30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 190000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 8558 |
| 3 | 20241107 | 185900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20241107 | 185800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20241107 | 185700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20241107 | 185600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20241107 | 185500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20241107 | 185400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20241107 | 185300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20241107 | 185200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20241107 | 185100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20241107 | 185000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20241107 | 184900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20241107 | 184800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20241107 | 184700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20241107 | 184600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20241107 | 184500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20241107 | 184400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20241107 | 184300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20241107 | 184200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20241107 | 184100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20241107 | 184000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20241107 | 183900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20241107 | 183800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20241107 | 183700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20241107 | 183600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20241107 | 183500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20241107 | 183400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20241107 | 183300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20241107 | 183200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20241107 | 183100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20241107 | 183000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 8558 |
| 33 | 20241107 | 182900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20241107 | 182800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20241107 | 182700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20241107 | 182600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20241107 | 182500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20241107 | 182400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20241107 | 182300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20241107 | 182200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20241107 | 182100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20241107 | 182000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20241107 | 181900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20241107 | 181800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20241107 | 181700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20241107 | 181600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20241107 | 181500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20241107 | 181400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20241107 | 181300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20241107 | 181200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20241107 | 181100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20241107 | 181000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20241107 | 180900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20241107 | 180800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20241107 | 180700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20241107 | 180600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20241107 | 180500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20241107 | 180400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20241107 | 180300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20241107 | 180200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20241107 | 180100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20241107 | 180000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 8558 |
| 63 | 20241107 | 175900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20241107 | 175800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20241107 | 175700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20241107 | 175600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20241107 | 175500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20241107 | 175400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20241107 | 175300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20241107 | 175200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20241107 | 175100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20241107 | 175000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20241107 | 174900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20241107 | 174800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20241107 | 174700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20241107 | 174600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20241107 | 174500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20241107 | 174400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20241107 | 174300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20241107 | 174200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20241107 | 174100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20241107 | 174000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20241107 | 173900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20241107 | 173800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20241107 | 173700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20241107 | 173600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20241107 | 173500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20241107 | 173400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20241107 | 173300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20241107 | 173200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20241107 | 173100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20241107 | 173000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 8558 |
| 93 | 20241107 | 172900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20241107 | 172800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20241107 | 172700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20241107 | 172600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20241107 | 172500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20241107 | 172400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20241107 | 172300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20241107 | 172200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20241107 | 172100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20241107 | 172000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20241107 | 171900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20241107 | 171800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20241107 | 171700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20241107 | 171600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20241107 | 171500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20241107 | 171400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20241107 | 171300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20241107 | 171200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20241107 | 171100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20241107 | 171000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20241107 | 170900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20241107 | 170800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20241107 | 170700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20241107 | 170600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20241107 | 170500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20241107 | 170400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20241107 | 170300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20241107 | 170200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20241107 | 170100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20241107 | 170000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 8558 |
| 123 | 20241107 | 165900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20241107 | 165800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20241107 | 165700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20241107 | 165600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20241107 | 165500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20241107 | 165400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20241107 | 165300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20241107 | 165200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20241107 | 165100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20241107 | 165000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20241107 | 164900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20241107 | 164800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20241107 | 164700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20241107 | 164600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20241107 | 164500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20241107 | 164400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20241107 | 164300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20241107 | 164200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20241107 | 164100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20241107 | 164000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20241107 | 163900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20241107 | 163800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20241107 | 163700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20241107 | 163600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20241107 | 163500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20241107 | 163400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20241107 | 163300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20241107 | 163200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20241107 | 163100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20241107 | 163000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 8558 |
| 153 | 20241107 | 162900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20241107 | 162800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20241107 | 162700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20241107 | 162600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20241107 | 162500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20241107 | 162400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20241107 | 162300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20241107 | 162200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20241107 | 162100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20241107 | 162000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20241107 | 161900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20241107 | 161800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20241107 | 161700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20241107 | 161600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20241107 | 161500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20241107 | 161400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20241107 | 161300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20241107 | 161200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20241107 | 161100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20241107 | 161000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20241107 | 160900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20241107 | 160800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20241107 | 160700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20241107 | 160600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20241107 | 160500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20241107 | 160400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20241107 | 160300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20241107 | 160200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20241107 | 160100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20241107 | 160000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 8558 |
| 183 | 20241107 | 155900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20241107 | 155800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20241107 | 155700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20241107 | 155600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20241107 | 155500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20241107 | 155400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20241107 | 155300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20241107 | 155200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20241107 | 155100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20241107 | 155000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20241107 | 154900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20241107 | 154800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20241107 | 154700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20241107 | 154600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20241107 | 154500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20241107 | 154400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20241107 | 154300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20241107 | 154200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20241107 | 154100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20241107 | 154000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20241107 | 153900 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20241107 | 153800 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20241107 | 153700 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20241107 | 153600 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20241107 | 153500 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20241107 | 153400 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20241107 | 153300 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20241107 | 153200 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20241107 | 153100 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20241107 | 153000 | 2489029350 | 4365 | 4365 | 4365 | 4365 | 17116 |
| 213 | 20241107 | 152900 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20241107 | 152800 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20241107 | 152700 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20241107 | 152600 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20241107 | 152500 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20241107 | 152400 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20241107 | 152300 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20241107 | 152200 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20241107 | 152100 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20241107 | 152000 | 2451673680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 223 | 20241107 | 151900 | 2451673680 | 4370 | 4370 | 4380 | 4370 | 766 |
| 224 | 20241107 | 151800 | 2448326250 | 4370 | 4370 | 4380 | 4370 | 844 |
| 225 | 20241107 | 151700 | 2444637960 | 4370 | 4375 | 4380 | 4370 | 491 |
| 226 | 20241107 | 151600 | 2442491930 | 4370 | 4375 | 4380 | 4370 | 2983 |
| 227 | 20241107 | 151500 | 2429444240 | 4375 | 4380 | 4380 | 4375 | 710 |
| 228 | 20241107 | 151400 | 2426337985 | 4380 | 4380 | 4380 | 4380 | 917 |
| 229 | 20241107 | 151300 | 2422321525 | 4385 | 4380 | 4385 | 4380 | 13 |
| 230 | 20241107 | 151200 | 2422264560 | 4380 | 4380 | 4385 | 4380 | 505 |
| 231 | 20241107 | 151100 | 2420052635 | 4380 | 4380 | 4380 | 4380 | 73 |
| 232 | 20241107 | 151000 | 2419732895 | 4375 | 4385 | 4385 | 4375 | 357 |
| 233 | 20241107 | 150900 | 2418170860 | 4390 | 4390 | 4390 | 4390 | 8 |
| 234 | 20241107 | 150800 | 2418135740 | 4390 | 4375 | 4390 | 4375 | 164 |
| 235 | 20241107 | 150700 | 2417418180 | 4395 | 4390 | 4395 | 4390 | 91 |
| 236 | 20241107 | 150600 | 2417018635 | 4395 | 4390 | 4395 | 4380 | 211 |
| 237 | 20241107 | 150500 | 2416092380 | 4390 | 4395 | 4400 | 4380 | 1792 |
| 238 | 20241107 | 150400 | 2408226350 | 4400 | 4395 | 4400 | 4390 | 1292 |
| 239 | 20241107 | 150300 | 2402548205 | 4400 | 4400 | 4400 | 4400 | 57 |
| 240 | 20241107 | 150200 | 2402297405 | 4400 | 4400 | 4400 | 4400 | 450 |
| 241 | 20241107 | 150100 | 2400317405 | 4395 | 4395 | 4400 | 4395 | 143 |
| 242 | 20241107 | 150000 | 2399688895 | 4395 | 4390 | 4395 | 4385 | 248 |
| 243 | 20241107 | 145900 | 2398600325 | 4390 | 4400 | 4400 | 4390 | 292 |
| 244 | 20241107 | 145800 | 2397317435 | 4400 | 4400 | 4400 | 4400 | 9 |
| 245 | 20241107 | 145700 | 2397277835 | 4400 | 4400 | 4400 | 4395 | 129 |
| 246 | 20241107 | 145600 | 2396710860 | 4400 | 4400 | 4400 | 4400 | 24 |
| 247 | 20241107 | 145500 | 2396605260 | 4395 | 4395 | 4400 | 4395 | 136 |
| 248 | 20241107 | 145400 | 2396007035 | 4395 | 4395 | 4395 | 4395 | 451 |
| 249 | 20241107 | 145300 | 2394024890 | 4400 | 4400 | 4405 | 4400 | 739 |
| 250 | 20241107 | 145200 | 2390773250 | 4400 | 4400 | 4400 | 4400 | 107 |
| 251 | 20241107 | 145100 | 2390302450 | 4400 | 4400 | 4400 | 4390 | 165 |
| 252 | 20241107 | 145000 | 2389577850 | 4400 | 4395 | 4400 | 4395 | 48 |
| 253 | 20241107 | 144900 | 2389366835 | 4395 | 4395 | 4395 | 4395 | 107 |
| 254 | 20241107 | 144800 | 2388896570 | 4395 | 4395 | 4395 | 4395 | 12 |
| 255 | 20241107 | 144700 | 2388843830 | 4390 | 4390 | 4390 | 4390 | 219 |
| 256 | 20241107 | 144600 | 2387882420 | 4385 | 4390 | 4390 | 4385 | 335 |
| 257 | 20241107 | 144500 | 2386412895 | 4385 | 4400 | 4400 | 4385 | 4589 |
| 258 | 20241107 | 144400 | 2366263980 | 4400 | 4400 | 4400 | 4395 | 40 |
| 259 | 20241107 | 144300 | 2366088060 | 4400 | 4400 | 4400 | 4395 | 105 |
| 260 | 20241107 | 144200 | 2365626560 | 4405 | 4405 | 4405 | 4405 | 5 |
| 261 | 20241107 | 144100 | 2365604535 | 4405 | 4395 | 4405 | 4390 | 955 |
| 262 | 20241107 | 144000 | 2361403970 | 4400 | 4395 | 4400 | 4390 | 421 |
| 263 | 20241107 | 143900 | 2359553915 | 4390 | 4390 | 4390 | 4390 | 738 |
| 264 | 20241107 | 143800 | 2356314095 | 4390 | 4390 | 4390 | 4390 | 9 |
| 265 | 20241107 | 143700 | 2356274585 | 4390 | 4390 | 4390 | 4390 | 202 |
| 266 | 20241107 | 143600 | 2355387805 | 4395 | 4395 | 4395 | 4390 | 285 |
| 267 | 20241107 | 143500 | 2354135730 | 4395 | 4390 | 4395 | 4385 | 407 |
| 268 | 20241107 | 143400 | 2352347750 | 4390 | 4390 | 4390 | 4380 | 2439 |
| 269 | 20241107 | 143300 | 2341654255 | 4390 | 4380 | 4390 | 4380 | 674 |
| 270 | 20241107 | 143200 | 2338699060 | 4380 | 4385 | 4385 | 4370 | 56 |
| 271 | 20241107 | 143100 | 2338454260 | 4385 | 4370 | 4385 | 4370 | 171 |
| 272 | 20241107 | 143000 | 2337704560 | 4385 | 4375 | 4385 | 4375 | 10 |
| 273 | 20241107 | 142900 | 2337660760 | 4375 | 4385 | 4385 | 4375 | 176 |
| 274 | 20241107 | 142800 | 2336889450 | 4385 | 4370 | 4385 | 4370 | 71 |
| 275 | 20241107 | 142700 | 2336578915 | 4370 | 4385 | 4385 | 4370 | 182 |
| 276 | 20241107 | 142600 | 2335783215 | 4370 | 4375 | 4390 | 4370 | 2539 |
| 277 | 20241107 | 142500 | 2324665755 | 4375 | 4365 | 4375 | 4365 | 70 |
| 278 | 20241107 | 142400 | 2324359885 | 4365 | 4370 | 4370 | 4365 | 1712 |
| 279 | 20241107 | 142300 | 2316879495 | 4370 | 4365 | 4370 | 4360 | 70 |
| 280 | 20241107 | 142200 | 2316574235 | 4370 | 4370 | 4370 | 4370 | 0 |
| 281 | 20241107 | 142100 | 2316574235 | 4370 | 4370 | 4370 | 4370 | 4 |
| 282 | 20241107 | 142000 | 2316556755 | 4370 | 4370 | 4370 | 4360 | 10 |
| 283 | 20241107 | 141900 | 2316513095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 284 | 20241107 | 141800 | 2316513095 | 4370 | 4370 | 4370 | 4360 | 171 |
| 285 | 20241107 | 141700 | 2315765955 | 4370 | 4370 | 4370 | 4360 | 266 |
| 286 | 20241107 | 141600 | 2314604910 | 4365 | 4365 | 4370 | 4365 | 271 |
| 287 | 20241107 | 141500 | 2313421990 | 4370 | 4370 | 4370 | 4365 | 226 |
| 288 | 20241107 | 141400 | 2312435360 | 4365 | 4365 | 4365 | 4365 | 64 |
| 289 | 20241107 | 141300 | 2312156000 | 4365 | 4365 | 4365 | 4365 | 1 |
| 290 | 20241107 | 141200 | 2312151635 | 4365 | 4365 | 4365 | 4365 | 648 |
| 291 | 20241107 | 141100 | 2309323115 | 4365 | 4365 | 4365 | 4365 | 20 |
| 292 | 20241107 | 141000 | 2309235815 | 4365 | 4365 | 4370 | 4365 | 453 |
| 293 | 20241107 | 140900 | 2307258465 | 4365 | 4365 | 4365 | 4365 | 85 |
| 294 | 20241107 | 140800 | 2306887440 | 4370 | 4370 | 4370 | 4370 | 30 |
| 295 | 20241107 | 140700 | 2306756340 | 4370 | 4365 | 4370 | 4365 | 51 |
| 296 | 20241107 | 140600 | 2306533720 | 4365 | 4365 | 4365 | 4365 | 346 |
| 297 | 20241107 | 140500 | 2305023430 | 4365 | 4365 | 4365 | 4365 | 1 |
| 298 | 20241107 | 140400 | 2305019065 | 4365 | 4365 | 4365 | 4365 | 0 |
| 299 | 20241107 | 140300 | 2305019065 | 4365 | 4365 | 4365 | 4365 | 131 |
| 300 | 20241107 | 140200 | 2304447250 | 4370 | 4370 | 4370 | 4370 | 0 |
| 301 | 20241107 | 140100 | 2304447250 | 4370 | 4370 | 4370 | 4370 | 5 |
| 302 | 20241107 | 140000 | 2304425400 | 4370 | 4365 | 4370 | 4365 | 3 |
| 303 | 20241107 | 135900 | 2304412295 | 4370 | 4370 | 4370 | 4370 | 3 |
| 304 | 20241107 | 135800 | 2304399185 | 4370 | 4370 | 4370 | 4370 | 5 |
| 305 | 20241107 | 135700 | 2304377335 | 4370 | 4375 | 4375 | 4370 | 772 |
| 306 | 20241107 | 135600 | 2301003690 | 4375 | 4380 | 4380 | 4375 | 91 |
| 307 | 20241107 | 135500 | 2300605540 | 4375 | 4375 | 4375 | 4370 | 1840 |
| 308 | 20241107 | 135400 | 2292560110 | 4375 | 4375 | 4375 | 4375 | 170 |
| 309 | 20241107 | 135300 | 2291816360 | 4375 | 4375 | 4375 | 4375 | 4 |
| 310 | 20241107 | 135200 | 2291798860 | 4375 | 4375 | 4375 | 4375 | 3 |
| 311 | 20241107 | 135100 | 2291785735 | 4375 | 4375 | 4375 | 4375 | 18 |
| 312 | 20241107 | 135000 | 2291706985 | 4375 | 4375 | 4375 | 4375 | 2 |
| 313 | 20241107 | 134900 | 2291698235 | 4375 | 4375 | 4375 | 4375 | 10 |
| 314 | 20241107 | 134800 | 2291654485 | 4375 | 4375 | 4375 | 4375 | 13 |
| 315 | 20241107 | 134700 | 2291597610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 316 | 20241107 | 134600 | 2291597610 | 4375 | 4380 | 4380 | 4375 | 12 |
| 317 | 20241107 | 134500 | 2291545105 | 4385 | 4385 | 4385 | 4385 | 1 |
| 318 | 20241107 | 134400 | 2291540720 | 4385 | 4385 | 4385 | 4385 | 0 |
| 319 | 20241107 | 134300 | 2291540720 | 4385 | 4385 | 4385 | 4385 | 1 |
| 320 | 20241107 | 134200 | 2291536335 | 4385 | 4385 | 4385 | 4385 | 4 |
| 321 | 20241107 | 134100 | 2291518795 | 4385 | 4385 | 4385 | 4385 | 2 |
| 322 | 20241107 | 134000 | 2291510025 | 4385 | 4385 | 4385 | 4385 | 118 |
| 323 | 20241107 | 133900 | 2290992595 | 4385 | 4385 | 4385 | 4385 | 2 |
| 324 | 20241107 | 133800 | 2290983825 | 4385 | 4385 | 4385 | 4385 | 2 |
| 325 | 20241107 | 133700 | 2290975055 | 4385 | 4385 | 4385 | 4375 | 5 |
| 326 | 20241107 | 133600 | 2290953150 | 4385 | 4380 | 4385 | 4380 | 62 |
| 327 | 20241107 | 133500 | 2290681585 | 4365 | 4370 | 4375 | 4365 | 467 |
| 328 | 20241107 | 133400 | 2288642665 | 4365 | 4365 | 4365 | 4365 | 40 |
| 329 | 20241107 | 133300 | 2288468065 | 4365 | 4385 | 4385 | 4365 | 1131 |
| 330 | 20241107 | 133200 | 2283526190 | 4370 | 4370 | 4370 | 4370 | 81 |
| 331 | 20241107 | 133100 | 2283172220 | 4385 | 4385 | 4385 | 4385 | 5 |
| 332 | 20241107 | 133000 | 2283150295 | 4385 | 4380 | 4385 | 4370 | 120 |
| 333 | 20241107 | 132900 | 2282625485 | 4370 | 4375 | 4375 | 4370 | 24 |
| 334 | 20241107 | 132800 | 2282520600 | 4380 | 4380 | 4380 | 4380 | 49 |
| 335 | 20241107 | 132700 | 2282305980 | 4380 | 4380 | 4380 | 4380 | 0 |
| 336 | 20241107 | 132600 | 2282305980 | 4380 | 4370 | 4380 | 4370 | 70 |
| 337 | 20241107 | 132500 | 2281999390 | 4380 | 4380 | 4385 | 4370 | 214 |
| 338 | 20241107 | 132400 | 2281062065 | 4385 | 4385 | 4385 | 4385 | 2 |
| 339 | 20241107 | 132300 | 2281053295 | 4385 | 4385 | 4385 | 4370 | 103 |
| 340 | 20241107 | 132200 | 2280603140 | 4385 | 4375 | 4385 | 4370 | 184 |
| 341 | 20241107 | 132100 | 2279798080 | 4375 | 4375 | 4375 | 4375 | 12 |
| 342 | 20241107 | 132000 | 2279745580 | 4375 | 4375 | 4375 | 4370 | 1579 |
| 343 | 20241107 | 131900 | 2272845330 | 4375 | 4375 | 4375 | 4375 | 10 |
| 344 | 20241107 | 131800 | 2272801580 | 4370 | 4375 | 4375 | 4370 | 240 |
| 345 | 20241107 | 131700 | 2271752240 | 4375 | 4375 | 4375 | 4370 | 57 |
| 346 | 20241107 | 131600 | 2271502930 | 4380 | 4380 | 4385 | 4375 | 119 |
| 347 | 20241107 | 131500 | 2270982165 | 4380 | 4380 | 4380 | 4380 | 13 |
| 348 | 20241107 | 131400 | 2270925225 | 4385 | 4385 | 4385 | 4385 | 5 |
| 349 | 20241107 | 131300 | 2270903300 | 4385 | 4385 | 4385 | 4385 | 14 |
| 350 | 20241107 | 131200 | 2270841910 | 4385 | 4385 | 4385 | 4385 | 5 |
| 351 | 20241107 | 131100 | 2270819985 | 4385 | 4385 | 4385 | 4385 | 7 |
| 352 | 20241107 | 131000 | 2270789290 | 4385 | 4385 | 4385 | 4370 | 203 |
| 353 | 20241107 | 130900 | 2269902135 | 4385 | 4385 | 4385 | 4370 | 397 |
| 354 | 20241107 | 130800 | 2268167180 | 4385 | 4390 | 4390 | 4385 | 885 |
| 355 | 20241107 | 130700 | 2264286425 | 4390 | 4390 | 4390 | 4390 | 4 |
| 356 | 20241107 | 130600 | 2264268865 | 4385 | 4375 | 4385 | 4370 | 814 |
| 357 | 20241107 | 130500 | 2260702535 | 4375 | 4375 | 4375 | 4375 | 1 |
| 358 | 20241107 | 130400 | 2260698160 | 4375 | 4375 | 4375 | 4370 | 1477 |
| 359 | 20241107 | 130300 | 2254239035 | 4375 | 4380 | 4380 | 4375 | 1145 |
| 360 | 20241107 | 130200 | 2249225405 | 4380 | 4385 | 4385 | 4380 | 103 |
| 361 | 20241107 | 130100 | 2248774250 | 4385 | 4385 | 4385 | 4385 | 1 |
| 362 | 20241107 | 130000 | 2248769865 | 4385 | 4385 | 4385 | 4385 | 2 |
| 363 | 20241107 | 125900 | 2248761095 | 4385 | 4380 | 4385 | 4380 | 64 |
| 364 | 20241107 | 125800 | 2248480760 | 4380 | 4390 | 4390 | 4380 | 577 |
| 365 | 20241107 | 125700 | 2245953235 | 4390 | 4390 | 4390 | 4385 | 7 |
| 366 | 20241107 | 125600 | 2245922525 | 4390 | 4385 | 4390 | 4385 | 68 |
| 367 | 20241107 | 125500 | 2245624335 | 4385 | 4385 | 4385 | 4385 | 1 |
| 368 | 20241107 | 125400 | 2245619950 | 4385 | 4385 | 4385 | 4385 | 1 |
| 369 | 20241107 | 125300 | 2245615565 | 4375 | 4385 | 4385 | 4375 | 5 |
| 370 | 20241107 | 125200 | 2245593670 | 4390 | 4390 | 4390 | 4390 | 2 |
| 371 | 20241107 | 125100 | 2245584890 | 4390 | 4375 | 4390 | 4375 | 6 |
| 372 | 20241107 | 125000 | 2245558565 | 4390 | 4390 | 4390 | 4390 | 1 |
| 373 | 20241107 | 124900 | 2245554175 | 4375 | 4390 | 4390 | 4375 | 38 |
| 374 | 20241107 | 124800 | 2245387880 | 4375 | 4385 | 4385 | 4375 | 181 |
| 375 | 20241107 | 124700 | 2244595885 | 4390 | 4395 | 4395 | 4390 | 162 |
| 376 | 20241107 | 124600 | 2243884690 | 4395 | 4395 | 4395 | 4395 | 110 |
| 377 | 20241107 | 124500 | 2243401240 | 4395 | 4395 | 4395 | 4395 | 0 |
| 378 | 20241107 | 124400 | 2243401240 | 4395 | 4395 | 4395 | 4395 | 5 |
| 379 | 20241107 | 124300 | 2243379265 | 4395 | 4395 | 4395 | 4395 | 10 |
| 380 | 20241107 | 124200 | 2243335315 | 4395 | 4375 | 4395 | 4375 | 2 |
| 381 | 20241107 | 124100 | 2243326545 | 4365 | 4375 | 4375 | 4365 | 226 |
| 382 | 20241107 | 124000 | 2242339240 | 4395 | 4370 | 4395 | 4370 | 2 |
| 383 | 20241107 | 123900 | 2242330475 | 4370 | 4395 | 4395 | 4370 | 52 |
| 384 | 20241107 | 123800 | 2242103185 | 4395 | 4395 | 4395 | 4395 | 2 |
| 385 | 20241107 | 123700 | 2242094395 | 4370 | 4365 | 4395 | 4365 | 386 |
| 386 | 20241107 | 123600 | 2240408915 | 4365 | 4390 | 4390 | 4365 | 3541 |
| 387 | 20241107 | 123500 | 2224913775 | 4400 | 4400 | 4400 | 4400 | 0 |
| 388 | 20241107 | 123400 | 2224913775 | 4400 | 4400 | 4400 | 4400 | 1 |
| 389 | 20241107 | 123300 | 2224909375 | 4400 | 4400 | 4400 | 4400 | 2 |
| 390 | 20241107 | 123200 | 2224900575 | 4400 | 4400 | 4400 | 4400 | 1 |
| 391 | 20241107 | 123100 | 2224896175 | 4400 | 4390 | 4400 | 4390 | 121 |
| 392 | 20241107 | 123000 | 2224364975 | 4400 | 4400 | 4400 | 4400 | 4 |
| 393 | 20241107 | 122900 | 2224347375 | 4400 | 4400 | 4400 | 4400 | 2 |
| 394 | 20241107 | 122800 | 2224338575 | 4400 | 4400 | 4400 | 4385 | 21 |
| 395 | 20241107 | 122700 | 2224246460 | 4400 | 4400 | 4400 | 4400 | 1 |
| 396 | 20241107 | 122600 | 2224242060 | 4400 | 4400 | 4400 | 4400 | 1 |
| 397 | 20241107 | 122500 | 2224237660 | 4375 | 4405 | 4405 | 4375 | 923 |
| 398 | 20241107 | 122400 | 2220196605 | 4405 | 4405 | 4405 | 4405 | 1 |
| 399 | 20241107 | 122300 | 2220192200 | 4405 | 4405 | 4405 | 4405 | 232 |
| 400 | 20241107 | 122200 | 2219170240 | 4405 | 4400 | 4405 | 4375 | 2968 |
| 401 | 20241107 | 122100 | 2206168325 | 4405 | 4405 | 4405 | 4405 | 0 |
| 402 | 20241107 | 122000 | 2206168325 | 4405 | 4400 | 4405 | 4400 | 3 |
| 403 | 20241107 | 121900 | 2206155115 | 4405 | 4400 | 4405 | 4400 | 1006 |
| 404 | 20241107 | 121800 | 2201723710 | 4405 | 4405 | 4405 | 4400 | 196 |
| 405 | 20241107 | 121700 | 2200861270 | 4405 | 4405 | 4405 | 4405 | 2 |
| 406 | 20241107 | 121600 | 2200852460 | 4405 | 4405 | 4405 | 4405 | 0 |
| 407 | 20241107 | 121500 | 2200852460 | 4405 | 4405 | 4405 | 4405 | 0 |
| 408 | 20241107 | 121400 | 2200852460 | 4405 | 4405 | 4405 | 4405 | 1 |
| 409 | 20241107 | 121300 | 2200848055 | 4405 | 4400 | 4405 | 4400 | 3 |
| 410 | 20241107 | 121200 | 2200834850 | 4405 | 4385 | 4405 | 4385 | 12 |
| 411 | 20241107 | 121100 | 2200782010 | 4405 | 4405 | 4405 | 4405 | 150 |
| 412 | 20241107 | 121000 | 2200121260 | 4410 | 4395 | 4410 | 4380 | 475 |
| 413 | 20241107 | 120900 | 2198036800 | 4405 | 4410 | 4410 | 4405 | 55 |
| 414 | 20241107 | 120800 | 2197794520 | 4410 | 4415 | 4415 | 4405 | 145 |
| 415 | 20241107 | 120700 | 2197155115 | 4405 | 4420 | 4420 | 4405 | 211 |
| 416 | 20241107 | 120600 | 2196225620 | 4395 | 4420 | 4420 | 4395 | 157 |
| 417 | 20241107 | 120500 | 2195534905 | 4420 | 4415 | 4420 | 4415 | 12 |
| 418 | 20241107 | 120400 | 2195481915 | 4425 | 4425 | 4425 | 4420 | 67 |
| 419 | 20241107 | 120300 | 2195185500 | 4425 | 4425 | 4425 | 4420 | 82 |
| 420 | 20241107 | 120200 | 2194822825 | 4425 | 4420 | 4425 | 4420 | 11 |
| 421 | 20241107 | 120100 | 2194774200 | 4420 | 4415 | 4420 | 4415 | 303 |
| 422 | 20241107 | 120000 | 2193435945 | 4415 | 4415 | 4415 | 4415 | 354 |
| 423 | 20241107 | 115900 | 2191873035 | 4415 | 4415 | 4415 | 4415 | 1 |
| 424 | 20241107 | 115800 | 2191868620 | 4415 | 4415 | 4415 | 4415 | 1 |
| 425 | 20241107 | 115700 | 2191864205 | 4415 | 4415 | 4415 | 4415 | 1 |
| 426 | 20241107 | 115600 | 2191859790 | 4415 | 4415 | 4415 | 4415 | 101 |
| 427 | 20241107 | 115500 | 2191413875 | 4415 | 4410 | 4415 | 4405 | 593 |
| 428 | 20241107 | 115400 | 2188799755 | 4410 | 4405 | 4410 | 4405 | 2 |
| 429 | 20241107 | 115300 | 2188790940 | 4405 | 4405 | 4405 | 4405 | 523 |
| 430 | 20241107 | 115200 | 2186487125 | 4410 | 4410 | 4410 | 4410 | 11 |
| 431 | 20241107 | 115100 | 2186438615 | 4410 | 4410 | 4415 | 4410 | 1445 |
| 432 | 20241107 | 115000 | 2180062740 | 4410 | 4410 | 4410 | 4410 | 567 |
| 433 | 20241107 | 114900 | 2177562270 | 4410 | 4395 | 4410 | 4395 | 511 |
| 434 | 20241107 | 114800 | 2175308775 | 4395 | 4395 | 4420 | 4375 | 1888 |
| 435 | 20241107 | 114700 | 2167000345 | 4395 | 4400 | 4400 | 4370 | 538 |
| 436 | 20241107 | 114600 | 2164646220 | 4400 | 4400 | 4400 | 4400 | 7 |
| 437 | 20241107 | 114500 | 2164615420 | 4405 | 4405 | 4405 | 4405 | 0 |
| 438 | 20241107 | 114400 | 2164615420 | 4405 | 4400 | 4405 | 4400 | 1344 |
| 439 | 20241107 | 114300 | 2158701800 | 4400 | 4405 | 4405 | 4400 | 49 |
| 440 | 20241107 | 114200 | 2158486000 | 4405 | 4410 | 4410 | 4405 | 23 |
| 441 | 20241107 | 114100 | 2158384665 | 4410 | 4410 | 4410 | 4410 | 0 |
| 442 | 20241107 | 114000 | 2158384665 | 4410 | 4410 | 4410 | 4410 | 1 |
| 443 | 20241107 | 113900 | 2158380255 | 4405 | 4405 | 4405 | 4405 | 0 |
| 444 | 20241107 | 113800 | 2158380255 | 4405 | 4405 | 4405 | 4405 | 1 |
| 445 | 20241107 | 113700 | 2158375850 | 4405 | 4405 | 4405 | 4405 | 30 |
| 446 | 20241107 | 113600 | 2158243700 | 4405 | 4405 | 4405 | 4405 | 51 |
| 447 | 20241107 | 113500 | 2158019045 | 4400 | 4380 | 4405 | 4380 | 2764 |
| 448 | 20241107 | 113400 | 2145867475 | 4370 | 4370 | 4370 | 4370 | 1 |
| 449 | 20241107 | 113300 | 2145863105 | 4375 | 4380 | 4380 | 4375 | 47 |
| 450 | 20241107 | 113200 | 2145657470 | 4380 | 4380 | 4380 | 4380 | 1586 |
| 451 | 20241107 | 113100 | 2138710790 | 4380 | 4375 | 4380 | 4375 | 838 |
| 452 | 20241107 | 113000 | 2135044480 | 4375 | 4370 | 4375 | 4355 | 415 |
| 453 | 20241107 | 112900 | 2133231140 | 4370 | 4370 | 4370 | 4365 | 551 |
| 454 | 20241107 | 112800 | 2130823280 | 4360 | 4370 | 4370 | 4360 | 2 |
| 455 | 20241107 | 112700 | 2130814550 | 4375 | 4375 | 4375 | 4375 | 0 |
| 456 | 20241107 | 112600 | 2130814550 | 4375 | 4360 | 4375 | 4350 | 543 |
| 457 | 20241107 | 112500 | 2128451330 | 4375 | 4360 | 4375 | 4360 | 501 |
| 458 | 20241107 | 112400 | 2126266955 | 4375 | 4375 | 4375 | 4375 | 273 |
| 459 | 20241107 | 112300 | 2125072580 | 4375 | 4375 | 4375 | 4375 | 0 |
| 460 | 20241107 | 112200 | 2125072580 | 4375 | 4370 | 4375 | 4370 | 320 |
| 461 | 20241107 | 112100 | 2123672605 | 4370 | 4360 | 4370 | 4360 | 89 |
| 462 | 20241107 | 112000 | 2123284065 | 4360 | 4360 | 4360 | 4360 | 410 |
| 463 | 20241107 | 111900 | 2121496465 | 4350 | 4350 | 4350 | 4350 | 602 |
| 464 | 20241107 | 111800 | 2118877765 | 4360 | 4345 | 4360 | 4340 | 252 |
| 465 | 20241107 | 111700 | 2117783670 | 4345 | 4345 | 4345 | 4345 | 193 |
| 466 | 20241107 | 111600 | 2116945085 | 4340 | 4340 | 4340 | 4340 | 1121 |
| 467 | 20241107 | 111500 | 2112079945 | 4340 | 4340 | 4340 | 4340 | 690 |
| 468 | 20241107 | 111400 | 2109085345 | 4340 | 4350 | 4350 | 4340 | 1715 |
| 469 | 20241107 | 111300 | 2101633645 | 4350 | 4345 | 4355 | 4345 | 732 |
| 470 | 20241107 | 111200 | 2098449340 | 4345 | 4345 | 4345 | 4345 | 589 |
| 471 | 20241107 | 111100 | 2095890135 | 4350 | 4350 | 4350 | 4350 | 217 |
| 472 | 20241107 | 111000 | 2094946185 | 4350 | 4355 | 4355 | 4350 | 865 |
| 473 | 20241107 | 110900 | 2091182695 | 4360 | 4360 | 4365 | 4355 | 2037 |
| 474 | 20241107 | 110800 | 2082301395 | 4365 | 4365 | 4365 | 4365 | 0 |
| 475 | 20241107 | 110700 | 2082301395 | 4365 | 4360 | 4365 | 4355 | 631 |
| 476 | 20241107 | 110600 | 2079550875 | 4360 | 4360 | 4360 | 4360 | 337 |
| 477 | 20241107 | 110500 | 2078081555 | 4360 | 4350 | 4360 | 4350 | 93 |
| 478 | 20241107 | 110400 | 2077676520 | 4355 | 4355 | 4355 | 4345 | 1166 |
| 479 | 20241107 | 110300 | 2072608760 | 4360 | 4350 | 4360 | 4350 | 406 |
| 480 | 20241107 | 110200 | 2070842450 | 4360 | 4360 | 4360 | 4350 | 123 |
| 481 | 20241107 | 110100 | 2070306180 | 4360 | 4360 | 4360 | 4360 | 0 |
| 482 | 20241107 | 110000 | 2070306180 | 4360 | 4350 | 4360 | 4340 | 829 |
| 483 | 20241107 | 105900 | 2066702785 | 4365 | 4365 | 4365 | 4350 | 554 |
| 484 | 20241107 | 105800 | 2064292090 | 4365 | 4365 | 4370 | 4365 | 479 |
| 485 | 20241107 | 105700 | 2062199445 | 4365 | 4355 | 4365 | 4350 | 1224 |
| 486 | 20241107 | 105600 | 2056869605 | 4355 | 4355 | 4365 | 4350 | 760 |
| 487 | 20241107 | 105500 | 2053561845 | 4365 | 4365 | 4365 | 4350 | 1662 |
| 488 | 20241107 | 105400 | 2046328045 | 4365 | 4350 | 4370 | 4350 | 366 |
| 489 | 20241107 | 105300 | 2044733450 | 4350 | 4370 | 4370 | 4350 | 8301 |
| 490 | 20241107 | 105200 | 2008578470 | 4380 | 4385 | 4385 | 4365 | 4890 |
| 491 | 20241107 | 105100 | 1987191815 | 4385 | 4390 | 4390 | 4385 | 338 |
| 492 | 20241107 | 105000 | 1985709675 | 4385 | 4385 | 4385 | 4385 | 286 |
| 493 | 20241107 | 104900 | 1984455565 | 4385 | 4390 | 4390 | 4385 | 1181 |
| 494 | 20241107 | 104800 | 1979276860 | 4390 | 4390 | 4390 | 4385 | 109 |
| 495 | 20241107 | 104700 | 1978798795 | 4385 | 4385 | 4390 | 4385 | 2174 |
| 496 | 20241107 | 104600 | 1969260505 | 4390 | 4385 | 4390 | 4385 | 51 |
| 497 | 20241107 | 104500 | 1969036860 | 4390 | 4385 | 4390 | 4385 | 9 |
| 498 | 20241107 | 104400 | 1968997355 | 4390 | 4395 | 4395 | 4390 | 573 |
| 499 | 20241107 | 104300 | 1966481825 | 4400 | 4400 | 4400 | 4400 | 7 |
| 500 | 20241107 | 104200 | 1966451025 | 4385 | 4395 | 4395 | 4385 | 159 |
| 501 | 20241107 | 104100 | 1965752990 | 4390 | 4390 | 4390 | 4390 | 1554 |
| 502 | 20241107 | 104000 | 1958930930 | 4390 | 4395 | 4395 | 4390 | 2809 |
| 503 | 20241107 | 103900 | 1946592650 | 4400 | 4400 | 4405 | 4400 | 504 |
| 504 | 20241107 | 103800 | 1944374995 | 4400 | 4400 | 4400 | 4400 | 250 |
| 505 | 20241107 | 103700 | 1943274995 | 4405 | 4405 | 4405 | 4405 | 100 |
| 506 | 20241107 | 103600 | 1942834495 | 4405 | 4405 | 4405 | 4405 | 664 |
| 507 | 20241107 | 103500 | 1939909575 | 4410 | 4415 | 4415 | 4410 | 855 |
| 508 | 20241107 | 103400 | 1936139010 | 4415 | 4415 | 4415 | 4415 | 0 |
| 509 | 20241107 | 103300 | 1936139010 | 4415 | 4420 | 4420 | 4410 | 1130 |
| 510 | 20241107 | 103200 | 1931151865 | 4425 | 4425 | 4425 | 4420 | 13 |
| 511 | 20241107 | 103100 | 1931094390 | 4425 | 4420 | 4425 | 4420 | 37 |
| 512 | 20241107 | 103000 | 1930930815 | 4420 | 4430 | 4430 | 4420 | 871 |
| 513 | 20241107 | 102900 | 1927072315 | 4440 | 4430 | 4440 | 4430 | 7 |
| 514 | 20241107 | 102800 | 1927041245 | 4440 | 4440 | 4440 | 4435 | 206 |
| 515 | 20241107 | 102700 | 1926126610 | 4440 | 4440 | 4440 | 4430 | 1371 |
| 516 | 20241107 | 102600 | 1920047690 | 4440 | 4425 | 4440 | 4425 | 1221 |
| 517 | 20241107 | 102500 | 1914636505 | 4430 | 4430 | 4430 | 4430 | 0 |
| 518 | 20241107 | 102400 | 1914636505 | 4430 | 4420 | 4430 | 4420 | 965 |
| 519 | 20241107 | 102300 | 1910371195 | 4420 | 4420 | 4420 | 4415 | 113 |
| 520 | 20241107 | 102200 | 1909872285 | 4415 | 4415 | 4420 | 4415 | 76 |
| 521 | 20241107 | 102100 | 1909536700 | 4420 | 4420 | 4430 | 4420 | 113 |
| 522 | 20241107 | 102000 | 1909037210 | 4430 | 4435 | 4435 | 4425 | 505 |
| 523 | 20241107 | 101900 | 1906802550 | 4430 | 4435 | 4435 | 4425 | 512 |
| 524 | 20241107 | 101800 | 1904534855 | 4435 | 4430 | 4435 | 4430 | 57 |
| 525 | 20241107 | 101700 | 1904282210 | 4430 | 4430 | 4430 | 4425 | 653 |
| 526 | 20241107 | 101600 | 1901392110 | 4430 | 4430 | 4430 | 4425 | 87 |
| 527 | 20241107 | 101500 | 1901006760 | 4430 | 4430 | 4430 | 4425 | 105 |
| 528 | 20241107 | 101400 | 1900541785 | 4430 | 4425 | 4430 | 4425 | 210 |
| 529 | 20241107 | 101300 | 1899612185 | 4430 | 4425 | 4430 | 4425 | 412 |
| 530 | 20241107 | 101200 | 1897788965 | 4425 | 4430 | 4430 | 4425 | 979 |
| 531 | 20241107 | 101100 | 1893454500 | 4430 | 4430 | 4430 | 4420 | 668 |
| 532 | 20241107 | 101000 | 1890497275 | 4435 | 4425 | 4435 | 4425 | 434 |
| 533 | 20241107 | 100900 | 1888573640 | 4430 | 4430 | 4430 | 4430 | 111 |
| 534 | 20241107 | 100800 | 1888081910 | 4430 | 4430 | 4430 | 4430 | 50 |
| 535 | 20241107 | 100700 | 1887860410 | 4430 | 4430 | 4430 | 4430 | 503 |
| 536 | 20241107 | 100600 | 1885632120 | 4425 | 4425 | 4430 | 4425 | 293 |
| 537 | 20241107 | 100500 | 1884335500 | 4425 | 4415 | 4425 | 4415 | 382 |
| 538 | 20241107 | 100400 | 1882647765 | 4410 | 4410 | 4410 | 4410 | 1 |
| 539 | 20241107 | 100300 | 1882643355 | 4405 | 4405 | 4405 | 4405 | 366 |
| 540 | 20241107 | 100200 | 1881031125 | 4415 | 4420 | 4420 | 4405 | 649 |
| 541 | 20241107 | 100100 | 1878166795 | 4415 | 4415 | 4415 | 4410 | 769 |
| 542 | 20241107 | 100000 | 1874771670 | 4415 | 4400 | 4415 | 4400 | 1398 |
| 543 | 20241107 | 095900 | 1868607640 | 4400 | 4390 | 4400 | 4390 | 705 |
| 544 | 20241107 | 095800 | 1865508950 | 4390 | 4395 | 4395 | 4390 | 133 |
| 545 | 20241107 | 095700 | 1864924485 | 4395 | 4385 | 4395 | 4385 | 2198 |
| 546 | 20241107 | 095600 | 1855280825 | 4395 | 4405 | 4405 | 4390 | 1900 |
| 547 | 20241107 | 095500 | 1846933070 | 4415 | 4415 | 4415 | 4405 | 157 |
| 548 | 20241107 | 095400 | 1846241435 | 4405 | 4405 | 4415 | 4405 | 314 |
| 549 | 20241107 | 095300 | 1844858235 | 4415 | 4405 | 4415 | 4400 | 428 |
| 550 | 20241107 | 095200 | 1842973955 | 4405 | 4405 | 4405 | 4405 | 197 |
| 551 | 20241107 | 095100 | 1842106170 | 4405 | 4405 | 4405 | 4400 | 207 |
| 552 | 20241107 | 095000 | 1841194835 | 4405 | 4400 | 4405 | 4400 | 1324 |
| 553 | 20241107 | 094900 | 1835369000 | 4400 | 4405 | 4405 | 4390 | 772 |
| 554 | 20241107 | 094800 | 1831978140 | 4395 | 4415 | 4415 | 4395 | 3654 |
| 555 | 20241107 | 094700 | 1815894820 | 4415 | 4415 | 4415 | 4410 | 449 |
| 556 | 20241107 | 094600 | 1813914090 | 4410 | 4415 | 4425 | 4410 | 1982 |
| 557 | 20241107 | 094500 | 1805170185 | 4415 | 4420 | 4425 | 4410 | 2534 |
| 558 | 20241107 | 094400 | 1793980390 | 4420 | 4420 | 4425 | 4420 | 729 |
| 559 | 20241107 | 094300 | 1790758090 | 4420 | 4425 | 4425 | 4420 | 752 |
| 560 | 20241107 | 094200 | 1787433955 | 4425 | 4425 | 4425 | 4425 | 9 |
| 561 | 20241107 | 094100 | 1787394130 | 4415 | 4435 | 4435 | 4415 | 2202 |
| 562 | 20241107 | 094000 | 1777647630 | 4435 | 4430 | 4435 | 4430 | 151 |
| 563 | 20241107 | 093900 | 1776978070 | 4435 | 4420 | 4435 | 4415 | 280 |
| 564 | 20241107 | 093800 | 1775739105 | 4410 | 4415 | 4420 | 4405 | 452 |
| 565 | 20241107 | 093700 | 1773742795 | 4425 | 4410 | 4445 | 4400 | 1406 |
| 566 | 20241107 | 093600 | 1767525185 | 4400 | 4380 | 4400 | 4380 | 4240 |
| 567 | 20241107 | 093500 | 1748895675 | 4390 | 4390 | 4390 | 4375 | 880 |
| 568 | 20241107 | 093400 | 1745037005 | 4375 | 4375 | 4380 | 4375 | 640 |
| 569 | 20241107 | 093300 | 1742235115 | 4375 | 4385 | 4390 | 4375 | 2931 |
| 570 | 20241107 | 093200 | 1729394430 | 4385 | 4385 | 4390 | 4380 | 1782 |
| 571 | 20241107 | 093100 | 1721580365 | 4395 | 4390 | 4410 | 4390 | 910 |
| 572 | 20241107 | 093000 | 1717584370 | 4390 | 4395 | 4410 | 4390 | 654 |
| 573 | 20241107 | 092900 | 1714712740 | 4390 | 4410 | 4410 | 4390 | 5328 |
| 574 | 20241107 | 092800 | 1691289850 | 4400 | 4410 | 4410 | 4400 | 599 |
| 575 | 20241107 | 092700 | 1688652165 | 4410 | 4420 | 4420 | 4400 | 1140 |
| 576 | 20241107 | 092600 | 1683631180 | 4410 | 4410 | 4420 | 4400 | 1324 |
| 577 | 20241107 | 092500 | 1677791900 | 4400 | 4395 | 4410 | 4390 | 1231 |
| 578 | 20241107 | 092400 | 1672378750 | 4390 | 4405 | 4410 | 4390 | 4074 |
| 579 | 20241107 | 092300 | 1654455605 | 4420 | 4410 | 4420 | 4405 | 627 |
| 580 | 20241107 | 092200 | 1651689995 | 4410 | 4425 | 4430 | 4410 | 677 |
| 581 | 20241107 | 092100 | 1648697315 | 4420 | 4440 | 4440 | 4420 | 2583 |
| 582 | 20241107 | 092000 | 1637272305 | 4440 | 4420 | 4440 | 4420 | 469 |
| 583 | 20241107 | 091900 | 1635194525 | 4420 | 4435 | 4435 | 4405 | 5665 |
| 584 | 20241107 | 091800 | 1610175895 | 4435 | 4440 | 4450 | 4435 | 2344 |
| 585 | 20241107 | 091700 | 1599773040 | 4440 | 4440 | 4450 | 4440 | 1602 |
| 586 | 20241107 | 091600 | 1592649165 | 4435 | 4405 | 4440 | 4405 | 3680 |
| 587 | 20241107 | 091500 | 1576365160 | 4405 | 4430 | 4430 | 4380 | 15596 |
| 588 | 20241107 | 091400 | 1507648515 | 4440 | 4485 | 4485 | 4430 | 15454 |
| 589 | 20241107 | 091300 | 1438756700 | 4480 | 4500 | 4525 | 4480 | 9036 |
| 590 | 20241107 | 091200 | 1398113685 | 4500 | 4480 | 4515 | 4480 | 2784 |
| 591 | 20241107 | 091100 | 1385598150 | 4480 | 4485 | 4495 | 4475 | 7431 |
| 592 | 20241107 | 091000 | 1352290335 | 4495 | 4450 | 4505 | 4440 | 14483 |
| 593 | 20241107 | 090900 | 1287731890 | 4450 | 4490 | 4490 | 4450 | 8936 |
| 594 | 20241107 | 090800 | 1247821780 | 4490 | 4530 | 4530 | 4490 | 17845 |
| 595 | 20241107 | 090700 | 1167263210 | 4510 | 4590 | 4595 | 4510 | 23642 |
| 596 | 20241107 | 090600 | 1059439120 | 4595 | 4640 | 4645 | 4585 | 26732 |
| 597 | 20241107 | 090500 | 936280215 | 4620 | 4615 | 4650 | 4600 | 23744 |
| 598 | 20241107 | 090400 | 826641535 | 4620 | 4640 | 4660 | 4605 | 32502 |
| 599 | 20241107 | 090300 | 676057400 | 4660 | 4640 | 4710 | 4615 | 59229 |
| 600 | 20241107 | 090200 | 399427625 | 4640 | 4505 | 4640 | 4500 | 52779 |
| 601 | 20241107 | 090100 | 158359040 | 4530 | 4480 | 4535 | 4450 | 18184 |
| 602 | 20241107 | 090000 | 76844185 | 4480 | 4405 | 4500 | 4405 | 16045 |