34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 193400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 3 | 20241106 | 193300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 4 | 20241106 | 193200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 5 | 20241106 | 193100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 6 | 20241106 | 193000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 7 | 20241106 | 192900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 8 | 20241106 | 192800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 9 | 20241106 | 192700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 10 | 20241106 | 192600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 11 | 20241106 | 192500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 12 | 20241106 | 192400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 13 | 20241106 | 192300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 14 | 20241106 | 192200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 15 | 20241106 | 192100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 16 | 20241106 | 192000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 17 | 20241106 | 191900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 18 | 20241106 | 191800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 19 | 20241106 | 191700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 20 | 20241106 | 191600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 21 | 20241106 | 191500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 22 | 20241106 | 191400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 23 | 20241106 | 191300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 24 | 20241106 | 191200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 25 | 20241106 | 191100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 26 | 20241106 | 191000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 27 | 20241106 | 190900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 28 | 20241106 | 190800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 29 | 20241106 | 190700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 30 | 20241106 | 190600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 31 | 20241106 | 190500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 32 | 20241106 | 190400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 33 | 20241106 | 190300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 34 | 20241106 | 190200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 35 | 20241106 | 190100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 36 | 20241106 | 190000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 37 | 20241106 | 185900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 38 | 20241106 | 185800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 39 | 20241106 | 185700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 40 | 20241106 | 185600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 41 | 20241106 | 185500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 42 | 20241106 | 185400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 43 | 20241106 | 185300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 44 | 20241106 | 185200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 45 | 20241106 | 185100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 46 | 20241106 | 185000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 47 | 20241106 | 184900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 48 | 20241106 | 184800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 49 | 20241106 | 184700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 50 | 20241106 | 184600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 51 | 20241106 | 184500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 52 | 20241106 | 184400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 53 | 20241106 | 184300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 54 | 20241106 | 184200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 55 | 20241106 | 184100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 56 | 20241106 | 184000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 57 | 20241106 | 183900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 58 | 20241106 | 183800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 59 | 20241106 | 183700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 60 | 20241106 | 183600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 61 | 20241106 | 183500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 62 | 20241106 | 183400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 63 | 20241106 | 183300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 64 | 20241106 | 183200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 65 | 20241106 | 183100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 66 | 20241106 | 183000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 67 | 20241106 | 182900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 68 | 20241106 | 182800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 69 | 20241106 | 182700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 70 | 20241106 | 182600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 71 | 20241106 | 182500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 72 | 20241106 | 182400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 73 | 20241106 | 182300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 74 | 20241106 | 182200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 75 | 20241106 | 182100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 76 | 20241106 | 182000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 77 | 20241106 | 181900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 78 | 20241106 | 181800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 79 | 20241106 | 181700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 80 | 20241106 | 181600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 81 | 20241106 | 181500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 82 | 20241106 | 181400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 83 | 20241106 | 181300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 84 | 20241106 | 181200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 85 | 20241106 | 181100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 86 | 20241106 | 181000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 87 | 20241106 | 180900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 88 | 20241106 | 180800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 89 | 20241106 | 180700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 90 | 20241106 | 180600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 91 | 20241106 | 180500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 92 | 20241106 | 180400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 93 | 20241106 | 180300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 94 | 20241106 | 180200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 95 | 20241106 | 180100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 96 | 20241106 | 180000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 97 | 20241106 | 175900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 98 | 20241106 | 175800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 99 | 20241106 | 175700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 100 | 20241106 | 175600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 101 | 20241106 | 175500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 102 | 20241106 | 175400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 103 | 20241106 | 175300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 104 | 20241106 | 175200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 105 | 20241106 | 175100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 106 | 20241106 | 175000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 107 | 20241106 | 174900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 108 | 20241106 | 174800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 109 | 20241106 | 174700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 110 | 20241106 | 174600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 111 | 20241106 | 174500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 112 | 20241106 | 174400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 113 | 20241106 | 174300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 114 | 20241106 | 174200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 115 | 20241106 | 174100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 116 | 20241106 | 174000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 117 | 20241106 | 173900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 118 | 20241106 | 173800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 119 | 20241106 | 173700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 120 | 20241106 | 173600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 121 | 20241106 | 173500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 122 | 20241106 | 173400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 123 | 20241106 | 173300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 124 | 20241106 | 173200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 125 | 20241106 | 173100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 126 | 20241106 | 173000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 127 | 20241106 | 172900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 128 | 20241106 | 172800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 129 | 20241106 | 172700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 130 | 20241106 | 172600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 131 | 20241106 | 172500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 132 | 20241106 | 172400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 133 | 20241106 | 172300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 134 | 20241106 | 172200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 135 | 20241106 | 172100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 136 | 20241106 | 172000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 137 | 20241106 | 171900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 138 | 20241106 | 171800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 139 | 20241106 | 171700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 140 | 20241106 | 171600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 141 | 20241106 | 171500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 142 | 20241106 | 171400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 143 | 20241106 | 171300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 144 | 20241106 | 171200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 145 | 20241106 | 171100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 146 | 20241106 | 171000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 147 | 20241106 | 170900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 148 | 20241106 | 170800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 149 | 20241106 | 170700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 150 | 20241106 | 170600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 151 | 20241106 | 170500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 152 | 20241106 | 170400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 153 | 20241106 | 170300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 154 | 20241106 | 170200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 155 | 20241106 | 170100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 156 | 20241106 | 170000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 157 | 20241106 | 165900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 158 | 20241106 | 165800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 159 | 20241106 | 165700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 160 | 20241106 | 165600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 161 | 20241106 | 165500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 162 | 20241106 | 165400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 163 | 20241106 | 165300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 164 | 20241106 | 165200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 165 | 20241106 | 165100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 166 | 20241106 | 165000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 167 | 20241106 | 164900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 168 | 20241106 | 164800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 169 | 20241106 | 164700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 170 | 20241106 | 164600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 171 | 20241106 | 164500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 172 | 20241106 | 164400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 173 | 20241106 | 164300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 174 | 20241106 | 164200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 175 | 20241106 | 164100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 176 | 20241106 | 164000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 177 | 20241106 | 163900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 178 | 20241106 | 163800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 179 | 20241106 | 163700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 180 | 20241106 | 163600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 181 | 20241106 | 163500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 182 | 20241106 | 163400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 183 | 20241106 | 163300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 184 | 20241106 | 163200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 185 | 20241106 | 163100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 186 | 20241106 | 163000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 187 | 20241106 | 162900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 188 | 20241106 | 162800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 189 | 20241106 | 162700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 190 | 20241106 | 162600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 191 | 20241106 | 162500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 192 | 20241106 | 162400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 193 | 20241106 | 162300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 194 | 20241106 | 162200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 195 | 20241106 | 162100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 196 | 20241106 | 162000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 197 | 20241106 | 161900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 198 | 20241106 | 161800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 199 | 20241106 | 161700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 200 | 20241106 | 161600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 201 | 20241106 | 161500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 202 | 20241106 | 161400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 203 | 20241106 | 161300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 204 | 20241106 | 161200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 205 | 20241106 | 161100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 206 | 20241106 | 161000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 207 | 20241106 | 160900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 208 | 20241106 | 160800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20241106 | 160700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 210 | 20241106 | 160600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20241106 | 160500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20241106 | 160400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 213 | 20241106 | 160300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20241106 | 160200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20241106 | 160100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20241106 | 160000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 217 | 20241106 | 155900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 218 | 20241106 | 155800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 219 | 20241106 | 155700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 220 | 20241106 | 155600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 221 | 20241106 | 155500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 222 | 20241106 | 155400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 223 | 20241106 | 155300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 224 | 20241106 | 155200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 225 | 20241106 | 155100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 226 | 20241106 | 155000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 227 | 20241106 | 154900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 228 | 20241106 | 154800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 229 | 20241106 | 154700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 230 | 20241106 | 154600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 231 | 20241106 | 154500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 232 | 20241106 | 154400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 233 | 20241106 | 154300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 234 | 20241106 | 154200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 235 | 20241106 | 154100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 236 | 20241106 | 154000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 237 | 20241106 | 153900 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 238 | 20241106 | 153800 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 239 | 20241106 | 153700 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 240 | 20241106 | 153600 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 241 | 20241106 | 153500 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 242 | 20241106 | 153400 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 243 | 20241106 | 153300 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 244 | 20241106 | 153200 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 245 | 20241106 | 153100 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 0 |
| 246 | 20241106 | 153000 | 4556856560 | 15510 | 15510 | 15510 | 15510 | 6369 |
| 247 | 20241106 | 152900 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 248 | 20241106 | 152800 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 249 | 20241106 | 152700 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 250 | 20241106 | 152600 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 251 | 20241106 | 152500 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 252 | 20241106 | 152400 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 253 | 20241106 | 152300 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 254 | 20241106 | 152200 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 255 | 20241106 | 152100 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 256 | 20241106 | 152000 | 4458073370 | 15470 | 15470 | 15470 | 15470 | 0 |
| 257 | 20241106 | 151900 | 4458073370 | 15470 | 15460 | 15470 | 15450 | 378 |
| 258 | 20241106 | 151800 | 4452230740 | 15470 | 15460 | 15470 | 15450 | 361 |
| 259 | 20241106 | 151700 | 4446649780 | 15450 | 15450 | 15460 | 15440 | 164 |
| 260 | 20241106 | 151600 | 4444115890 | 15450 | 15450 | 15450 | 15400 | 364 |
| 261 | 20241106 | 151500 | 4438501780 | 15450 | 15430 | 15460 | 15390 | 612 |
| 262 | 20241106 | 151400 | 4429067630 | 15460 | 15430 | 15460 | 15430 | 52 |
| 263 | 20241106 | 151300 | 4428265150 | 15460 | 15400 | 15460 | 15400 | 389 |
| 264 | 20241106 | 151200 | 4422261920 | 15450 | 15440 | 15450 | 15390 | 869 |
| 265 | 20241106 | 151100 | 4408846170 | 15450 | 15390 | 15450 | 15370 | 307 |
| 266 | 20241106 | 151000 | 4404114290 | 15450 | 15440 | 15450 | 15380 | 849 |
| 267 | 20241106 | 150900 | 4391032580 | 15440 | 15490 | 15490 | 15440 | 239 |
| 268 | 20241106 | 150800 | 4387338790 | 15500 | 15530 | 15530 | 15450 | 2689 |
| 269 | 20241106 | 150700 | 4345705070 | 15530 | 15530 | 15530 | 15500 | 860 |
| 270 | 20241106 | 150600 | 4332370030 | 15530 | 15520 | 15530 | 15510 | 751 |
| 271 | 20241106 | 150500 | 4320716030 | 15520 | 15500 | 15520 | 15500 | 982 |
| 272 | 20241106 | 150400 | 4305484660 | 15500 | 15500 | 15510 | 15490 | 698 |
| 273 | 20241106 | 150300 | 4294665280 | 15510 | 15540 | 15540 | 15500 | 1417 |
| 274 | 20241106 | 150200 | 4272669480 | 15530 | 15530 | 15550 | 15530 | 1104 |
| 275 | 20241106 | 150100 | 4255507760 | 15530 | 15510 | 15550 | 15510 | 1190 |
| 276 | 20241106 | 150000 | 4237020670 | 15510 | 15480 | 15530 | 15470 | 2103 |
| 277 | 20241106 | 145900 | 4204456500 | 15480 | 15520 | 15520 | 15470 | 1923 |
| 278 | 20241106 | 145800 | 4174657450 | 15540 | 15540 | 15550 | 15520 | 1837 |
| 279 | 20241106 | 145700 | 4146123320 | 15530 | 15530 | 15550 | 15520 | 2490 |
| 280 | 20241106 | 145600 | 4107462570 | 15550 | 15540 | 15550 | 15530 | 1559 |
| 281 | 20241106 | 145500 | 4083234040 | 15540 | 15470 | 15550 | 15460 | 5198 |
| 282 | 20241106 | 145400 | 4002645890 | 15460 | 15460 | 15480 | 15450 | 1270 |
| 283 | 20241106 | 145300 | 3983000670 | 15460 | 15440 | 15460 | 15440 | 2074 |
| 284 | 20241106 | 145200 | 3950952410 | 15440 | 15440 | 15440 | 15430 | 1824 |
| 285 | 20241106 | 145100 | 3922801680 | 15440 | 15400 | 15440 | 15400 | 6304 |
| 286 | 20241106 | 145000 | 3825621830 | 15400 | 15380 | 15400 | 15370 | 4392 |
| 287 | 20241106 | 144900 | 3758026920 | 15380 | 15370 | 15380 | 15370 | 609 |
| 288 | 20241106 | 144800 | 3748665900 | 15360 | 15370 | 15380 | 15360 | 761 |
| 289 | 20241106 | 144700 | 3736964450 | 15370 | 15360 | 15370 | 15360 | 304 |
| 290 | 20241106 | 144600 | 3732293200 | 15370 | 15360 | 15370 | 15360 | 1276 |
| 291 | 20241106 | 144500 | 3712686940 | 15360 | 15360 | 15360 | 15350 | 222 |
| 292 | 20241106 | 144400 | 3709277830 | 15360 | 15360 | 15360 | 15360 | 73 |
| 293 | 20241106 | 144300 | 3708156550 | 15360 | 15360 | 15360 | 15330 | 137 |
| 294 | 20241106 | 144200 | 3706052650 | 15360 | 15360 | 15360 | 15350 | 87 |
| 295 | 20241106 | 144100 | 3704716380 | 15360 | 15350 | 15360 | 15330 | 54 |
| 296 | 20241106 | 144000 | 3703887760 | 15360 | 15300 | 15360 | 15300 | 266 |
| 297 | 20241106 | 143900 | 3699807320 | 15310 | 15310 | 15320 | 15310 | 65 |
| 298 | 20241106 | 143800 | 3698811960 | 15360 | 15290 | 15360 | 15290 | 433 |
| 299 | 20241106 | 143700 | 3692182800 | 15300 | 15300 | 15300 | 15260 | 317 |
| 300 | 20241106 | 143600 | 3687339570 | 15300 | 15300 | 15330 | 15260 | 1485 |
| 301 | 20241106 | 143500 | 3664640600 | 15340 | 15360 | 15360 | 15290 | 818 |
| 302 | 20241106 | 143400 | 3652116060 | 15360 | 15350 | 15370 | 15350 | 151 |
| 303 | 20241106 | 143300 | 3649797060 | 15370 | 15360 | 15370 | 15360 | 470 |
| 304 | 20241106 | 143200 | 3642574180 | 15370 | 15370 | 15370 | 15360 | 332 |
| 305 | 20241106 | 143100 | 3637471620 | 15370 | 15350 | 15370 | 15340 | 818 |
| 306 | 20241106 | 143000 | 3624903800 | 15360 | 15360 | 15360 | 15310 | 495 |
| 307 | 20241106 | 142900 | 3617301750 | 15360 | 15340 | 15360 | 15340 | 1014 |
| 308 | 20241106 | 142800 | 3601736050 | 15340 | 15310 | 15340 | 15270 | 2201 |
| 309 | 20241106 | 142700 | 3568101840 | 15320 | 15330 | 15330 | 15310 | 207 |
| 310 | 20241106 | 142600 | 3564930510 | 15320 | 15330 | 15340 | 15320 | 236 |
| 311 | 20241106 | 142500 | 3561312870 | 15340 | 15320 | 15340 | 15320 | 1080 |
| 312 | 20241106 | 142400 | 3544747350 | 15310 | 15330 | 15340 | 15310 | 187 |
| 313 | 20241106 | 142300 | 3541881510 | 15340 | 15320 | 15350 | 15320 | 375 |
| 314 | 20241106 | 142200 | 3536131270 | 15330 | 15320 | 15330 | 15310 | 390 |
| 315 | 20241106 | 142100 | 3530156570 | 15330 | 15310 | 15330 | 15300 | 195 |
| 316 | 20241106 | 142000 | 3527171810 | 15300 | 15300 | 15330 | 15290 | 600 |
| 317 | 20241106 | 141900 | 3517982630 | 15300 | 15300 | 15310 | 15290 | 276 |
| 318 | 20241106 | 141800 | 3513761400 | 15310 | 15290 | 15310 | 15280 | 1342 |
| 319 | 20241106 | 141700 | 3493240040 | 15290 | 15270 | 15290 | 15270 | 196 |
| 320 | 20241106 | 141600 | 3490245270 | 15270 | 15270 | 15270 | 15260 | 29 |
| 321 | 20241106 | 141500 | 3489802510 | 15250 | 15250 | 15260 | 15240 | 294 |
| 322 | 20241106 | 141400 | 3485319460 | 15250 | 15250 | 15250 | 15250 | 2 |
| 323 | 20241106 | 141300 | 3485288960 | 15220 | 15240 | 15250 | 15220 | 706 |
| 324 | 20241106 | 141200 | 3474538690 | 15240 | 15240 | 15240 | 15240 | 307 |
| 325 | 20241106 | 141100 | 3469860010 | 15240 | 15240 | 15240 | 15220 | 720 |
| 326 | 20241106 | 141000 | 3458893570 | 15240 | 15240 | 15250 | 15240 | 141 |
| 327 | 20241106 | 140900 | 3456744290 | 15240 | 15270 | 15270 | 15240 | 366 |
| 328 | 20241106 | 140800 | 3451163350 | 15270 | 15240 | 15270 | 15230 | 1244 |
| 329 | 20241106 | 140700 | 3432193440 | 15240 | 15250 | 15250 | 15230 | 78 |
| 330 | 20241106 | 140600 | 3431004810 | 15250 | 15250 | 15250 | 15210 | 385 |
| 331 | 20241106 | 140500 | 3425134260 | 15270 | 15260 | 15270 | 15260 | 430 |
| 332 | 20241106 | 140400 | 3418572450 | 15270 | 15270 | 15270 | 15260 | 160 |
| 333 | 20241106 | 140300 | 3416129410 | 15270 | 15260 | 15270 | 15250 | 136 |
| 334 | 20241106 | 140200 | 3414054030 | 15250 | 15240 | 15250 | 15210 | 1240 |
| 335 | 20241106 | 140100 | 3395146670 | 15240 | 15250 | 15250 | 15210 | 5 |
| 336 | 20241106 | 140000 | 3395070510 | 15250 | 15250 | 15250 | 15210 | 156 |
| 337 | 20241106 | 135900 | 3392692250 | 15240 | 15240 | 15250 | 15240 | 450 |
| 338 | 20241106 | 135800 | 3385832000 | 15250 | 15240 | 15250 | 15240 | 144 |
| 339 | 20241106 | 135700 | 3383637410 | 15240 | 15130 | 15240 | 15130 | 228 |
| 340 | 20241106 | 135600 | 3380181270 | 15170 | 15150 | 15170 | 15150 | 453 |
| 341 | 20241106 | 135500 | 3373317040 | 15170 | 15100 | 15170 | 15100 | 24 |
| 342 | 20241106 | 135400 | 3372954150 | 15170 | 15180 | 15180 | 15090 | 1198 |
| 343 | 20241106 | 135300 | 3354823480 | 15180 | 15190 | 15190 | 15170 | 153 |
| 344 | 20241106 | 135200 | 3352501850 | 15170 | 15190 | 15190 | 15170 | 931 |
| 345 | 20241106 | 135100 | 3338372430 | 15250 | 15250 | 15270 | 15190 | 4128 |
| 346 | 20241106 | 135000 | 3275528620 | 15270 | 15250 | 15270 | 15250 | 379 |
| 347 | 20241106 | 134900 | 3269747650 | 15270 | 15260 | 15270 | 15240 | 412 |
| 348 | 20241106 | 134800 | 3263461020 | 15270 | 15230 | 15270 | 15210 | 816 |
| 349 | 20241106 | 134700 | 3251009930 | 15200 | 15250 | 15270 | 15200 | 1449 |
| 350 | 20241106 | 134600 | 3228973810 | 15250 | 15320 | 15320 | 15250 | 1302 |
| 351 | 20241106 | 134500 | 3209085170 | 15270 | 15320 | 15320 | 15270 | 55 |
| 352 | 20241106 | 134400 | 3208244670 | 15330 | 15250 | 15330 | 15250 | 1036 |
| 353 | 20241106 | 134300 | 3192364870 | 15330 | 15330 | 15330 | 15250 | 4310 |
| 354 | 20241106 | 134200 | 3126398460 | 15330 | 15320 | 15360 | 15310 | 2188 |
| 355 | 20241106 | 134100 | 3092861600 | 15360 | 15360 | 15360 | 15360 | 100 |
| 356 | 20241106 | 134000 | 3091325600 | 15360 | 15370 | 15370 | 15320 | 57 |
| 357 | 20241106 | 133900 | 3090451720 | 15370 | 15380 | 15380 | 15320 | 185 |
| 358 | 20241106 | 133800 | 3087616580 | 15380 | 15350 | 15380 | 15320 | 417 |
| 359 | 20241106 | 133700 | 3081216760 | 15370 | 15370 | 15380 | 15360 | 1837 |
| 360 | 20241106 | 133600 | 3052990260 | 15370 | 15390 | 15390 | 15370 | 1084 |
| 361 | 20241106 | 133500 | 3036323200 | 15390 | 15370 | 15390 | 15370 | 732 |
| 362 | 20241106 | 133400 | 3025063800 | 15370 | 15350 | 15370 | 15340 | 816 |
| 363 | 20241106 | 133300 | 3012535180 | 15360 | 15360 | 15360 | 15350 | 165 |
| 364 | 20241106 | 133200 | 3010000880 | 15360 | 15310 | 15390 | 15300 | 5001 |
| 365 | 20241106 | 133100 | 2933249050 | 15310 | 15310 | 15320 | 15290 | 1634 |
| 366 | 20241106 | 133000 | 2908227700 | 15290 | 15280 | 15310 | 15280 | 3401 |
| 367 | 20241106 | 132900 | 2856220320 | 15280 | 15280 | 15290 | 15270 | 193 |
| 368 | 20241106 | 132800 | 2853271190 | 15280 | 15270 | 15290 | 15270 | 773 |
| 369 | 20241106 | 132700 | 2841460180 | 15280 | 15260 | 15280 | 15250 | 1893 |
| 370 | 20241106 | 132600 | 2812551940 | 15260 | 15210 | 15260 | 15200 | 672 |
| 371 | 20241106 | 132500 | 2802329850 | 15200 | 15200 | 15210 | 15190 | 424 |
| 372 | 20241106 | 132400 | 2795883700 | 15210 | 15230 | 15260 | 15210 | 1291 |
| 373 | 20241106 | 132300 | 2776231840 | 15260 | 15270 | 15270 | 15210 | 2011 |
| 374 | 20241106 | 132200 | 2745596790 | 15270 | 15270 | 15270 | 15260 | 831 |
| 375 | 20241106 | 132100 | 2732907900 | 15270 | 15270 | 15270 | 15260 | 213 |
| 376 | 20241106 | 132000 | 2729656150 | 15260 | 15270 | 15270 | 15250 | 2114 |
| 377 | 20241106 | 131900 | 2697397070 | 15260 | 15230 | 15260 | 15230 | 1891 |
| 378 | 20241106 | 131800 | 2668553550 | 15230 | 15240 | 15240 | 15220 | 44 |
| 379 | 20241106 | 131700 | 2667883170 | 15250 | 15200 | 15250 | 15200 | 5122 |
| 380 | 20241106 | 131600 | 2589910480 | 15210 | 15190 | 15210 | 15190 | 246 |
| 381 | 20241106 | 131500 | 2586172060 | 15210 | 15210 | 15210 | 15210 | 623 |
| 382 | 20241106 | 131400 | 2576696230 | 15190 | 15230 | 15230 | 15180 | 463 |
| 383 | 20241106 | 131300 | 2569649770 | 15230 | 15220 | 15230 | 15220 | 2026 |
| 384 | 20241106 | 131200 | 2538800300 | 15190 | 15160 | 15210 | 15150 | 3457 |
| 385 | 20241106 | 131100 | 2486315060 | 15160 | 15160 | 15160 | 15150 | 1881 |
| 386 | 20241106 | 131000 | 2457807100 | 15160 | 15130 | 15160 | 15130 | 418 |
| 387 | 20241106 | 130900 | 2451473700 | 15120 | 15160 | 15170 | 15120 | 921 |
| 388 | 20241106 | 130800 | 2437510380 | 15160 | 15110 | 15160 | 15110 | 618 |
| 389 | 20241106 | 130700 | 2428146210 | 15150 | 15150 | 15170 | 15100 | 1401 |
| 390 | 20241106 | 130600 | 2406940900 | 15110 | 15150 | 15150 | 15100 | 316 |
| 391 | 20241106 | 130500 | 2402157600 | 15150 | 15100 | 15150 | 15100 | 909 |
| 392 | 20241106 | 130400 | 2388389200 | 15160 | 15150 | 15160 | 15040 | 4419 |
| 393 | 20241106 | 130300 | 2321637200 | 15150 | 15150 | 15180 | 15150 | 2497 |
| 394 | 20241106 | 130200 | 2283806220 | 15170 | 15180 | 15180 | 15080 | 3107 |
| 395 | 20241106 | 130100 | 2236807000 | 15180 | 15150 | 15180 | 15140 | 6438 |
| 396 | 20241106 | 130000 | 2139125570 | 15180 | 15180 | 15180 | 15140 | 9128 |
| 397 | 20241106 | 125900 | 2000922560 | 15150 | 15190 | 15190 | 15150 | 423 |
| 398 | 20241106 | 125800 | 1994502100 | 15180 | 15150 | 15180 | 15140 | 416 |
| 399 | 20241106 | 125700 | 1988193910 | 15140 | 15100 | 15170 | 15100 | 1900 |
| 400 | 20241106 | 125600 | 1959436090 | 15100 | 15090 | 15100 | 15020 | 803 |
| 401 | 20241106 | 125500 | 1947319500 | 15090 | 15060 | 15100 | 15010 | 79 |
| 402 | 20241106 | 125400 | 1946129200 | 15060 | 15080 | 15100 | 14990 | 6763 |
| 403 | 20241106 | 125300 | 1844503510 | 15080 | 15110 | 15110 | 15080 | 198 |
| 404 | 20241106 | 125200 | 1841515510 | 15100 | 15100 | 15120 | 15080 | 257 |
| 405 | 20241106 | 125100 | 1837634510 | 15080 | 15100 | 15100 | 15080 | 199 |
| 406 | 20241106 | 125000 | 1834631720 | 15100 | 15070 | 15100 | 15050 | 188 |
| 407 | 20241106 | 124900 | 1831798220 | 15100 | 15050 | 15100 | 15050 | 137 |
| 408 | 20241106 | 124800 | 1829731400 | 15080 | 15100 | 15120 | 15080 | 559 |
| 409 | 20241106 | 124700 | 1821295340 | 15120 | 15070 | 15120 | 15060 | 248 |
| 410 | 20241106 | 124600 | 1817557180 | 15070 | 15080 | 15080 | 15020 | 2750 |
| 411 | 20241106 | 124500 | 1776221060 | 15080 | 15080 | 15080 | 15050 | 921 |
| 412 | 20241106 | 124400 | 1762338630 | 15140 | 15160 | 15170 | 15080 | 1087 |
| 413 | 20241106 | 124300 | 1745902400 | 15170 | 15190 | 15190 | 15150 | 959 |
| 414 | 20241106 | 124200 | 1731359620 | 15170 | 15180 | 15190 | 15170 | 282 |
| 415 | 20241106 | 124100 | 1727078360 | 15190 | 15200 | 15220 | 15180 | 779 |
| 416 | 20241106 | 124000 | 1715244350 | 15190 | 15210 | 15210 | 15190 | 1372 |
| 417 | 20241106 | 123900 | 1694383870 | 15170 | 15190 | 15210 | 15170 | 2025 |
| 418 | 20241106 | 123800 | 1663607460 | 15180 | 15160 | 15180 | 15160 | 246 |
| 419 | 20241106 | 123700 | 1659874570 | 15190 | 15200 | 15220 | 15190 | 1293 |
| 420 | 20241106 | 123600 | 1640216510 | 15190 | 15180 | 15210 | 15180 | 4374 |
| 421 | 20241106 | 123500 | 1573746720 | 15190 | 15160 | 15190 | 15160 | 2810 |
| 422 | 20241106 | 123400 | 1531071650 | 15160 | 15100 | 15180 | 15100 | 7531 |
| 423 | 20241106 | 123300 | 1416923370 | 15110 | 15110 | 15110 | 15080 | 657 |
| 424 | 20241106 | 123200 | 1407010060 | 15100 | 15090 | 15120 | 15080 | 2333 |
| 425 | 20241106 | 123100 | 1371790210 | 15080 | 15120 | 15120 | 15080 | 1048 |
| 426 | 20241106 | 123000 | 1355979880 | 15090 | 15120 | 15120 | 15080 | 611 |
| 427 | 20241106 | 122900 | 1346751160 | 15150 | 15140 | 15150 | 15120 | 725 |
| 428 | 20241106 | 122800 | 1335774980 | 15140 | 15150 | 15160 | 15140 | 737 |
| 429 | 20241106 | 122700 | 1324606210 | 15150 | 15150 | 15160 | 15150 | 668 |
| 430 | 20241106 | 122600 | 1314485390 | 15150 | 15150 | 15150 | 15080 | 2018 |
| 431 | 20241106 | 122500 | 1283925430 | 15150 | 15130 | 15150 | 15100 | 2835 |
| 432 | 20241106 | 122400 | 1241054490 | 15120 | 15120 | 15130 | 15050 | 1805 |
| 433 | 20241106 | 122300 | 1213773130 | 15110 | 15090 | 15110 | 15060 | 1473 |
| 434 | 20241106 | 122200 | 1191535350 | 15090 | 15080 | 15100 | 15060 | 1054 |
| 435 | 20241106 | 122100 | 1175631160 | 15090 | 15050 | 15090 | 15050 | 567 |
| 436 | 20241106 | 122000 | 1167078370 | 15090 | 15080 | 15090 | 15060 | 604 |
| 437 | 20241106 | 121900 | 1157978420 | 15100 | 15090 | 15110 | 15080 | 1629 |
| 438 | 20241106 | 121800 | 1133374530 | 15090 | 15080 | 15100 | 15050 | 2943 |
| 439 | 20241106 | 121700 | 1088977030 | 15080 | 15040 | 15090 | 15040 | 1141 |
| 440 | 20241106 | 121600 | 1071772050 | 15070 | 15060 | 15070 | 15040 | 1537 |
| 441 | 20241106 | 121500 | 1048626460 | 15060 | 15050 | 15060 | 15050 | 1413 |
| 442 | 20241106 | 121400 | 1027357380 | 15050 | 15050 | 15060 | 15050 | 775 |
| 443 | 20241106 | 121300 | 1015693310 | 15050 | 15050 | 15060 | 15050 | 113 |
| 444 | 20241106 | 121200 | 1013991790 | 15060 | 15030 | 15060 | 15030 | 378 |
| 445 | 20241106 | 121100 | 1008305460 | 15060 | 15070 | 15070 | 15030 | 334 |
| 446 | 20241106 | 121000 | 1003281040 | 15030 | 15090 | 15090 | 15020 | 267 |
| 447 | 20241106 | 120900 | 999263880 | 15100 | 15040 | 15100 | 15020 | 3698 |
| 448 | 20241106 | 120800 | 943558060 | 15050 | 15040 | 15050 | 15040 | 560 |
| 449 | 20241106 | 120700 | 935135340 | 15040 | 15030 | 15050 | 15030 | 366 |
| 450 | 20241106 | 120600 | 929632600 | 15040 | 15040 | 15050 | 15000 | 883 |
| 451 | 20241106 | 120500 | 916354470 | 15040 | 15040 | 15050 | 15000 | 2361 |
| 452 | 20241106 | 120400 | 880872240 | 15050 | 15020 | 15090 | 15000 | 2630 |
| 453 | 20241106 | 120300 | 841292800 | 15000 | 14980 | 15040 | 14970 | 5409 |
| 454 | 20241106 | 120200 | 760192520 | 14970 | 14940 | 14980 | 14940 | 824 |
| 455 | 20241106 | 120100 | 747862790 | 14950 | 14950 | 14950 | 14940 | 412 |
| 456 | 20241106 | 120000 | 741703590 | 14950 | 14920 | 14960 | 14910 | 2826 |
| 457 | 20241106 | 115900 | 699472200 | 14930 | 14860 | 14930 | 14860 | 5795 |
| 458 | 20241106 | 115800 | 613158430 | 14870 | 14870 | 14870 | 14870 | 0 |
| 459 | 20241106 | 115700 | 613158430 | 14870 | 14860 | 14870 | 14860 | 11 |
| 460 | 20241106 | 115600 | 612994960 | 14870 | 14860 | 14870 | 14860 | 985 |
| 461 | 20241106 | 115500 | 598349330 | 14880 | 14880 | 14880 | 14880 | 0 |
| 462 | 20241106 | 115400 | 598349330 | 14880 | 14880 | 14880 | 14880 | 12 |
| 463 | 20241106 | 115300 | 598170770 | 14870 | 14840 | 14870 | 14840 | 301 |
| 464 | 20241106 | 115200 | 593695480 | 14800 | 14850 | 14850 | 14800 | 286 |
| 465 | 20241106 | 115100 | 589460050 | 14850 | 14850 | 14850 | 14850 | 85 |
| 466 | 20241106 | 115000 | 588197800 | 14870 | 14870 | 14870 | 14870 | 0 |
| 467 | 20241106 | 114900 | 588197800 | 14870 | 14840 | 14870 | 14830 | 504 |
| 468 | 20241106 | 114800 | 580717470 | 14840 | 14830 | 14840 | 14830 | 19 |
| 469 | 20241106 | 114700 | 580435670 | 14800 | 14800 | 14800 | 14800 | 224 |
| 470 | 20241106 | 114600 | 577120470 | 14860 | 14860 | 14860 | 14860 | 300 |
| 471 | 20241106 | 114500 | 572662470 | 14870 | 14850 | 14870 | 14810 | 1015 |
| 472 | 20241106 | 114400 | 557581730 | 14850 | 14820 | 14850 | 14820 | 11 |
| 473 | 20241106 | 114300 | 557418680 | 14860 | 14860 | 14860 | 14860 | 1 |
| 474 | 20241106 | 114200 | 557403820 | 14810 | 14860 | 14860 | 14810 | 7 |
| 475 | 20241106 | 114100 | 557300050 | 14860 | 14880 | 14880 | 14810 | 12 |
| 476 | 20241106 | 114000 | 557122210 | 14870 | 14870 | 14870 | 14870 | 30 |
| 477 | 20241106 | 113900 | 556676110 | 14880 | 14880 | 14880 | 14880 | 69 |
| 478 | 20241106 | 113800 | 555649390 | 14880 | 14850 | 14880 | 14840 | 310 |
| 479 | 20241106 | 113700 | 551038390 | 14860 | 14800 | 14860 | 14800 | 604 |
| 480 | 20241106 | 113600 | 542073150 | 14800 | 14790 | 14800 | 14790 | 362 |
| 481 | 20241106 | 113500 | 536715700 | 14800 | 14790 | 14800 | 14790 | 110 |
| 482 | 20241106 | 113400 | 535088300 | 14790 | 14740 | 14790 | 14710 | 111 |
| 483 | 20241106 | 113300 | 533452090 | 14740 | 14740 | 14740 | 14740 | 1 |
| 484 | 20241106 | 113200 | 533437350 | 14740 | 14740 | 14740 | 14740 | 1 |
| 485 | 20241106 | 113100 | 533422610 | 14740 | 14790 | 14790 | 14740 | 121 |
| 486 | 20241106 | 113000 | 531634120 | 14790 | 14720 | 14790 | 14720 | 17 |
| 487 | 20241106 | 112900 | 531383810 | 14790 | 14780 | 14790 | 14780 | 138 |
| 488 | 20241106 | 112800 | 529344160 | 14780 | 14710 | 14780 | 14710 | 16 |
| 489 | 20241106 | 112700 | 529108730 | 14780 | 14780 | 14780 | 14780 | 1 |
| 490 | 20241106 | 112600 | 529093950 | 14720 | 14780 | 14780 | 14720 | 316 |
| 491 | 20241106 | 112500 | 524424430 | 14780 | 14780 | 14780 | 14780 | 1230 |
| 492 | 20241106 | 112400 | 506245030 | 14780 | 14780 | 14780 | 14700 | 18 |
| 493 | 20241106 | 112300 | 505980270 | 14740 | 14700 | 14780 | 14700 | 617 |
| 494 | 20241106 | 112200 | 496886290 | 14790 | 14700 | 14790 | 14700 | 2 |
| 495 | 20241106 | 112100 | 496856800 | 14790 | 14700 | 14790 | 14700 | 16 |
| 496 | 20241106 | 112000 | 496621510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 497 | 20241106 | 111900 | 496621510 | 14700 | 14700 | 14700 | 14700 | 29 |
| 498 | 20241106 | 111800 | 496195210 | 14700 | 14700 | 14700 | 14700 | 0 |
| 499 | 20241106 | 111700 | 496195210 | 14700 | 14780 | 14780 | 14700 | 116 |
| 500 | 20241106 | 111600 | 494489770 | 14710 | 14710 | 14710 | 14710 | 3 |
| 501 | 20241106 | 111500 | 494445640 | 14790 | 14700 | 14790 | 14700 | 54 |
| 502 | 20241106 | 111400 | 493651550 | 14700 | 14700 | 14700 | 14700 | 6 |
| 503 | 20241106 | 111300 | 493563350 | 14690 | 14700 | 14700 | 14690 | 21 |
| 504 | 20241106 | 111200 | 493254850 | 14700 | 14700 | 14700 | 14700 | 3 |
| 505 | 20241106 | 111100 | 493210750 | 14700 | 14690 | 14700 | 14690 | 2 |
| 506 | 20241106 | 111000 | 493181360 | 14700 | 14700 | 14700 | 14700 | 15 |
| 507 | 20241106 | 110900 | 492960860 | 14720 | 14700 | 14720 | 14690 | 217 |
| 508 | 20241106 | 110800 | 489772300 | 14720 | 14720 | 14720 | 14700 | 19 |
| 509 | 20241106 | 110700 | 489492960 | 14700 | 14720 | 14720 | 14700 | 142 |
| 510 | 20241106 | 110600 | 487403100 | 14720 | 14710 | 14720 | 14700 | 346 |
| 511 | 20241106 | 110500 | 482310560 | 14710 | 14710 | 14710 | 14710 | 58 |
| 512 | 20241106 | 110400 | 481457380 | 14710 | 14700 | 14710 | 14700 | 17 |
| 513 | 20241106 | 110300 | 481207470 | 14710 | 14700 | 14710 | 14700 | 21 |
| 514 | 20241106 | 110200 | 480898760 | 14710 | 14700 | 14710 | 14700 | 17 |
| 515 | 20241106 | 110100 | 480648850 | 14710 | 14700 | 14710 | 14700 | 5 |
| 516 | 20241106 | 110000 | 480575340 | 14700 | 14700 | 14700 | 14700 | 15 |
| 517 | 20241106 | 105900 | 480354840 | 14710 | 14700 | 14710 | 14700 | 8 |
| 518 | 20241106 | 105800 | 480237230 | 14690 | 14720 | 14720 | 14690 | 24 |
| 519 | 20241106 | 105700 | 479884550 | 14700 | 14720 | 14720 | 14700 | 318 |
| 520 | 20241106 | 105600 | 475209510 | 14720 | 14720 | 14720 | 14720 | 3 |
| 521 | 20241106 | 105500 | 475165350 | 14720 | 14720 | 14720 | 14700 | 21 |
| 522 | 20241106 | 105400 | 474856550 | 14720 | 14720 | 14720 | 14720 | 5 |
| 523 | 20241106 | 105300 | 474782950 | 14700 | 14720 | 14720 | 14700 | 22 |
| 524 | 20241106 | 105200 | 474459430 | 14720 | 14720 | 14720 | 14720 | 0 |
| 525 | 20241106 | 105100 | 474459430 | 14720 | 14700 | 14720 | 14700 | 27 |
| 526 | 20241106 | 105000 | 474062310 | 14720 | 14720 | 14720 | 14720 | 1 |
| 527 | 20241106 | 104900 | 474047590 | 14700 | 14700 | 14700 | 14700 | 15 |
| 528 | 20241106 | 104800 | 473827090 | 14720 | 14700 | 14720 | 14700 | 34 |
| 529 | 20241106 | 104700 | 473327270 | 14700 | 14710 | 14720 | 14690 | 169 |
| 530 | 20241106 | 104600 | 470843010 | 14720 | 14730 | 14730 | 14720 | 5 |
| 531 | 20241106 | 104500 | 470769400 | 14700 | 14730 | 14730 | 14700 | 34 |
| 532 | 20241106 | 104400 | 470269270 | 14740 | 14770 | 14770 | 14700 | 19 |
| 533 | 20241106 | 104300 | 469989750 | 14700 | 14730 | 14730 | 14700 | 840 |
| 534 | 20241106 | 104200 | 457631550 | 14770 | 14770 | 14770 | 14730 | 67 |
| 535 | 20241106 | 104100 | 456644330 | 14780 | 14780 | 14780 | 14780 | 0 |
| 536 | 20241106 | 104000 | 456644330 | 14780 | 14780 | 14780 | 14780 | 1 |
| 537 | 20241106 | 103900 | 456629550 | 14790 | 14790 | 14790 | 14790 | 1 |
| 538 | 20241106 | 103800 | 456614760 | 14800 | 14800 | 14800 | 14800 | 0 |
| 539 | 20241106 | 103700 | 456614760 | 14800 | 14800 | 14800 | 14800 | 0 |
| 540 | 20241106 | 103600 | 456614760 | 14800 | 14740 | 14800 | 14730 | 49 |
| 541 | 20241106 | 103500 | 455892580 | 14800 | 14780 | 14800 | 14740 | 11 |
| 542 | 20241106 | 103400 | 455730180 | 14800 | 14800 | 14800 | 14790 | 11 |
| 543 | 20241106 | 103300 | 455567450 | 14840 | 14770 | 14840 | 14770 | 17 |
| 544 | 20241106 | 103200 | 455316290 | 14840 | 14830 | 14840 | 14830 | 5 |
| 545 | 20241106 | 103100 | 455242120 | 14820 | 14750 | 14820 | 14740 | 799 |
| 546 | 20241106 | 103000 | 443458320 | 14750 | 14750 | 14750 | 14750 | 11 |
| 547 | 20241106 | 102900 | 443296070 | 14750 | 14750 | 14750 | 14720 | 18 |
| 548 | 20241106 | 102800 | 443031050 | 14720 | 14730 | 14730 | 14720 | 1200 |
| 549 | 20241106 | 102700 | 425366540 | 14750 | 14750 | 14750 | 14730 | 119 |
| 550 | 20241106 | 102600 | 423612270 | 14770 | 14770 | 14770 | 14770 | 160 |
| 551 | 20241106 | 102500 | 421249070 | 14780 | 14780 | 14780 | 14780 | 35 |
| 552 | 20241106 | 102400 | 420731770 | 14780 | 14780 | 14780 | 14780 | 12 |
| 553 | 20241106 | 102300 | 420554410 | 14770 | 14770 | 14770 | 14770 | 70 |
| 554 | 20241106 | 102200 | 419520510 | 14780 | 14780 | 14820 | 14780 | 159 |
| 555 | 20241106 | 102100 | 417170450 | 14790 | 14820 | 14820 | 14790 | 304 |
| 556 | 20241106 | 102000 | 412672450 | 14820 | 14810 | 14820 | 14800 | 389 |
| 557 | 20241106 | 101900 | 406915100 | 14820 | 14820 | 14820 | 14820 | 10 |
| 558 | 20241106 | 101800 | 406766900 | 14820 | 14810 | 14820 | 14810 | 5 |
| 559 | 20241106 | 101700 | 406692830 | 14820 | 14820 | 14820 | 14820 | 11 |
| 560 | 20241106 | 101600 | 406529810 | 14810 | 14820 | 14820 | 14810 | 381 |
| 561 | 20241106 | 101500 | 400886200 | 14820 | 14850 | 14850 | 14820 | 324 |
| 562 | 20241106 | 101400 | 396079930 | 14880 | 14880 | 14880 | 14880 | 1 |
| 563 | 20241106 | 101300 | 396065050 | 14820 | 14850 | 14850 | 14820 | 289 |
| 564 | 20241106 | 101200 | 391776560 | 14900 | 14850 | 14900 | 14850 | 818 |
| 565 | 20241106 | 101100 | 379602720 | 14850 | 14850 | 14850 | 14840 | 150 |
| 566 | 20241106 | 101000 | 377375430 | 14850 | 14840 | 14850 | 14840 | 18 |
| 567 | 20241106 | 100900 | 377108300 | 14840 | 14850 | 14850 | 14840 | 838 |
| 568 | 20241106 | 100800 | 364666020 | 14850 | 14850 | 14850 | 14850 | 462 |
| 569 | 20241106 | 100700 | 357805320 | 14850 | 14860 | 14860 | 14850 | 725 |
| 570 | 20241106 | 100600 | 347038030 | 14850 | 14850 | 14850 | 14850 | 378 |
| 571 | 20241106 | 100500 | 341424730 | 14850 | 14860 | 14860 | 14850 | 267 |
| 572 | 20241106 | 100400 | 337459670 | 14860 | 14850 | 14860 | 14840 | 65 |
| 573 | 20241106 | 100300 | 336494950 | 14860 | 14860 | 14860 | 14840 | 72 |
| 574 | 20241106 | 100200 | 335426060 | 14870 | 14860 | 14870 | 14860 | 2 |
| 575 | 20241106 | 100100 | 335396330 | 14860 | 14870 | 14870 | 14860 | 18 |
| 576 | 20241106 | 100000 | 335128820 | 14870 | 14870 | 14870 | 14870 | 105 |
| 577 | 20241106 | 095900 | 333567470 | 14890 | 14880 | 14890 | 14880 | 13 |
| 578 | 20241106 | 095800 | 333373960 | 14900 | 14890 | 14900 | 14890 | 500 |
| 579 | 20241106 | 095700 | 325924970 | 14900 | 14860 | 14900 | 14860 | 763 |
| 580 | 20241106 | 095600 | 314567510 | 14870 | 14870 | 14870 | 14870 | 27 |
| 581 | 20241106 | 095500 | 314166020 | 14870 | 14860 | 14870 | 14860 | 3 |
| 582 | 20241106 | 095400 | 314121430 | 14860 | 14860 | 14860 | 14860 | 198 |
| 583 | 20241106 | 095300 | 311179150 | 14870 | 14870 | 14870 | 14870 | 120 |
| 584 | 20241106 | 095200 | 309394750 | 14870 | 14880 | 14880 | 14870 | 21 |
| 585 | 20241106 | 095100 | 309082380 | 14880 | 14860 | 14880 | 14860 | 3 |
| 586 | 20241106 | 095000 | 309037780 | 14880 | 14880 | 14880 | 14880 | 200 |
| 587 | 20241106 | 094900 | 306061780 | 14880 | 14880 | 14880 | 14880 | 1 |
| 588 | 20241106 | 094800 | 306046900 | 14800 | 14900 | 14900 | 14800 | 1703 |
| 589 | 20241106 | 094700 | 280678580 | 14890 | 14890 | 14900 | 14890 | 387 |
| 590 | 20241106 | 094600 | 274912830 | 14900 | 14890 | 14900 | 14890 | 478 |
| 591 | 20241106 | 094500 | 267791460 | 14900 | 14900 | 14900 | 14900 | 430 |
| 592 | 20241106 | 094400 | 261384460 | 14900 | 14870 | 14900 | 14870 | 602 |
| 593 | 20241106 | 094300 | 252417210 | 14870 | 14870 | 14880 | 14870 | 1144 |
| 594 | 20241106 | 094200 | 235403990 | 14860 | 14810 | 14860 | 14810 | 2098 |
| 595 | 20241106 | 094100 | 204266610 | 14810 | 14810 | 14810 | 14810 | 0 |
| 596 | 20241106 | 094000 | 204266610 | 14810 | 14780 | 14810 | 14750 | 605 |
| 597 | 20241106 | 093900 | 195324770 | 14780 | 14770 | 14790 | 14750 | 310 |
| 598 | 20241106 | 093800 | 190750460 | 14770 | 14800 | 14800 | 14770 | 187 |
| 599 | 20241106 | 093700 | 187985170 | 14790 | 14800 | 14800 | 14790 | 49 |
| 600 | 20241106 | 093600 | 187260010 | 14800 | 14810 | 14810 | 14800 | 319 |
| 601 | 20241106 | 093500 | 182538770 | 14810 | 14810 | 14830 | 14810 | 208 |
| 602 | 20241106 | 093400 | 179458160 | 14810 | 14790 | 14840 | 14790 | 1725 |
| 603 | 20241106 | 093300 | 153915690 | 14800 | 14750 | 14810 | 14750 | 3346 |
| 604 | 20241106 | 093200 | 104432870 | 14750 | 14710 | 14750 | 14710 | 975 |
| 605 | 20241106 | 093100 | 90059550 | 14710 | 14690 | 14710 | 14690 | 488 |
| 606 | 20241106 | 093000 | 82884450 | 14690 | 14620 | 14690 | 14620 | 198 |
| 607 | 20241106 | 092900 | 79976180 | 14700 | 14700 | 14700 | 14700 | 0 |
| 608 | 20241106 | 092800 | 79976180 | 14700 | 14700 | 14700 | 14700 | 0 |
| 609 | 20241106 | 092700 | 79976180 | 14700 | 14700 | 14700 | 14700 | 1 |
| 610 | 20241106 | 092600 | 79961480 | 14610 | 14620 | 14620 | 14610 | 34 |
| 611 | 20241106 | 092500 | 79464700 | 14700 | 14700 | 14700 | 14700 | 1 |
| 612 | 20241106 | 092400 | 79450000 | 14610 | 14630 | 14630 | 14610 | 271 |
| 613 | 20241106 | 092300 | 75489560 | 14700 | 14710 | 14710 | 14700 | 51 |
| 614 | 20241106 | 092200 | 74739850 | 14710 | 14710 | 14710 | 14710 | 0 |
| 615 | 20241106 | 092100 | 74739850 | 14710 | 14690 | 14710 | 14690 | 107 |
| 616 | 20241106 | 092000 | 73167630 | 14700 | 14700 | 14700 | 14700 | 13 |
| 617 | 20241106 | 091900 | 72976530 | 14700 | 14700 | 14700 | 14700 | 38 |
| 618 | 20241106 | 091800 | 72417930 | 14700 | 14700 | 14700 | 14700 | 318 |
| 619 | 20241106 | 091700 | 67743330 | 14710 | 14710 | 14710 | 14710 | 0 |
| 620 | 20241106 | 091600 | 67743330 | 14710 | 14710 | 14710 | 14710 | 1 |
| 621 | 20241106 | 091500 | 67728620 | 14710 | 14700 | 14710 | 14700 | 21 |
| 622 | 20241106 | 091400 | 67419810 | 14710 | 14710 | 14710 | 14710 | 0 |
| 623 | 20241106 | 091300 | 67419810 | 14710 | 14710 | 14710 | 14710 | 0 |
| 624 | 20241106 | 091200 | 67419810 | 14710 | 14700 | 14710 | 14580 | 879 |
| 625 | 20241106 | 091100 | 54561270 | 14700 | 14700 | 14700 | 14690 | 193 |
| 626 | 20241106 | 091000 | 51724270 | 14690 | 14690 | 14690 | 14690 | 125 |
| 627 | 20241106 | 090900 | 49888020 | 14690 | 14690 | 14690 | 14690 | 28 |
| 628 | 20241106 | 090800 | 49476700 | 14690 | 14690 | 14690 | 14690 | 0 |
| 629 | 20241106 | 090700 | 49476700 | 14690 | 14690 | 14690 | 14690 | 11 |
| 630 | 20241106 | 090600 | 49315110 | 14700 | 14700 | 14700 | 14700 | 2 |
| 631 | 20241106 | 090500 | 49285710 | 14700 | 14620 | 14700 | 14610 | 331 |
| 632 | 20241106 | 090400 | 44428750 | 14610 | 14670 | 14670 | 14610 | 102 |
| 633 | 20241106 | 090300 | 42936190 | 14660 | 14720 | 14720 | 14660 | 265 |
| 634 | 20241106 | 090200 | 39047550 | 14700 | 14710 | 14710 | 14700 | 36 |
| 635 | 20241106 | 090100 | 38518290 | 14720 | 14700 | 14720 | 14700 | 645 |
| 636 | 20241106 | 090000 | 29031710 | 14670 | 14690 | 14720 | 14670 | 1975 |