130 |
| 257 | 20241108 | 150300 | 2545870770 | 16930 | 16950 | 16960 | 16920 | 138 |
| 258 | 20241108 | 150200 | 2543533590 | 16960 | 16970 | 16970 | 16950 | 358 |
| 259 | 20241108 | 150100 | 2537464390 | 16970 | 16970 | 16970 | 16970 | 2 |
| 260 | 20241108 | 150000 | 2537430450 | 16960 | 16960 | 16960 | 16960 | 19 |
| 261 | 20241108 | 145900 | 2537108210 | 16960 | 16970 | 16970 | 16960 | 572 |
| 262 | 20241108 | 145800 | 2527406640 | 16970 | 16970 | 16970 | 16970 | 52 |
| 263 | 20241108 | 145700 | 2526524200 | 17000 | 17000 | 17000 | 17000 | 0 |
| 264 | 20241108 | 145600 | 2526524200 | 17000 | 17000 | 17000 | 17000 | 107 |
| 265 | 20241108 | 145500 | 2524705200 | 17000 | 16960 | 17000 | 16960 | 360 |
| 266 | 20241108 | 145400 | 2518595480 | 16960 | 16960 | 16960 | 16940 | 281 |
| 267 | 20241108 | 145300 | 2513832470 | 16960 | 16990 | 16990 | 16950 | 59 |
| 268 | 20241108 | 145200 | 2512831210 | 16950 | 17000 | 17000 | 16950 | 1030 |
| 269 | 20241108 | 145100 | 2495348860 | 17000 | 16970 | 17050 | 16950 | 1997 |
| 270 | 20241108 | 145000 | 2461392610 | 16950 | 16890 | 16950 | 16890 | 1082 |
| 271 | 20241108 | 144900 | 2443072540 | 16900 | 16930 | 16930 | 16900 | 567 |
| 272 | 20241108 | 144800 | 2433478440 | 16920 | 16910 | 16920 | 16910 | 804 |
| 273 | 20241108 | 144700 | 2419881660 | 16900 | 16890 | 16900 | 16890 | 419 |
| 274 | 20241108 | 144600 | 2412800660 | 16890 | 16890 | 16900 | 16890 | 337 |
| 275 | 20241108 | 144500 | 2407106270 | 16890 | 16890 | 16890 | 16890 | 15 |
| 276 | 20241108 | 144400 | 2406852920 | 16890 | 16890 | 16900 | 16890 | 662 |
| 277 | 20241108 | 144300 | 2395667010 | 16860 | 16850 | 16860 | 16850 | 183 |
| 278 | 20241108 | 144200 | 2392582760 | 16850 | 16850 | 16850 | 16850 | 29 |
| 279 | 20241108 | 144100 | 2392094110 | 16850 | 16850 | 16850 | 16850 | 142 |
| 280 | 20241108 | 144000 | 2389701410 | 16850 | 16820 | 16850 | 16820 | 103 |
| 281 | 20241108 | 143900 | 2387966160 | 16850 | 16850 | 16850 | 16850 | 18 |
| 282 | 20241108 | 143800 | 2387662860 | 16850 | 16860 | 16860 | 16850 | 91 |
| 283 | 20241108 | 143700 | 2386129000 | 16860 | 16860 | 16860 | 16860 | 21 |
| 284 | 20241108 | 143600 | 2385774940 | 16900 | 16890 | 16900 | 16890 | 54 |
| 285 | 20241108 | 143500 | 2384862840 | 16900 | 16890 | 16900 | 16880 | 371 |
| 286 | 20241108 | 143400 | 2378596560 | 16860 | 16860 | 16860 | 16860 | 93 |
| 287 | 20241108 | 143300 | 2377028580 | 16860 | 16890 | 16890 | 16860 | 2726 |
| 288 | 20241108 | 143200 | 2331002560 | 16870 | 16860 | 16870 | 16860 | 97 |
| 289 | 20241108 | 143100 | 2329366910 | 16860 | 16860 | 16860 | 16860 | 73 |
| 290 | 20241108 | 143000 | 2328136130 | 16850 | 16820 | 16850 | 16820 | 71 |
| 291 | 20241108 | 142900 | 2326939810 | 16860 | 16860 | 16860 | 16860 | 0 |
| 292 | 20241108 | 142800 | 2326939810 | 16860 | 16820 | 16860 | 16820 | 37 |
| 293 | 20241108 | 142700 | 2326316150 | 16820 | 16820 | 16820 | 16800 | 1747 |
| 294 | 20241108 | 142600 | 2296952150 | 16820 | 16820 | 16820 | 16800 | 866 |
| 295 | 20241108 | 142500 | 2282387350 | 16820 | 16820 | 16820 | 16810 | 64 |
| 296 | 20241108 | 142400 | 2281311270 | 16810 | 16810 | 16810 | 16810 | 25 |
| 297 | 20241108 | 142300 | 2280891020 | 16820 | 16820 | 16820 | 16820 | 2 |
| 298 | 20241108 | 142200 | 2280857380 | 16820 | 16820 | 16820 | 16820 | 0 |
| 299 | 20241108 | 142100 | 2280857380 | 16820 | 16810 | 16820 | 16810 | 236 |
| 300 | 20241108 | 142000 | 2276889490 | 16770 | 16770 | 16770 | 16770 | 128 |
| 301 | 20241108 | 141900 | 2274742930 | 16770 | 16770 | 16770 | 16770 | 275 |
| 302 | 20241108 | 141800 | 2270131180 | 16770 | 16820 | 16820 | 16770 | 73 |
| 303 | 20241108 | 141700 | 2268906160 | 16820 | 16850 | 16850 | 16820 | 40 |
| 304 | 20241108 | 141600 | 2268233330 | 16860 | 16860 | 16860 | 16850 | 451 |
| 305 | 20241108 | 141500 | 2260629960 | 16860 | 16860 | 16860 | 16860 | 0 |
| 306 | 20241108 | 141400 | 2260629960 | 16860 | 16870 | 16870 | 16860 | 204 |
| 307 | 20241108 | 141300 | 2257190480 | 16870 | 16880 | 16900 | 16870 | 135 |
| 308 | 20241108 | 141200 | 2254911760 | 16870 | 16860 | 16870 | 16860 | 107 |
| 309 | 20241108 | 141100 | 2253107690 | 16850 | 16860 | 16860 | 16850 | 27 |
| 310 | 20241108 | 141000 | 2252652730 | 16850 | 16860 | 16860 | 16850 | 172 |
| 311 | 20241108 | 140900 | 2249753060 | 16850 | 16850 | 16850 | 16850 | 28 |
| 312 | 20241108 | 140800 | 2249281260 | 16850 | 16830 | 16850 | 16820 | 671 |
| 313 | 20241108 | 140700 | 2237983190 | 16830 | 16830 | 16830 | 16830 | 0 |
| 314 | 20241108 | 140600 | 2237983190 | 16830 | 16830 | 16830 | 16820 | 236 |
| 315 | 20241108 | 140500 | 2234011410 | 16850 | 16830 | 16850 | 16830 | 253 |
| 316 | 20241108 | 140400 | 2229752820 | 16810 | 16810 | 16810 | 16810 | 11 |
| 317 | 20241108 | 140300 | 2229567910 | 16800 | 16800 | 16800 | 16800 | 86 |
| 318 | 20241108 | 140200 | 2228123110 | 16800 | 16800 | 16800 | 16800 | 111 |
| 319 | 20241108 | 140100 | 2226258310 | 16800 | 16780 | 16800 | 16780 | 290 |
| 320 | 20241108 | 140000 | 2221392010 | 16800 | 16790 | 16800 | 16780 | 58 |
| 321 | 20241108 | 135900 | 2220418150 | 16780 | 16770 | 16780 | 16770 | 636 |
| 322 | 20241108 | 135800 | 2209746850 | 16780 | 16780 | 16780 | 16780 | 286 |
| 323 | 20241108 | 135700 | 2204947770 | 16780 | 16780 | 16780 | 16780 | 57 |
| 324 | 20241108 | 135600 | 2203991310 | 16780 | 16730 | 16780 | 16730 | 360 |
| 325 | 20241108 | 135500 | 2197954410 | 16730 | 16730 | 16730 | 16730 | 70 |
| 326 | 20241108 | 135400 | 2196783310 | 16720 | 16720 | 16720 | 16720 | 0 |
| 327 | 20241108 | 135300 | 2196783310 | 16720 | 16720 | 16720 | 16720 | 374 |
| 328 | 20241108 | 135200 | 2190530030 | 16720 | 16720 | 16720 | 16720 | 210 |
| 329 | 20241108 | 135100 | 2187018830 | 16720 | 16780 | 16780 | 16720 | 156 |
| 330 | 20241108 | 135000 | 2184409380 | 16780 | 16760 | 16780 | 16730 | 429 |
| 331 | 20241108 | 134900 | 2177227650 | 16760 | 16760 | 16760 | 16760 | 63 |
| 332 | 20241108 | 134800 | 2176171770 | 16750 | 16760 | 16760 | 16750 | 212 |
| 333 | 20241108 | 134700 | 2172619270 | 16760 | 16760 | 16760 | 16760 | 57 |
| 334 | 20241108 | 134600 | 2171663950 | 16760 | 16750 | 16760 | 16750 | 17 |
| 335 | 20241108 | 134500 | 2171379190 | 16770 | 16760 | 16770 | 16760 | 32 |
| 336 | 20241108 | 134400 | 2170842600 | 16750 | 16750 | 16750 | 16750 | 20 |
| 337 | 20241108 | 134300 | 2170507600 | 16750 | 16750 | 16750 | 16750 | 237 |
| 338 | 20241108 | 134200 | 2166537850 | 16750 | 16750 | 16750 | 16730 | 318 |
| 339 | 20241108 | 134100 | 2161211950 | 16750 | 16740 | 16750 | 16730 | 132 |
| 340 | 20241108 | 134000 | 2159002570 | 16740 | 16820 | 16820 | 16740 | 120 |
| 341 | 20241108 | 133900 | 2156990130 | 16800 | 16820 | 16820 | 16800 | 22 |
| 342 | 20241108 | 133800 | 2156620150 | 16820 | 16750 | 16820 | 16750 | 25 |
| 343 | 20241108 | 133700 | 2156201260 | 16740 | 16750 | 16750 | 16730 | 692 |
| 344 | 20241108 | 133600 | 2144620190 | 16740 | 16770 | 16810 | 16740 | 1447 |
| 345 | 20241108 | 133500 | 2120355250 | 16780 | 16790 | 16790 | 16780 | 205 |
| 346 | 20241108 | 133400 | 2116915060 | 16830 | 16830 | 16830 | 16830 | 0 |
| 347 | 20241108 | 133300 | 2116915060 | 16830 | 16790 | 16830 | 16790 | 29 |
| 348 | 20241108 | 133200 | 2116427970 | 16850 | 16800 | 16850 | 16780 | 210 |
| 349 | 20241108 | 133100 | 2112903270 | 16800 | 16840 | 16850 | 16800 | 53 |
| 350 | 20241108 | 133000 | 2112012740 | 16800 | 16810 | 16810 | 16800 | 194 |
| 351 | 20241108 | 132900 | 2108752850 | 16840 | 16800 | 16840 | 16800 | 122 |
| 352 | 20241108 | 132800 | 2106702050 | 16860 | 16860 | 16860 | 16860 | 0 |
| 353 | 20241108 | 132700 | 2106702050 | 16860 | 16860 | 16860 | 16860 | 1 |
| 354 | 20241108 | 132600 | 2106685190 | 16800 | 16800 | 16800 | 16780 | 1385 |
| 355 | 20241108 | 132500 | 2083437680 | 16800 | 16800 | 16800 | 16800 | 5 |
| 356 | 20241108 | 132400 | 2083353680 | 16860 | 16860 | 16860 | 16860 | 1 |
| 357 | 20241108 | 132300 | 2083336820 | 16860 | 16860 | 16860 | 16860 | 218 |
| 358 | 20241108 | 132200 | 2079661340 | 16860 | 16860 | 16860 | 16860 | 1 |
| 359 | 20241108 | 132100 | 2079644480 | 16860 | 16830 | 16860 | 16830 | 4 |
| 360 | 20241108 | 132000 | 2079577090 | 16800 | 16830 | 16830 | 16800 | 1343 |
| 361 | 20241108 | 131900 | 2057014160 | 16860 | 16860 | 16860 | 16860 | 246 |
| 362 | 20241108 | 131800 | 2052866600 | 16870 | 16830 | 16870 | 16800 | 139 |
| 363 | 20241108 | 131700 | 2050530780 | 16830 | 16900 | 16900 | 16830 | 513 |
| 364 | 20241108 | 131600 | 2041896510 | 16810 | 16830 | 16830 | 16810 | 4754 |
| 365 | 20241108 | 131500 | 1961894040 | 16830 | 16830 | 16830 | 16830 | 1 |
| 366 | 20241108 | 131400 | 1961877210 | 16930 | 16950 | 16950 | 16930 | 25 |
| 367 | 20241108 | 131300 | 1961453790 | 16820 | 16960 | 16960 | 16820 | 110 |
| 368 | 20241108 | 131200 | 1959602340 | 16960 | 16860 | 16960 | 16840 | 34 |
| 369 | 20241108 | 131100 | 1959029510 | 16860 | 16870 | 16870 | 16860 | 33 |
| 370 | 20241108 | 131000 | 1958473010 | 16870 | 16870 | 16950 | 16870 | 186 |
| 371 | 20241108 | 130900 | 1955324730 | 16870 | 16870 | 16930 | 16870 | 237 |
| 372 | 20241108 | 130800 | 1951326300 | 16870 | 16870 | 16870 | 16860 | 116 |
| 373 | 20241108 | 130700 | 1949369670 | 16870 | 16870 | 16870 | 16870 | 8 |
| 374 | 20241108 | 130600 | 1949234710 | 16870 | 16880 | 16880 | 16850 | 491 |
| 375 | 20241108 | 130500 | 1940951300 | 16880 | 16850 | 16880 | 16850 | 476 |
| 376 | 20241108 | 130400 | 1932929950 | 16850 | 16870 | 16870 | 16850 | 762 |
| 377 | 20241108 | 130300 | 1920089090 | 16870 | 16900 | 16910 | 16870 | 917 |
| 378 | 20241108 | 130200 | 1904612110 | 16900 | 16890 | 16920 | 16890 | 144 |
| 379 | 20241108 | 130100 | 1902178640 | 16890 | 16890 | 16890 | 16890 | 11 |
| 380 | 20241108 | 130000 | 1901992850 | 16890 | 16900 | 16900 | 16890 | 259 |
| 381 | 20241108 | 125900 | 1897617540 | 16900 | 16910 | 16920 | 16900 | 442 |
| 382 | 20241108 | 125800 | 1890146470 | 16910 | 16920 | 16920 | 16900 | 3365 |
| 383 | 20241108 | 125700 | 1833243820 | 16920 | 16920 | 16920 | 16910 | 219 |
| 384 | 20241108 | 125600 | 1829538450 | 16920 | 16930 | 16930 | 16920 | 165 |
| 385 | 20241108 | 125500 | 1826745700 | 16930 | 16960 | 16960 | 16920 | 1224 |
| 386 | 20241108 | 125400 | 1806016900 | 16950 | 16950 | 16950 | 16950 | 352 |
| 387 | 20241108 | 125300 | 1800050500 | 16950 | 16950 | 16950 | 16950 | 0 |
| 388 | 20241108 | 125200 | 1800050500 | 16950 | 16950 | 16950 | 16950 | 26 |
| 389 | 20241108 | 125100 | 1799609800 | 17020 | 16960 | 17020 | 16960 | 6 |
| 390 | 20241108 | 125000 | 1799507980 | 16960 | 16960 | 16960 | 16960 | 126 |
| 391 | 20241108 | 124900 | 1797371020 | 16960 | 16960 | 16960 | 16960 | 0 |
| 392 | 20241108 | 124800 | 1797371020 | 16960 | 16960 | 16960 | 16960 | 0 |
| 393 | 20241108 | 124700 | 1797371020 | 16960 | 16960 | 16960 | 16960 | 161 |
| 394 | 20241108 | 124600 | 1794640460 | 16960 | 16960 | 16960 | 16960 | 0 |
| 395 | 20241108 | 124500 | 1794640460 | 16960 | 16960 | 16960 | 16960 | 2 |
| 396 | 20241108 | 124400 | 1794606540 | 16960 | 16960 | 16960 | 16960 | 0 |
| 397 | 20241108 | 124300 | 1794606540 | 16960 | 16960 | 16960 | 16960 | 101 |
| 398 | 20241108 | 124200 | 1792893580 | 16960 | 16960 | 16960 | 16960 | 200 |
| 399 | 20241108 | 124100 | 1789501580 | 16960 | 16960 | 16960 | 16960 | 0 |
| 400 | 20241108 | 124000 | 1789501580 | 16960 | 16960 | 16960 | 16960 | 6 |
| 401 | 20241108 | 123900 | 1789399820 | 16960 | 16960 | 16960 | 16960 | 24 |
| 402 | 20241108 | 123800 | 1788992780 | 16960 | 16960 | 16960 | 16960 | 9 |
| 403 | 20241108 | 123700 | 1788840140 | 16950 | 16950 | 16950 | 16950 | 28 |
| 404 | 20241108 | 123600 | 1788365540 | 17000 | 17000 | 17000 | 17000 | 398 |
| 405 | 20241108 | 123500 | 1781599540 | 17000 | 17010 | 17010 | 17000 | 1344 |
| 406 | 20241108 | 123400 | 1758748250 | 17040 | 17040 | 17040 | 17040 | 1 |
| 407 | 20241108 | 123300 | 1758731210 | 17050 | 17050 | 17050 | 17050 | 3 |
| 408 | 20241108 | 123200 | 1758680060 | 17050 | 17060 | 17060 | 17050 | 25 |
| 409 | 20241108 | 123100 | 1758253600 | 17060 | 17060 | 17060 | 17060 | 741 |
| 410 | 20241108 | 123000 | 1745612140 | 17060 | 17060 | 17060 | 17060 | 9 |
| 411 | 20241108 | 122900 | 1745458600 | 17060 | 17060 | 17060 | 17060 | 40 |
| 412 | 20241108 | 122800 | 1744776200 | 17060 | 17060 | 17060 | 17060 | 659 |
| 413 | 20241108 | 122700 | 1733533660 | 17060 | 17060 | 17060 | 17060 | 156 |
| 414 | 20241108 | 122600 | 1730872300 | 17100 | 17100 | 17100 | 17100 | 0 |
| 415 | 20241108 | 122500 | 1730872300 | 17100 | 17100 | 17100 | 17100 | 0 |
| 416 | 20241108 | 122400 | 1730872300 | 17100 | 17050 | 17100 | 17050 | 123 |
| 417 | 20241108 | 122300 | 1728775100 | 17040 | 17040 | 17040 | 17040 | 7 |
| 418 | 20241108 | 122200 | 1728655820 | 17040 | 17040 | 17040 | 17040 | 3 |
| 419 | 20241108 | 122100 | 1728604700 | 17040 | 17040 | 17040 | 17010 | 110 |
| 420 | 20241108 | 122000 | 1726730600 | 17040 | 17030 | 17040 | 17030 | 116 |
| 421 | 20241108 | 121900 | 1724754020 | 17030 | 17010 | 17030 | 17010 | 426 |
| 422 | 20241108 | 121800 | 1717499480 | 17030 | 17020 | 17030 | 17010 | 526 |
| 423 | 20241108 | 121700 | 1708550570 | 17020 | 17020 | 17020 | 17020 | 8 |
| 424 | 20241108 | 121600 | 1708414410 | 17020 | 17060 | 17060 | 17020 | 409 |
| 425 | 20241108 | 121500 | 1701446470 | 17070 | 17080 | 17080 | 17070 | 395 |
| 426 | 20241108 | 121400 | 1694703340 | 17080 | 17080 | 17080 | 17080 | 797 |
| 427 | 20241108 | 121300 | 1681090580 | 17080 | 17080 | 17080 | 17080 | 187 |
| 428 | 20241108 | 121200 | 1677896620 | 17080 | 17080 | 17080 | 17080 | 1 |
| 429 | 20241108 | 121100 | 1677879540 | 17070 | 17100 | 17100 | 17070 | 214 |
| 430 | 20241108 | 121000 | 1674225030 | 17100 | 17100 | 17100 | 17100 | 88 |
| 431 | 20241108 | 120900 | 1672720230 | 17100 | 17100 | 17100 | 17100 | 115 |
| 432 | 20241108 | 120800 | 1670753730 | 17100 | 17060 | 17100 | 17060 | 306 |
| 433 | 20241108 | 120700 | 1665522480 | 17090 | 17090 | 17090 | 17090 | 0 |
| 434 | 20241108 | 120600 | 1665522480 | 17090 | 17090 | 17090 | 17090 | 3 |
| 435 | 20241108 | 120500 | 1665471210 | 17090 | 17090 | 17090 | 17090 | 455 |
| 436 | 20241108 | 120400 | 1657695260 | 17090 | 17090 | 17090 | 17090 | 98 |
| 437 | 20241108 | 120300 | 1656020440 | 17090 | 17100 | 17100 | 17090 | 417 |
| 438 | 20241108 | 120200 | 1648889790 | 17090 | 17090 | 17090 | 17090 | 61 |
| 439 | 20241108 | 120100 | 1647847300 | 17090 | 17090 | 17100 | 17090 | 42 |
| 440 | 20241108 | 120000 | 1647129420 | 17090 | 17100 | 17100 | 17090 | 145 |
| 441 | 20241108 | 115900 | 1644651070 | 17100 | 17090 | 17100 | 17090 | 214 |
| 442 | 20241108 | 115800 | 1640992970 | 17090 | 17090 | 17090 | 17090 | 5 |
| 443 | 20241108 | 115700 | 1640907520 | 17090 | 17070 | 17090 | 17070 | 108 |
| 444 | 20241108 | 115600 | 1639061920 | 17060 | 17060 | 17060 | 17060 | 3 |
| 445 | 20241108 | 115500 | 1639010740 | 17060 | 17060 | 17060 | 17060 | 16 |
| 446 | 20241108 | 115400 | 1638737780 | 17090 | 17040 | 17090 | 17040 | 538 |
| 447 | 20241108 | 115300 | 1629567210 | 17040 | 17040 | 17040 | 17040 | 287 |
| 448 | 20241108 | 115200 | 1624676730 | 17040 | 17040 | 17040 | 17040 | 166 |
| 449 | 20241108 | 115100 | 1621848090 | 17030 | 17030 | 17030 | 17030 | 41 |
| 450 | 20241108 | 115000 | 1621149860 | 17040 | 17030 | 17040 | 17030 | 396 |
| 451 | 20241108 | 114900 | 1614402160 | 17030 | 17030 | 17030 | 17030 | 42 |
| 452 | 20241108 | 114800 | 1613686900 | 17030 | 17030 | 17030 | 17030 | 54 |
| 453 | 20241108 | 114700 | 1612767280 | 17040 | 17040 | 17040 | 17040 | 0 |
| 454 | 20241108 | 114600 | 1612767280 | 17040 | 17040 | 17040 | 17040 | 37 |
| 455 | 20241108 | 114500 | 1612136800 | 17040 | 17040 | 17040 | 17040 | 0 |
| 456 | 20241108 | 114400 | 1612136800 | 17040 | 17040 | 17040 | 17040 | 44 |
| 457 | 20241108 | 114300 | 1611387040 | 17050 | 17040 | 17050 | 17040 | 129 |
| 458 | 20241108 | 114200 | 1609188590 | 17040 | 17010 | 17040 | 17010 | 63 |
| 459 | 20241108 | 114100 | 1608115400 | 17010 | 17000 | 17010 | 17000 | 25 |
| 460 | 20241108 | 114000 | 1607690350 | 17000 | 16960 | 17000 | 16960 | 1362 |
| 461 | 20241108 | 113900 | 1584561080 | 16950 | 16960 | 16960 | 16950 | 127 |
| 462 | 20241108 | 113800 | 1582408410 | 16960 | 16950 | 16960 | 16950 | 48 |
| 463 | 20241108 | 113700 | 1581594510 | 16960 | 16960 | 16960 | 16960 | 43 |
| 464 | 20241108 | 113600 | 1580865230 | 16970 | 16970 | 16980 | 16970 | 452 |
| 465 | 20241108 | 113500 | 1573190540 | 16980 | 16980 | 16980 | 16980 | 2 |
| 466 | 20241108 | 113400 | 1573156580 | 16940 | 16940 | 16940 | 16940 | 26 |
| 467 | 20241108 | 113300 | 1572716140 | 16940 | 16970 | 16970 | 16940 | 483 |
| 468 | 20241108 | 113200 | 1564524920 | 16990 | 16990 | 16990 | 16990 | 12 |
| 469 | 20241108 | 113100 | 1564321040 | 16980 | 16980 | 16980 | 16980 | 2 |
| 470 | 20241108 | 113000 | 1564287080 | 16990 | 16980 | 17000 | 16980 | 789 |
| 471 | 20241108 | 112900 | 1550884590 | 16980 | 16980 | 16980 | 16980 | 1 |
| 472 | 20241108 | 112800 | 1550867610 | 16960 | 16980 | 16980 | 16960 | 29 |
| 473 | 20241108 | 112700 | 1550375730 | 16960 | 16960 | 16960 | 16960 | 90 |
| 474 | 20241108 | 112600 | 1548849330 | 16950 | 16950 | 16950 | 16950 | 0 |
| 475 | 20241108 | 112500 | 1548849330 | 16950 | 16950 | 16950 | 16950 | 15 |
| 476 | 20241108 | 112400 | 1548595080 | 16950 | 16930 | 16950 | 16930 | 185 |
| 477 | 20241108 | 112300 | 1545460070 | 16950 | 16950 | 16950 | 16950 | 264 |
| 478 | 20241108 | 112200 | 1540985270 | 16950 | 16950 | 16950 | 16950 | 1 |
| 479 | 20241108 | 112100 | 1540968320 | 16950 | 16960 | 16960 | 16940 | 641 |
| 480 | 20241108 | 112000 | 1530105030 | 16960 | 17040 | 17040 | 16960 | 601 |
| 481 | 20241108 | 111900 | 1519907990 | 17000 | 17010 | 17010 | 17000 | 400 |
| 482 | 20241108 | 111800 | 1513107060 | 17010 | 17040 | 17040 | 17010 | 110 |
| 483 | 20241108 | 111700 | 1511235660 | 17000 | 16960 | 17000 | 16960 | 879 |
| 484 | 20241108 | 111600 | 1496301020 | 16940 | 16940 | 16940 | 16940 | 193 |
| 485 | 20241108 | 111500 | 1493031600 | 16940 | 16940 | 16940 | 16940 | 0 |
| 486 | 20241108 | 111400 | 1493031600 | 16940 | 16940 | 16940 | 16940 | 115 |
| 487 | 20241108 | 111300 | 1491083500 | 16990 | 16940 | 16990 | 16940 | 2 |
| 488 | 20241108 | 111200 | 1491049570 | 16940 | 16940 | 16940 | 16940 | 1 |
| 489 | 20241108 | 111100 | 1491032630 | 16940 | 16940 | 16940 | 16940 | 0 |
| 490 | 20241108 | 111000 | 1491032630 | 16940 | 16940 | 16940 | 16940 | 200 |
| 491 | 20241108 | 110900 | 1487644630 | 16940 | 16940 | 16940 | 16940 | 30 |
| 492 | 20241108 | 110800 | 1487136430 | 17000 | 17000 | 17000 | 17000 | 0 |
| 493 | 20241108 | 110700 | 1487136430 | 17000 | 17000 | 17000 | 17000 | 0 |
| 494 | 20241108 | 110600 | 1487136430 | 17000 | 17000 | 17000 | 17000 | 0 |
| 495 | 20241108 | 110500 | 1487136430 | 17000 | 17000 | 17000 | 17000 | 0 |
| 496 | 20241108 | 110400 | 1487136430 | 17000 | 17000 | 17000 | 17000 | 5 |
| 497 | 20241108 | 110300 | 1487051430 | 16930 | 16930 | 16930 | 16930 | 48 |
| 498 | 20241108 | 110200 | 1486238790 | 16930 | 16920 | 16930 | 16900 | 1642 |
| 499 | 20241108 | 110100 | 1458468930 | 16930 | 16920 | 16930 | 16920 | 15 |
| 500 | 20241108 | 110000 | 1458215080 | 16930 | 16920 | 16930 | 16920 | 380 |
| 501 | 20241108 | 105900 | 1451783100 | 16930 | 16930 | 16940 | 16920 | 150 |
| 502 | 20241108 | 105800 | 1449243950 | 16940 | 16950 | 16960 | 16940 | 345 |
| 503 | 20241108 | 105700 | 1443393480 | 16970 | 16980 | 16980 | 16970 | 152 |
| 504 | 20241108 | 105600 | 1440812970 | 16980 | 16980 | 16980 | 16980 | 148 |
| 505 | 20241108 | 105500 | 1438299930 | 16980 | 17000 | 17000 | 16980 | 109 |
| 506 | 20241108 | 105400 | 1436448390 | 17010 | 17010 | 17010 | 17010 | 101 |
| 507 | 20241108 | 105300 | 1434730380 | 17010 | 17010 | 17010 | 17010 | 58 |
| 508 | 20241108 | 105200 | 1433743800 | 17010 | 17020 | 17020 | 17010 | 285 |
| 509 | 20241108 | 105100 | 1428895490 | 17050 | 17020 | 17050 | 17020 | 12 |
| 510 | 20241108 | 105000 | 1428690950 | 17020 | 17010 | 17020 | 17010 | 15 |
| 511 | 20241108 | 104900 | 1428435750 | 17010 | 17030 | 17030 | 17010 | 287 |
| 512 | 20241108 | 104800 | 1423550570 | 17030 | 17030 | 17030 | 17030 | 184 |
| 513 | 20241108 | 104700 | 1420417050 | 17040 | 17040 | 17050 | 17040 | 620 |
| 514 | 20241108 | 104600 | 1409846750 | 17090 | 17090 | 17090 | 17090 | 12 |
| 515 | 20241108 | 104500 | 1409641670 | 17100 | 17100 | 17100 | 17100 | 0 |
| 516 | 20241108 | 104400 | 1409641670 | 17100 | 17090 | 17100 | 17070 | 543 |
| 517 | 20241108 | 104300 | 1400356600 | 17070 | 17100 | 17100 | 17070 | 197 |
| 518 | 20241108 | 104200 | 1396993030 | 17100 | 17100 | 17100 | 17100 | 22 |
| 519 | 20241108 | 104100 | 1396616830 | 17100 | 17050 | 17100 | 17050 | 60 |
| 520 | 20241108 | 104000 | 1395593780 | 17050 | 17100 | 17100 | 17050 | 62 |
| 521 | 20241108 | 103900 | 1394536080 | 17040 | 17100 | 17100 | 17040 | 1052 |
| 522 | 20241108 | 103800 | 1376546940 | 17100 | 17050 | 17130 | 17000 | 434 |
| 523 | 20241108 | 103700 | 1369132880 | 17050 | 17020 | 17050 | 17020 | 1416 |
| 524 | 20241108 | 103600 | 1345009750 | 17020 | 17020 | 17020 | 17020 | 493 |
| 525 | 20241108 | 103500 | 1336618890 | 17020 | 17020 | 17020 | 17020 | 1 |
| 526 | 20241108 | 103400 | 1336601870 | 16920 | 17020 | 17020 | 16920 | 134 |
| 527 | 20241108 | 103300 | 1334332930 | 16960 | 17000 | 17000 | 16910 | 368 |
| 528 | 20241108 | 103200 | 1328099440 | 17000 | 17000 | 17000 | 17000 | 171 |
| 529 | 20241108 | 103100 | 1325192440 | 17000 | 17000 | 17000 | 17000 | 47 |
| 530 | 20241108 | 103000 | 1324393440 | 17020 | 17030 | 17030 | 17020 | 70 |
| 531 | 20241108 | 102900 | 1323202030 | 17030 | 17010 | 17030 | 17010 | 60 |
| 532 | 20241108 | 102800 | 1322180470 | 17000 | 17010 | 17020 | 17000 | 832 |
| 533 | 20241108 | 102700 | 1308025620 | 17030 | 17030 | 17030 | 17030 | 1 |
| 534 | 20241108 | 102600 | 1308008590 | 17000 | 16960 | 17000 | 16960 | 594 |
| 535 | 20241108 | 102500 | 1297922450 | 16980 | 16980 | 16980 | 16980 | 7 |
| 536 | 20241108 | 102400 | 1297803590 | 16970 | 16980 | 16980 | 16970 | 483 |
| 537 | 20241108 | 102300 | 1289604390 | 16980 | 16970 | 16980 | 16970 | 26 |
| 538 | 20241108 | 102200 | 1289163120 | 16980 | 16980 | 16980 | 16970 | 197 |
| 539 | 20241108 | 102100 | 1285818280 | 16960 | 16960 | 16980 | 16960 | 374 |
| 540 | 20241108 | 102000 | 1279475220 | 16960 | 16960 | 16960 | 16960 | 1 |
| 541 | 20241108 | 101900 | 1279458260 | 16960 | 16970 | 16970 | 16960 | 93 |
| 542 | 20241108 | 101800 | 1277880070 | 16980 | 16980 | 16980 | 16980 | 4 |
| 543 | 20241108 | 101700 | 1277812150 | 16970 | 16980 | 16980 | 16970 | 364 |
| 544 | 20241108 | 101600 | 1271633640 | 16980 | 16980 | 16980 | 16980 | 10 |
| 545 | 20241108 | 101500 | 1271463840 | 16980 | 16980 | 16980 | 16980 | 28 |
| 546 | 20241108 | 101400 | 1270988400 | 16980 | 16970 | 16980 | 16970 | 112 |
| 547 | 20241108 | 101300 | 1269087260 | 16970 | 16960 | 16970 | 16960 | 77 |
| 548 | 20241108 | 101200 | 1267781110 | 16960 | 17040 | 17040 | 16960 | 114 |
| 549 | 20241108 | 101100 | 1265845840 | 17050 | 17050 | 17050 | 17050 | 0 |
| 550 | 20241108 | 101000 | 1265845840 | 17050 | 17060 | 17060 | 17050 | 140 |
| 551 | 20241108 | 100900 | 1263458080 | 17060 | 17060 | 17060 | 17060 | 20 |
| 552 | 20241108 | 100800 | 1263116880 | 17050 | 17050 | 17050 | 17040 | 211 |
| 553 | 20241108 | 100700 | 1259519830 | 17050 | 16980 | 17060 | 16980 | 157 |
| 554 | 20241108 | 100600 | 1256853180 | 16980 | 16910 | 16980 | 16900 | 203 |
| 555 | 20241108 | 100500 | 1253422200 | 16900 | 16970 | 16970 | 16900 | 457 |
| 556 | 20241108 | 100400 | 1245678010 | 16970 | 16970 | 16970 | 16970 | 246 |
| 557 | 20241108 | 100300 | 1241503390 | 16970 | 16980 | 16980 | 16970 | 516 |
| 558 | 20241108 | 100200 | 1232746050 | 16980 | 16970 | 16980 | 16950 | 474 |
| 559 | 20241108 | 100100 | 1224704890 | 17000 | 17030 | 17030 | 16970 | 2315 |
| 560 | 20241108 | 100000 | 1185344280 | 17030 | 17060 | 17060 | 17030 | 611 |
| 561 | 20241108 | 095900 | 1174929110 | 17090 | 17100 | 17140 | 17070 | 764 |
| 562 | 20241108 | 095800 | 1161878130 | 17100 | 17150 | 17180 | 17100 | 3345 |
| 563 | 20241108 | 095700 | 1104562750 | 17150 | 17150 | 17150 | 17150 | 9 |
| 564 | 20241108 | 095600 | 1104408400 | 17150 | 17150 | 17150 | 17150 | 612 |
| 565 | 20241108 | 095500 | 1093912600 | 17150 | 17130 | 17150 | 17130 | 715 |
| 566 | 20241108 | 095400 | 1081652940 | 17080 | 17080 | 17080 | 17080 | 2 |
| 567 | 20241108 | 095300 | 1081618780 | 17130 | 17130 | 17130 | 17130 | 125 |
| 568 | 20241108 | 095200 | 1079477530 | 17130 | 17080 | 17130 | 17080 | 246 |
| 569 | 20241108 | 095100 | 1075267350 | 17140 | 17090 | 17140 | 17080 | 786 |
| 570 | 20241108 | 095000 | 1061836290 | 17090 | 17090 | 17090 | 17090 | 0 |
| 571 | 20241108 | 094900 | 1061836290 | 17090 | 17100 | 17100 | 17090 | 69 |
| 572 | 20241108 | 094800 | 1060656580 | 17080 | 17100 | 17120 | 17080 | 88 |
| 573 | 20241108 | 094700 | 1059152420 | 17120 | 17140 | 17140 | 17090 | 456 |
| 574 | 20241108 | 094600 | 1051346180 | 17150 | 17130 | 17150 | 17130 | 15 |
| 575 | 20241108 | 094500 | 1051089070 | 17130 | 17130 | 17130 | 17130 | 125 |
| 576 | 20241108 | 094400 | 1048947820 | 17140 | 17100 | 17140 | 17080 | 144 |
| 577 | 20241108 | 094300 | 1046484970 | 17100 | 17100 | 17100 | 17100 | 59 |
| 578 | 20241108 | 094200 | 1045476070 | 17100 | 17130 | 17150 | 17100 | 879 |
| 579 | 20241108 | 094100 | 1030439610 | 17150 | 17130 | 17150 | 17130 | 494 |
| 580 | 20241108 | 094000 | 1021975150 | 17100 | 17100 | 17100 | 17100 | 68 |
| 581 | 20241108 | 093900 | 1020812350 | 17100 | 17100 | 17100 | 17080 | 42 |
| 582 | 20241108 | 093800 | 1020094550 | 17080 | 17230 | 17230 | 17080 | 2631 |
| 583 | 20241108 | 093700 | 974947980 | 17230 | 17230 | 17230 | 17230 | 32 |
| 584 | 20241108 | 093600 | 974396620 | 17230 | 17260 | 17260 | 17230 | 39 |
| 585 | 20241108 | 093500 | 973723510 | 17230 | 17230 | 17260 | 17210 | 896 |
| 586 | 20241108 | 093400 | 958285420 | 17260 | 17230 | 17290 | 17230 | 412 |
| 587 | 20241108 | 093300 | 951186520 | 17290 | 17250 | 17290 | 17200 | 326 |
| 588 | 20241108 | 093200 | 945577420 | 17200 | 17300 | 17300 | 17200 | 1471 |
| 589 | 20241108 | 093100 | 920191940 | 17300 | 17210 | 17300 | 17200 | 178 |
| 590 | 20241108 | 093000 | 917126680 | 17250 | 17210 | 17250 | 17210 | 247 |
| 591 | 20241108 | 092900 | 912875730 | 17190 | 17170 | 17210 | 17170 | 165 |
| 592 | 20241108 | 092800 | 910041160 | 17160 | 17200 | 17200 | 17160 | 159 |
| 593 | 20241108 | 092700 | 907311460 | 17200 | 17180 | 17200 | 17160 | 649 |
| 594 | 20241108 | 092600 | 896166470 | 17180 | 17190 | 17190 | 17180 | 328 |
| 595 | 20241108 | 092500 | 890531280 | 17180 | 17170 | 17180 | 17170 | 165 |
| 596 | 20241108 | 092400 | 887698070 | 17180 | 17190 | 17190 | 17160 | 641 |
| 597 | 20241108 | 092300 | 876686380 | 17180 | 17170 | 17180 | 17160 | 1140 |
| 598 | 20241108 | 092200 | 857117060 | 17170 | 17160 | 17210 | 17160 | 369 |
| 599 | 20241108 | 092100 | 850779350 | 17160 | 17290 | 17300 | 17160 | 273 |
| 600 | 20241108 | 092000 | 846075720 | 17260 | 17120 | 17260 | 17120 | 291 |
| 601 | 20241108 | 091900 | 841069220 | 17100 | 17150 | 17160 | 17100 | 2027 |
| 602 | 20241108 | 091800 | 806371770 | 17250 | 17260 | 17300 | 17130 | 2670 |
| 603 | 20241108 | 091700 | 760447240 | 17300 | 17410 | 17410 | 17260 | 214 |
| 604 | 20241108 | 091600 | 756744620 | 17340 | 17390 | 17410 | 17260 | 747 |
| 605 | 20241108 | 091500 | 743783850 | 17410 | 17370 | 17430 | 17370 | 1266 |
| 606 | 20241108 | 091400 | 721734540 | 17260 | 17380 | 17380 | 17260 | 2489 |
| 607 | 20241108 | 091300 | 678665350 | 17380 | 17410 | 17410 | 17300 | 897 |
| 608 | 20241108 | 091200 | 663130540 | 17380 | 17450 | 17490 | 17380 | 317 |
| 609 | 20241108 | 091100 | 657609490 | 17490 | 17510 | 17510 | 17430 | 993 |
| 610 | 20241108 | 091000 | 640256080 | 17510 | 17510 | 17550 | 17500 | 1428 |
| 611 | 20241108 | 090900 | 615254930 | 17510 | 17500 | 17520 | 17500 | 681 |
| 612 | 20241108 | 090800 | 603333790 | 17520 | 17500 | 17550 | 17450 | 2800 |
| 613 | 20241108 | 090700 | 554318980 | 17500 | 17540 | 17600 | 17490 | 2217 |
| 614 | 20241108 | 090600 | 515446930 | 17610 | 17650 | 17650 | 17500 | 3099 |
| 615 | 20241108 | 090500 | 460835260 | 17650 | 17450 | 17690 | 17430 | 7869 |
| 616 | 20241108 | 090400 | 323091740 | 17450 | 17300 | 17450 | 17300 | 7027 |
| 617 | 20241108 | 090300 | 200982350 | 17270 | 17220 | 17310 | 17200 | 2621 |
| 618 | 20241108 | 090200 | 155818600 | 17220 | 17230 | 17240 | 17160 | 610 |
| 619 | 20241108 | 090100 | 145315430 | 17240 | 17200 | 17500 | 17150 | 5848 |
| 620 | 20241108 | 090000 | 44104510 | 17150 | 17210 | 17240 | 16950 | 2567 |