31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 3 | 20241106 | 185100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 4 | 20241106 | 185000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 5 | 20241106 | 184900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 6 | 20241106 | 184800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 7 | 20241106 | 184700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 8 | 20241106 | 184600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 9 | 20241106 | 184500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 10 | 20241106 | 184400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 11 | 20241106 | 184300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 12 | 20241106 | 184200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 13 | 20241106 | 184100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 14 | 20241106 | 184000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 15 | 20241106 | 183900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 16 | 20241106 | 183800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 17 | 20241106 | 183700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 18 | 20241106 | 183600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 19 | 20241106 | 183500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 20 | 20241106 | 183400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 21 | 20241106 | 183300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 22 | 20241106 | 183200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 23 | 20241106 | 183100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 24 | 20241106 | 183000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 25 | 20241106 | 182900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 26 | 20241106 | 182800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 27 | 20241106 | 182700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 28 | 20241106 | 182600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 29 | 20241106 | 182500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 30 | 20241106 | 182400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 31 | 20241106 | 182300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 32 | 20241106 | 182200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 33 | 20241106 | 182100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 34 | 20241106 | 182000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 35 | 20241106 | 181900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 36 | 20241106 | 181800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 37 | 20241106 | 181700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 38 | 20241106 | 181600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 39 | 20241106 | 181500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 40 | 20241106 | 181400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 41 | 20241106 | 181300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 42 | 20241106 | 181200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 43 | 20241106 | 181100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 44 | 20241106 | 181000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 45 | 20241106 | 180900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 46 | 20241106 | 180800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 47 | 20241106 | 180700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 48 | 20241106 | 180600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 49 | 20241106 | 180500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 50 | 20241106 | 180400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 51 | 20241106 | 180300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 52 | 20241106 | 180200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 53 | 20241106 | 180100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 54 | 20241106 | 180000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 55 | 20241106 | 175900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 56 | 20241106 | 175800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 57 | 20241106 | 175700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 58 | 20241106 | 175600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 59 | 20241106 | 175500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 60 | 20241106 | 175400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 61 | 20241106 | 175300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 62 | 20241106 | 175200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 63 | 20241106 | 175100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 64 | 20241106 | 175000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 65 | 20241106 | 174900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 66 | 20241106 | 174800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 67 | 20241106 | 174700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 68 | 20241106 | 174600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 69 | 20241106 | 174500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 70 | 20241106 | 174400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 71 | 20241106 | 174300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 72 | 20241106 | 174200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 73 | 20241106 | 174100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 74 | 20241106 | 174000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 75 | 20241106 | 173900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 76 | 20241106 | 173800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 77 | 20241106 | 173700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 78 | 20241106 | 173600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 79 | 20241106 | 173500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 80 | 20241106 | 173400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 81 | 20241106 | 173300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 82 | 20241106 | 173200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 83 | 20241106 | 173100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 84 | 20241106 | 173000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 85 | 20241106 | 172900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 86 | 20241106 | 172800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 87 | 20241106 | 172700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 88 | 20241106 | 172600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 89 | 20241106 | 172500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 90 | 20241106 | 172400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 91 | 20241106 | 172300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 92 | 20241106 | 172200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 93 | 20241106 | 172100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 94 | 20241106 | 172000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 95 | 20241106 | 171900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 96 | 20241106 | 171800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 97 | 20241106 | 171700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 98 | 20241106 | 171600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 99 | 20241106 | 171500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 100 | 20241106 | 171400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 101 | 20241106 | 171300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 102 | 20241106 | 171200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 103 | 20241106 | 171100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 104 | 20241106 | 171000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 105 | 20241106 | 170900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 106 | 20241106 | 170800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 107 | 20241106 | 170700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 108 | 20241106 | 170600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 109 | 20241106 | 170500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 110 | 20241106 | 170400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 111 | 20241106 | 170300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 112 | 20241106 | 170200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 113 | 20241106 | 170100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 114 | 20241106 | 170000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 115 | 20241106 | 165900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 116 | 20241106 | 165800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 117 | 20241106 | 165700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 118 | 20241106 | 165600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 119 | 20241106 | 165500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 120 | 20241106 | 165400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 121 | 20241106 | 165300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 122 | 20241106 | 165200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 123 | 20241106 | 165100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 124 | 20241106 | 165000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 125 | 20241106 | 164900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 126 | 20241106 | 164800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 127 | 20241106 | 164700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 128 | 20241106 | 164600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 129 | 20241106 | 164500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 130 | 20241106 | 164400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 131 | 20241106 | 164300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 132 | 20241106 | 164200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 133 | 20241106 | 164100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 134 | 20241106 | 164000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 135 | 20241106 | 163900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 136 | 20241106 | 163800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 137 | 20241106 | 163700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 138 | 20241106 | 163600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 139 | 20241106 | 163500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 140 | 20241106 | 163400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 141 | 20241106 | 163300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 142 | 20241106 | 163200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 143 | 20241106 | 163100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 144 | 20241106 | 163000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 145 | 20241106 | 162900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 146 | 20241106 | 162800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 147 | 20241106 | 162700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 148 | 20241106 | 162600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 149 | 20241106 | 162500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 150 | 20241106 | 162400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 151 | 20241106 | 162300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 152 | 20241106 | 162200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 153 | 20241106 | 162100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 154 | 20241106 | 162000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 155 | 20241106 | 161900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 156 | 20241106 | 161800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 157 | 20241106 | 161700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 158 | 20241106 | 161600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 159 | 20241106 | 161500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 160 | 20241106 | 161400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 161 | 20241106 | 161300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 162 | 20241106 | 161200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 163 | 20241106 | 161100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 164 | 20241106 | 161000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 165 | 20241106 | 160900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 166 | 20241106 | 160800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 167 | 20241106 | 160700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 168 | 20241106 | 160600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 169 | 20241106 | 160500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 170 | 20241106 | 160400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 171 | 20241106 | 160300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 172 | 20241106 | 160200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 173 | 20241106 | 160100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 174 | 20241106 | 160000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 175 | 20241106 | 155900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 176 | 20241106 | 155800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 177 | 20241106 | 155700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 178 | 20241106 | 155600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 179 | 20241106 | 155500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 180 | 20241106 | 155400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 181 | 20241106 | 155300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 182 | 20241106 | 155200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 183 | 20241106 | 155100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 184 | 20241106 | 155000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 185 | 20241106 | 154900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 186 | 20241106 | 154800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 187 | 20241106 | 154700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 188 | 20241106 | 154600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 189 | 20241106 | 154500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 190 | 20241106 | 154400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 191 | 20241106 | 154300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 192 | 20241106 | 154200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 193 | 20241106 | 154100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 194 | 20241106 | 154000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 195 | 20241106 | 153900 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 196 | 20241106 | 153800 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 197 | 20241106 | 153700 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 198 | 20241106 | 153600 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 199 | 20241106 | 153500 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 200 | 20241106 | 153400 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 201 | 20241106 | 153300 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 202 | 20241106 | 153200 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 203 | 20241106 | 153100 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 0 |
| 204 | 20241106 | 153000 | 3300872830 | 16170 | 16170 | 16170 | 16170 | 2026 |
| 205 | 20241106 | 152900 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 206 | 20241106 | 152800 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 207 | 20241106 | 152700 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 208 | 20241106 | 152600 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 209 | 20241106 | 152500 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 210 | 20241106 | 152400 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 211 | 20241106 | 152300 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 212 | 20241106 | 152200 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 213 | 20241106 | 152100 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 214 | 20241106 | 152000 | 3268112410 | 16210 | 16210 | 16210 | 16210 | 0 |
| 215 | 20241106 | 151900 | 3268112410 | 16210 | 16200 | 16220 | 16150 | 2304 |
| 216 | 20241106 | 151800 | 3230849200 | 16200 | 16200 | 16200 | 16190 | 29 |
| 217 | 20241106 | 151700 | 3230379480 | 16190 | 16190 | 16190 | 16190 | 283 |
| 218 | 20241106 | 151600 | 3225797710 | 16190 | 16190 | 16190 | 16170 | 6 |
| 219 | 20241106 | 151500 | 3225700630 | 16170 | 16190 | 16190 | 16170 | 272 |
| 220 | 20241106 | 151400 | 3221300420 | 16190 | 16190 | 16190 | 16190 | 230 |
| 221 | 20241106 | 151300 | 3217576720 | 16190 | 16200 | 16200 | 16190 | 126 |
| 222 | 20241106 | 151200 | 3215535530 | 16200 | 16200 | 16210 | 16190 | 378 |
| 223 | 20241106 | 151100 | 3209412090 | 16190 | 16200 | 16200 | 16190 | 576 |
| 224 | 20241106 | 151000 | 3200082110 | 16200 | 16220 | 16220 | 16200 | 379 |
| 225 | 20241106 | 150900 | 3193942290 | 16220 | 16200 | 16220 | 16200 | 151 |
| 226 | 20241106 | 150800 | 3191494500 | 16200 | 16210 | 16210 | 16200 | 90 |
| 227 | 20241106 | 150700 | 3190036210 | 16210 | 16220 | 16220 | 16210 | 110 |
| 228 | 20241106 | 150600 | 3188252560 | 16220 | 16260 | 16260 | 16220 | 394 |
| 229 | 20241106 | 150500 | 3181854090 | 16260 | 16250 | 16260 | 16240 | 852 |
| 230 | 20241106 | 150400 | 3168000930 | 16260 | 16250 | 16260 | 16250 | 57 |
| 231 | 20241106 | 150300 | 3167074330 | 16260 | 16260 | 16260 | 16260 | 184 |
| 232 | 20241106 | 150200 | 3164082490 | 16260 | 16270 | 16270 | 16260 | 220 |
| 233 | 20241106 | 150100 | 3160504290 | 16270 | 16270 | 16280 | 16260 | 360 |
| 234 | 20241106 | 150000 | 3154648120 | 16270 | 16270 | 16270 | 16270 | 0 |
| 235 | 20241106 | 145900 | 3154648120 | 16270 | 16270 | 16270 | 16270 | 420 |
| 236 | 20241106 | 145800 | 3147814720 | 16270 | 16280 | 16280 | 16270 | 12 |
| 237 | 20241106 | 145700 | 3147619460 | 16280 | 16240 | 16280 | 16240 | 450 |
| 238 | 20241106 | 145600 | 3140309960 | 16230 | 16240 | 16240 | 16230 | 149 |
| 239 | 20241106 | 145500 | 3137891650 | 16240 | 16240 | 16240 | 16230 | 509 |
| 240 | 20241106 | 145400 | 3129625540 | 16240 | 16240 | 16240 | 16230 | 153 |
| 241 | 20241106 | 145300 | 3127140850 | 16210 | 16240 | 16240 | 16210 | 227 |
| 242 | 20241106 | 145200 | 3123460600 | 16240 | 16240 | 16240 | 16240 | 247 |
| 243 | 20241106 | 145100 | 3119449320 | 16240 | 16250 | 16250 | 16240 | 129 |
| 244 | 20241106 | 145000 | 3117353240 | 16250 | 16210 | 16250 | 16210 | 231 |
| 245 | 20241106 | 144900 | 3113603400 | 16140 | 16130 | 16140 | 16130 | 11 |
| 246 | 20241106 | 144800 | 3113425960 | 16210 | 16220 | 16220 | 16100 | 4706 |
| 247 | 20241106 | 144700 | 3037542000 | 16230 | 16230 | 16240 | 16230 | 170 |
| 248 | 20241106 | 144600 | 3034782700 | 16230 | 16200 | 16230 | 16180 | 1074 |
| 249 | 20241106 | 144500 | 3017384170 | 16200 | 16260 | 16260 | 16200 | 854 |
| 250 | 20241106 | 144400 | 3003532070 | 16260 | 16270 | 16270 | 16250 | 132 |
| 251 | 20241106 | 144300 | 3001386320 | 16270 | 16280 | 16280 | 16270 | 86 |
| 252 | 20241106 | 144200 | 2999986270 | 16280 | 16300 | 16300 | 16280 | 64 |
| 253 | 20241106 | 144100 | 2998943640 | 16250 | 16300 | 16320 | 16250 | 923 |
| 254 | 20241106 | 144000 | 2983916510 | 16300 | 16320 | 16320 | 16300 | 110 |
| 255 | 20241106 | 143900 | 2982123210 | 16300 | 16300 | 16300 | 16300 | 0 |
| 256 | 20241106 | 143800 | 2982123210 | 16300 | 16320 | 16320 | 16300 | 671 |
| 257 | 20241106 | 143700 | 2971179710 | 16310 | 16300 | 16310 | 16300 | 695 |
| 258 | 20241106 | 143600 | 2959845190 | 16300 | 16280 | 16300 | 16280 | 475 |
| 259 | 20241106 | 143500 | 2952111050 | 16280 | 16280 | 16290 | 16280 | 268 |
| 260 | 20241106 | 143400 | 2947746910 | 16280 | 16280 | 16280 | 16280 | 108 |
| 261 | 20241106 | 143300 | 2945988670 | 16280 | 16240 | 16280 | 16240 | 33 |
| 262 | 20241106 | 143200 | 2945452230 | 16280 | 16240 | 16280 | 16240 | 18 |
| 263 | 20241106 | 143100 | 2945159830 | 16230 | 16230 | 16230 | 16230 | 778 |
| 264 | 20241106 | 143000 | 2932532890 | 16230 | 16230 | 16230 | 16230 | 111 |
| 265 | 20241106 | 142900 | 2930731360 | 16230 | 16240 | 16240 | 16230 | 102 |
| 266 | 20241106 | 142800 | 2929075600 | 16250 | 16270 | 16270 | 16250 | 140 |
| 267 | 20241106 | 142700 | 2926800340 | 16270 | 16240 | 16270 | 16240 | 81 |
| 268 | 20241106 | 142600 | 2925484870 | 16230 | 16230 | 16230 | 16230 | 0 |
| 269 | 20241106 | 142500 | 2925484870 | 16230 | 16260 | 16260 | 16230 | 550 |
| 270 | 20241106 | 142400 | 2916551330 | 16260 | 16260 | 16260 | 16260 | 15 |
| 271 | 20241106 | 142300 | 2916307430 | 16250 | 16260 | 16260 | 16250 | 5 |
| 272 | 20241106 | 142200 | 2916226160 | 16240 | 16240 | 16240 | 16240 | 1 |
| 273 | 20241106 | 142100 | 2916209920 | 16240 | 16240 | 16240 | 16240 | 6 |
| 274 | 20241106 | 142000 | 2916112480 | 16240 | 16270 | 16270 | 16240 | 216 |
| 275 | 20241106 | 141900 | 2912599720 | 16270 | 16270 | 16270 | 16250 | 188 |
| 276 | 20241106 | 141800 | 2909544680 | 16270 | 16270 | 16270 | 16270 | 3 |
| 277 | 20241106 | 141700 | 2909495870 | 16270 | 16270 | 16270 | 16270 | 0 |
| 278 | 20241106 | 141600 | 2909495870 | 16270 | 16280 | 16280 | 16270 | 542 |
| 279 | 20241106 | 141500 | 2900674130 | 16320 | 16310 | 16320 | 16310 | 26 |
| 280 | 20241106 | 141400 | 2900249830 | 16320 | 16280 | 16330 | 16280 | 4844 |
| 281 | 20241106 | 141300 | 2821303510 | 16280 | 16280 | 16290 | 16280 | 169 |
| 282 | 20241106 | 141200 | 2818552170 | 16290 | 16270 | 16290 | 16270 | 879 |
| 283 | 20241106 | 141100 | 2804239340 | 16270 | 16270 | 16270 | 16270 | 445 |
| 284 | 20241106 | 141000 | 2796999190 | 16270 | 16280 | 16280 | 16270 | 138 |
| 285 | 20241106 | 140900 | 2794753770 | 16280 | 16270 | 16280 | 16270 | 156 |
| 286 | 20241106 | 140800 | 2792215190 | 16270 | 16200 | 16270 | 16200 | 186 |
| 287 | 20241106 | 140700 | 2789191450 | 16200 | 16190 | 16200 | 16190 | 222 |
| 288 | 20241106 | 140600 | 2785596650 | 16220 | 16200 | 16270 | 16200 | 55 |
| 289 | 20241106 | 140500 | 2784704900 | 16270 | 16230 | 16280 | 16190 | 1034 |
| 290 | 20241106 | 140400 | 2767960930 | 16230 | 16200 | 16230 | 16200 | 905 |
| 291 | 20241106 | 140300 | 2753290840 | 16200 | 16200 | 16280 | 16200 | 364 |
| 292 | 20241106 | 140200 | 2747384820 | 16200 | 16200 | 16200 | 16190 | 47 |
| 293 | 20241106 | 140100 | 2746623580 | 16190 | 16200 | 16220 | 16190 | 141 |
| 294 | 20241106 | 140000 | 2744339460 | 16220 | 16290 | 16290 | 16220 | 197 |
| 295 | 20241106 | 135900 | 2741143690 | 16290 | 16210 | 16290 | 16210 | 307 |
| 296 | 20241106 | 135800 | 2736158980 | 16220 | 16240 | 16240 | 16220 | 160 |
| 297 | 20241106 | 135700 | 2733560780 | 16250 | 16250 | 16250 | 16250 | 10 |
| 298 | 20241106 | 135600 | 2733398280 | 16290 | 16290 | 16290 | 16290 | 131 |
| 299 | 20241106 | 135500 | 2731264290 | 16160 | 16270 | 16270 | 16160 | 950 |
| 300 | 20241106 | 135400 | 2715832990 | 16270 | 16280 | 16280 | 16270 | 220 |
| 301 | 20241106 | 135300 | 2712251590 | 16270 | 16260 | 16270 | 16260 | 166 |
| 302 | 20241106 | 135200 | 2709551430 | 16260 | 16240 | 16260 | 16240 | 31 |
| 303 | 20241106 | 135100 | 2709047970 | 16250 | 16200 | 16250 | 16200 | 1690 |
| 304 | 20241106 | 135000 | 2681663440 | 16200 | 16200 | 16200 | 16200 | 2 |
| 305 | 20241106 | 134900 | 2681631040 | 16200 | 16210 | 16210 | 16200 | 97 |
| 306 | 20241106 | 134800 | 2680059630 | 16160 | 16170 | 16180 | 16160 | 1094 |
| 307 | 20241106 | 134700 | 2662370630 | 16170 | 16170 | 16170 | 16170 | 24 |
| 308 | 20241106 | 134600 | 2661982550 | 16170 | 16170 | 16170 | 16170 | 388 |
| 309 | 20241106 | 134500 | 2655708590 | 16170 | 16180 | 16180 | 16170 | 30 |
| 310 | 20241106 | 134400 | 2655223440 | 16210 | 16210 | 16210 | 16210 | 6 |
| 311 | 20241106 | 134300 | 2655126180 | 16210 | 16170 | 16210 | 16160 | 235 |
| 312 | 20241106 | 134200 | 2651326350 | 16170 | 16200 | 16210 | 16170 | 115 |
| 313 | 20241106 | 134100 | 2649462600 | 16210 | 16170 | 16210 | 16160 | 694 |
| 314 | 20241106 | 134000 | 2638240030 | 16170 | 16190 | 16190 | 16170 | 102 |
| 315 | 20241106 | 133900 | 2636590650 | 16220 | 16140 | 16220 | 16130 | 352 |
| 316 | 20241106 | 133800 | 2630903870 | 16140 | 16160 | 16160 | 16140 | 206 |
| 317 | 20241106 | 133700 | 2627578930 | 16160 | 16150 | 16160 | 16150 | 465 |
| 318 | 20241106 | 133600 | 2620068690 | 16150 | 16230 | 16230 | 16150 | 234 |
| 319 | 20241106 | 133500 | 2616286910 | 16150 | 16150 | 16150 | 16150 | 100 |
| 320 | 20241106 | 133400 | 2614671910 | 16150 | 16210 | 16210 | 16150 | 272 |
| 321 | 20241106 | 133300 | 2610276170 | 16210 | 16240 | 16240 | 16210 | 55 |
| 322 | 20241106 | 133200 | 2609383300 | 16240 | 16230 | 16260 | 16230 | 363 |
| 323 | 20241106 | 133100 | 2603486600 | 16220 | 16150 | 16220 | 16150 | 661 |
| 324 | 20241106 | 133000 | 2592792120 | 16150 | 16150 | 16160 | 16150 | 769 |
| 325 | 20241106 | 132900 | 2580372030 | 16150 | 16160 | 16160 | 16150 | 389 |
| 326 | 20241106 | 132800 | 2574089650 | 16160 | 16190 | 16190 | 16160 | 636 |
| 327 | 20241106 | 132700 | 2563807070 | 16180 | 16160 | 16200 | 16160 | 915 |
| 328 | 20241106 | 132600 | 2548995350 | 16170 | 16120 | 16170 | 16120 | 2146 |
| 329 | 20241106 | 132500 | 2514313550 | 16120 | 16110 | 16120 | 16100 | 892 |
| 330 | 20241106 | 132400 | 2499939950 | 16110 | 16110 | 16110 | 16100 | 779 |
| 331 | 20241106 | 132300 | 2487391260 | 16110 | 16150 | 16150 | 16110 | 204 |
| 332 | 20241106 | 132200 | 2484102500 | 16110 | 16090 | 16140 | 16090 | 202 |
| 333 | 20241106 | 132100 | 2480847130 | 16140 | 16090 | 16140 | 16090 | 911 |
| 334 | 20241106 | 132000 | 2466189090 | 16090 | 16150 | 16150 | 16090 | 989 |
| 335 | 20241106 | 131900 | 2450252170 | 16150 | 16150 | 16160 | 16150 | 448 |
| 336 | 20241106 | 131800 | 2443015470 | 16150 | 16160 | 16160 | 16080 | 12222 |
| 337 | 20241106 | 131700 | 2246302770 | 16170 | 16180 | 16180 | 16160 | 248 |
| 338 | 20241106 | 131600 | 2242291480 | 16170 | 16210 | 16230 | 16170 | 2030 |
| 339 | 20241106 | 131500 | 2209423080 | 16230 | 16230 | 16230 | 16220 | 255 |
| 340 | 20241106 | 131400 | 2205285430 | 16240 | 16230 | 16240 | 16230 | 375 |
| 341 | 20241106 | 131300 | 2199198680 | 16230 | 16210 | 16230 | 16210 | 214 |
| 342 | 20241106 | 131200 | 2195726960 | 16200 | 16200 | 16230 | 16200 | 207 |
| 343 | 20241106 | 131100 | 2192372960 | 16210 | 16210 | 16210 | 16200 | 807 |
| 344 | 20241106 | 131000 | 2179295960 | 16210 | 16230 | 16230 | 16210 | 71 |
| 345 | 20241106 | 130900 | 2178144030 | 16230 | 16210 | 16250 | 16210 | 67 |
| 346 | 20241106 | 130800 | 2177056620 | 16210 | 16210 | 16240 | 16200 | 1711 |
| 347 | 20241106 | 130700 | 2149320540 | 16200 | 16240 | 16240 | 16200 | 1128 |
| 348 | 20241106 | 130600 | 2131034410 | 16240 | 16240 | 16250 | 16240 | 335 |
| 349 | 20241106 | 130500 | 2125593710 | 16250 | 16220 | 16250 | 16210 | 1468 |
| 350 | 20241106 | 130400 | 2101773000 | 16220 | 16250 | 16260 | 16220 | 1957 |
| 351 | 20241106 | 130300 | 2069980420 | 16250 | 16270 | 16290 | 16250 | 1938 |
| 352 | 20241106 | 130200 | 2038460960 | 16270 | 16290 | 16290 | 16270 | 668 |
| 353 | 20241106 | 130100 | 2027589920 | 16290 | 16310 | 16310 | 16290 | 1850 |
| 354 | 20241106 | 130000 | 1997437340 | 16300 | 16320 | 16320 | 16300 | 15 |
| 355 | 20241106 | 125900 | 1997192650 | 16320 | 16330 | 16330 | 16320 | 175 |
| 356 | 20241106 | 125800 | 1994335610 | 16320 | 16300 | 16320 | 16300 | 1795 |
| 357 | 20241106 | 125700 | 1965071080 | 16300 | 16320 | 16320 | 16300 | 728 |
| 358 | 20241106 | 125600 | 1953199320 | 16320 | 16350 | 16350 | 16320 | 77 |
| 359 | 20241106 | 125500 | 1951941630 | 16350 | 16340 | 16350 | 16330 | 320 |
| 360 | 20241106 | 125400 | 1946712850 | 16340 | 16340 | 16350 | 16340 | 523 |
| 361 | 20241106 | 125300 | 1938166930 | 16350 | 16360 | 16360 | 16350 | 79 |
| 362 | 20241106 | 125200 | 1936875260 | 16400 | 16400 | 16400 | 16350 | 168 |
| 363 | 20241106 | 125100 | 1934128070 | 16400 | 16400 | 16400 | 16400 | 26 |
| 364 | 20241106 | 125000 | 1933701670 | 16400 | 16400 | 16400 | 16400 | 125 |
| 365 | 20241106 | 124900 | 1931651670 | 16400 | 16400 | 16400 | 16400 | 1 |
| 366 | 20241106 | 124800 | 1931635270 | 16430 | 16430 | 16430 | 16430 | 25 |
| 367 | 20241106 | 124700 | 1931224520 | 16430 | 16430 | 16430 | 16430 | 29 |
| 368 | 20241106 | 124600 | 1930748050 | 16330 | 16350 | 16350 | 16330 | 1002 |
| 369 | 20241106 | 124500 | 1914368310 | 16370 | 16400 | 16400 | 16350 | 654 |
| 370 | 20241106 | 124400 | 1903661440 | 16400 | 16450 | 16450 | 16400 | 145 |
| 371 | 20241106 | 124300 | 1901277340 | 16450 | 16400 | 16450 | 16400 | 107 |
| 372 | 20241106 | 124200 | 1899522130 | 16440 | 16440 | 16440 | 16400 | 136 |
| 373 | 20241106 | 124100 | 1897288810 | 16440 | 16440 | 16440 | 16440 | 0 |
| 374 | 20241106 | 124000 | 1897288810 | 16440 | 16340 | 16440 | 16330 | 158 |
| 375 | 20241106 | 123900 | 1894696450 | 16330 | 16330 | 16460 | 16330 | 102 |
| 376 | 20241106 | 123800 | 1893030400 | 16330 | 16470 | 16470 | 16320 | 111 |
| 377 | 20241106 | 123700 | 1891217270 | 16390 | 16310 | 16390 | 16310 | 1343 |
| 378 | 20241106 | 123600 | 1869262580 | 16310 | 16330 | 16330 | 16310 | 568 |
| 379 | 20241106 | 123500 | 1859987460 | 16330 | 16330 | 16340 | 16300 | 1821 |
| 380 | 20241106 | 123400 | 1830264380 | 16330 | 16340 | 16340 | 16330 | 291 |
| 381 | 20241106 | 123300 | 1825509460 | 16340 | 16350 | 16390 | 16330 | 1227 |
| 382 | 20241106 | 123200 | 1805458970 | 16360 | 16390 | 16440 | 16360 | 790 |
| 383 | 20241106 | 123100 | 1792528450 | 16390 | 16460 | 16460 | 16390 | 574 |
| 384 | 20241106 | 123000 | 1783120450 | 16390 | 16470 | 16470 | 16390 | 1290 |
| 385 | 20241106 | 122900 | 1761956980 | 16470 | 16430 | 16470 | 16400 | 2338 |
| 386 | 20241106 | 122800 | 1723587410 | 16430 | 16470 | 16470 | 16420 | 1875 |
| 387 | 20241106 | 122700 | 1692747560 | 16470 | 16470 | 16470 | 16450 | 1614 |
| 388 | 20241106 | 122600 | 1666183300 | 16470 | 16480 | 16490 | 16470 | 870 |
| 389 | 20241106 | 122500 | 1651853870 | 16480 | 16490 | 16490 | 16480 | 89 |
| 390 | 20241106 | 122400 | 1650387140 | 16490 | 16490 | 16500 | 16480 | 1038 |
| 391 | 20241106 | 122300 | 1633276920 | 16490 | 16480 | 16490 | 16480 | 323 |
| 392 | 20241106 | 122200 | 1627952900 | 16490 | 16490 | 16490 | 16490 | 2 |
| 393 | 20241106 | 122100 | 1627919920 | 16500 | 16500 | 16500 | 16470 | 179 |
| 394 | 20241106 | 122000 | 1624967170 | 16500 | 16500 | 16500 | 16470 | 469 |
| 395 | 20241106 | 121900 | 1617241360 | 16500 | 16500 | 16500 | 16500 | 73 |
| 396 | 20241106 | 121800 | 1616036860 | 16480 | 16520 | 16530 | 16470 | 476 |
| 397 | 20241106 | 121700 | 1608190630 | 16530 | 16530 | 16530 | 16470 | 405 |
| 398 | 20241106 | 121600 | 1601516920 | 16530 | 16480 | 16530 | 16470 | 203 |
| 399 | 20241106 | 121500 | 1598172880 | 16520 | 16530 | 16530 | 16520 | 93 |
| 400 | 20241106 | 121400 | 1596636310 | 16530 | 16530 | 16530 | 16530 | 71 |
| 401 | 20241106 | 121300 | 1595462680 | 16470 | 16480 | 16510 | 16470 | 508 |
| 402 | 20241106 | 121200 | 1587095530 | 16510 | 16520 | 16520 | 16480 | 310 |
| 403 | 20241106 | 121100 | 1581982070 | 16480 | 16500 | 16510 | 16480 | 742 |
| 404 | 20241106 | 121000 | 1569741540 | 16490 | 16580 | 16580 | 16490 | 2689 |
| 405 | 20241106 | 120900 | 1525361300 | 16580 | 16520 | 16580 | 16520 | 186 |
| 406 | 20241106 | 120800 | 1522278020 | 16520 | 16520 | 16520 | 16520 | 63 |
| 407 | 20241106 | 120700 | 1521237260 | 16510 | 16630 | 16630 | 16510 | 1502 |
| 408 | 20241106 | 120600 | 1496423350 | 16640 | 16550 | 16640 | 16540 | 660 |
| 409 | 20241106 | 120500 | 1485504030 | 16650 | 16570 | 16660 | 16550 | 312 |
| 410 | 20241106 | 120400 | 1480339590 | 16660 | 16650 | 16660 | 16650 | 13 |
| 411 | 20241106 | 120300 | 1480123020 | 16560 | 16560 | 16650 | 16560 | 505 |
| 412 | 20241106 | 120200 | 1471760130 | 16560 | 16590 | 16590 | 16560 | 550 |
| 413 | 20241106 | 120100 | 1462647890 | 16590 | 16590 | 16590 | 16590 | 133 |
| 414 | 20241106 | 120000 | 1460441420 | 16590 | 16590 | 16590 | 16590 | 43 |
| 415 | 20241106 | 115900 | 1459728050 | 16590 | 16590 | 16590 | 16590 | 80 |
| 416 | 20241106 | 115800 | 1458400850 | 16600 | 16600 | 16600 | 16600 | 15 |
| 417 | 20241106 | 115700 | 1458151850 | 16600 | 16600 | 16600 | 16600 | 58 |
| 418 | 20241106 | 115600 | 1457189050 | 16600 | 16600 | 16600 | 16600 | 130 |
| 419 | 20241106 | 115500 | 1455031050 | 16600 | 16600 | 16630 | 16600 | 337 |
| 420 | 20241106 | 115400 | 1449426860 | 16610 | 16610 | 16630 | 16590 | 378 |
| 421 | 20241106 | 115300 | 1443152300 | 16600 | 16590 | 16600 | 16590 | 54 |
| 422 | 20241106 | 115200 | 1442255930 | 16590 | 16590 | 16590 | 16590 | 4 |
| 423 | 20241106 | 115100 | 1442189570 | 16590 | 16610 | 16610 | 16590 | 1152 |
| 424 | 20241106 | 115000 | 1423062510 | 16610 | 16610 | 16610 | 16610 | 11 |
| 425 | 20241106 | 114900 | 1422879800 | 16610 | 16630 | 16630 | 16610 | 313 |
| 426 | 20241106 | 114800 | 1417677460 | 16630 | 16630 | 16640 | 16620 | 171 |
| 427 | 20241106 | 114700 | 1414834030 | 16620 | 16620 | 16620 | 16620 | 11 |
| 428 | 20241106 | 114600 | 1414651210 | 16640 | 16660 | 16660 | 16640 | 52 |
| 429 | 20241106 | 114500 | 1413785310 | 16660 | 16660 | 16660 | 16660 | 5 |
| 430 | 20241106 | 114400 | 1413702010 | 16660 | 16610 | 16660 | 16610 | 101 |
| 431 | 20241106 | 114300 | 1412024350 | 16660 | 16610 | 16660 | 16600 | 196 |
| 432 | 20241106 | 114200 | 1408761360 | 16600 | 16600 | 16610 | 16600 | 281 |
| 433 | 20241106 | 114100 | 1404094400 | 16610 | 16610 | 16610 | 16610 | 14 |
| 434 | 20241106 | 114000 | 1403861860 | 16610 | 16620 | 16620 | 16610 | 157 |
| 435 | 20241106 | 113900 | 1401253310 | 16630 | 16640 | 16640 | 16630 | 83 |
| 436 | 20241106 | 113800 | 1399873000 | 16640 | 16640 | 16640 | 16640 | 1 |
| 437 | 20241106 | 113700 | 1399856360 | 16640 | 16610 | 16650 | 16600 | 980 |
| 438 | 20241106 | 113600 | 1383576290 | 16610 | 16660 | 16660 | 16610 | 978 |
| 439 | 20241106 | 113500 | 1367315530 | 16660 | 16690 | 16690 | 16630 | 1887 |
| 440 | 20241106 | 113400 | 1335889840 | 16670 | 16670 | 16680 | 16660 | 199 |
| 441 | 20241106 | 113300 | 1332572600 | 16670 | 16670 | 16670 | 16670 | 39 |
| 442 | 20241106 | 113200 | 1331922470 | 16710 | 16680 | 16710 | 16660 | 139 |
| 443 | 20241106 | 113100 | 1329605060 | 16700 | 16700 | 16700 | 16700 | 0 |
| 444 | 20241106 | 113000 | 1329605060 | 16700 | 16700 | 16700 | 16700 | 70 |
| 445 | 20241106 | 112900 | 1328436060 | 16670 | 16670 | 16670 | 16670 | 6 |
| 446 | 20241106 | 112800 | 1328336040 | 16670 | 16680 | 16680 | 16670 | 901 |
| 447 | 20241106 | 112700 | 1313314810 | 16700 | 16680 | 16710 | 16680 | 66 |
| 448 | 20241106 | 112600 | 1312212700 | 16680 | 16690 | 16690 | 16680 | 94 |
| 449 | 20241106 | 112500 | 1310644360 | 16690 | 16720 | 16720 | 16690 | 95 |
| 450 | 20241106 | 112400 | 1309058750 | 16720 | 16690 | 16720 | 16680 | 193 |
| 451 | 20241106 | 112300 | 1305835100 | 16690 | 16690 | 16690 | 16690 | 28 |
| 452 | 20241106 | 112200 | 1305367780 | 16690 | 16690 | 16690 | 16690 | 9 |
| 453 | 20241106 | 112100 | 1305217570 | 16680 | 16690 | 16690 | 16680 | 56 |
| 454 | 20241106 | 112000 | 1304283480 | 16680 | 16680 | 16680 | 16680 | 20 |
| 455 | 20241106 | 111900 | 1303949880 | 16680 | 16700 | 16700 | 16680 | 209 |
| 456 | 20241106 | 111800 | 1300462350 | 16700 | 16720 | 16720 | 16690 | 1519 |
| 457 | 20241106 | 111700 | 1275086120 | 16720 | 16720 | 16720 | 16720 | 54 |
| 458 | 20241106 | 111600 | 1274183240 | 16710 | 16720 | 16720 | 16710 | 61 |
| 459 | 20241106 | 111500 | 1273163430 | 16720 | 16740 | 16740 | 16720 | 251 |
| 460 | 20241106 | 111400 | 1268964850 | 16740 | 16750 | 16750 | 16730 | 90 |
| 461 | 20241106 | 111300 | 1267458350 | 16750 | 16770 | 16770 | 16750 | 506 |
| 462 | 20241106 | 111200 | 1258975830 | 16790 | 16790 | 16790 | 16760 | 362 |
| 463 | 20241106 | 111100 | 1252901870 | 16790 | 16790 | 16790 | 16790 | 111 |
| 464 | 20241106 | 111000 | 1251038180 | 16790 | 16830 | 16830 | 16790 | 768 |
| 465 | 20241106 | 110900 | 1238128120 | 16820 | 16820 | 16820 | 16820 | 11 |
| 466 | 20241106 | 110800 | 1237943100 | 16820 | 16820 | 16820 | 16820 | 56 |
| 467 | 20241106 | 110700 | 1237001180 | 16820 | 16820 | 16820 | 16820 | 77 |
| 468 | 20241106 | 110600 | 1235706040 | 16820 | 16860 | 16860 | 16820 | 496 |
| 469 | 20241106 | 110500 | 1227349480 | 16860 | 16860 | 16860 | 16860 | 0 |
| 470 | 20241106 | 110400 | 1227349480 | 16860 | 16870 | 16870 | 16860 | 18 |
| 471 | 20241106 | 110300 | 1227045870 | 16870 | 16870 | 16870 | 16870 | 57 |
| 472 | 20241106 | 110200 | 1226084280 | 16870 | 16870 | 16870 | 16870 | 0 |
| 473 | 20241106 | 110100 | 1226084280 | 16870 | 16870 | 16870 | 16870 | 0 |
| 474 | 20241106 | 110000 | 1226084280 | 16870 | 16890 | 16890 | 16820 | 117 |
| 475 | 20241106 | 105900 | 1224109870 | 16820 | 16820 | 16820 | 16820 | 7 |
| 476 | 20241106 | 105800 | 1223992130 | 16790 | 16790 | 16790 | 16790 | 0 |
| 477 | 20241106 | 105700 | 1223992130 | 16790 | 16790 | 16790 | 16790 | 50 |
| 478 | 20241106 | 105600 | 1223152630 | 16800 | 16830 | 16830 | 16800 | 1337 |
| 479 | 20241106 | 105500 | 1200684180 | 16830 | 16820 | 16830 | 16820 | 14 |
| 480 | 20241106 | 105400 | 1200448570 | 16830 | 16850 | 16850 | 16830 | 178 |
| 481 | 20241106 | 105300 | 1197450860 | 16890 | 16890 | 16890 | 16890 | 0 |
| 482 | 20241106 | 105200 | 1197450860 | 16890 | 16840 | 16890 | 16840 | 63 |
| 483 | 20241106 | 105100 | 1196389400 | 16840 | 16860 | 16860 | 16840 | 60 |
| 484 | 20241106 | 105000 | 1195378000 | 16850 | 16850 | 16850 | 16850 | 110 |
| 485 | 20241106 | 104900 | 1193524500 | 16850 | 16850 | 16860 | 16850 | 1449 |
| 486 | 20241106 | 104800 | 1169108840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 487 | 20241106 | 104700 | 1169108840 | 16850 | 16850 | 16850 | 16850 | 1 |
| 488 | 20241106 | 104600 | 1169091990 | 16810 | 16810 | 16810 | 16810 | 6 |
| 489 | 20241106 | 104500 | 1168991130 | 16800 | 16810 | 16810 | 16800 | 200 |
| 490 | 20241106 | 104400 | 1165630470 | 16810 | 16810 | 16810 | 16810 | 9 |
| 491 | 20241106 | 104300 | 1165479180 | 16810 | 16810 | 16810 | 16810 | 128 |
| 492 | 20241106 | 104200 | 1163327500 | 16810 | 16810 | 16810 | 16810 | 100 |
| 493 | 20241106 | 104100 | 1161646500 | 16810 | 16810 | 16810 | 16810 | 215 |
| 494 | 20241106 | 104000 | 1158032350 | 16850 | 16850 | 16850 | 16850 | 0 |
| 495 | 20241106 | 103900 | 1158032350 | 16850 | 16810 | 16850 | 16810 | 80 |
| 496 | 20241106 | 103800 | 1156687510 | 16810 | 16810 | 16810 | 16810 | 16 |
| 497 | 20241106 | 103700 | 1156418550 | 16850 | 16800 | 16850 | 16800 | 159 |
| 498 | 20241106 | 103600 | 1153747300 | 16850 | 16850 | 16850 | 16850 | 15 |
| 499 | 20241106 | 103500 | 1153494550 | 16850 | 16810 | 16850 | 16800 | 227 |
| 500 | 20241106 | 103400 | 1149678720 | 16820 | 16830 | 16830 | 16820 | 54 |
| 501 | 20241106 | 103300 | 1148769930 | 16840 | 16840 | 16890 | 16840 | 167 |
| 502 | 20241106 | 103200 | 1145957450 | 16840 | 16880 | 16880 | 16840 | 112 |
| 503 | 20241106 | 103100 | 1144070840 | 16880 | 16880 | 16880 | 16880 | 50 |
| 504 | 20241106 | 103000 | 1143226840 | 16880 | 16880 | 16880 | 16880 | 30 |
| 505 | 20241106 | 102900 | 1142720440 | 16880 | 16880 | 16880 | 16880 | 60 |
| 506 | 20241106 | 102800 | 1141707640 | 16890 | 16890 | 16890 | 16890 | 1 |
| 507 | 20241106 | 102700 | 1141690750 | 16830 | 16880 | 16880 | 16830 | 313 |
| 508 | 20241106 | 102600 | 1136414960 | 16880 | 16880 | 16880 | 16880 | 0 |
| 509 | 20241106 | 102500 | 1136414960 | 16880 | 16870 | 16940 | 16860 | 554 |
| 510 | 20241106 | 102400 | 1127059740 | 16900 | 16900 | 16900 | 16900 | 1 |
| 511 | 20241106 | 102300 | 1127042840 | 16870 | 16900 | 16900 | 16870 | 2 |
| 512 | 20241106 | 102200 | 1127009070 | 16870 | 16870 | 16900 | 16870 | 84 |
| 513 | 20241106 | 102100 | 1125591960 | 16900 | 16980 | 16980 | 16900 | 354 |
| 514 | 20241106 | 102000 | 1119602300 | 16980 | 16980 | 16980 | 16950 | 160 |
| 515 | 20241106 | 101900 | 1116886760 | 16980 | 16930 | 17000 | 16930 | 4586 |
| 516 | 20241106 | 101800 | 1039007110 | 16930 | 16900 | 16930 | 16890 | 524 |
| 517 | 20241106 | 101700 | 1030144050 | 16900 | 16870 | 16900 | 16870 | 92 |
| 518 | 20241106 | 101600 | 1028590300 | 16870 | 16870 | 16870 | 16870 | 137 |
| 519 | 20241106 | 101500 | 1026279110 | 16870 | 16870 | 16870 | 16870 | 182 |
| 520 | 20241106 | 101400 | 1023208770 | 16870 | 16850 | 16870 | 16800 | 158 |
| 521 | 20241106 | 101300 | 1020553860 | 16870 | 16870 | 16870 | 16800 | 53 |
| 522 | 20241106 | 101200 | 1019662720 | 16780 | 16870 | 16870 | 16770 | 171 |
| 523 | 20241106 | 101100 | 1016788850 | 16870 | 16800 | 16870 | 16800 | 208 |
| 524 | 20241106 | 101000 | 1013288940 | 16700 | 16750 | 16750 | 16700 | 70 |
| 525 | 20241106 | 100900 | 1012119590 | 16700 | 16740 | 16750 | 16700 | 2613 |
| 526 | 20241106 | 100800 | 968466260 | 16740 | 16750 | 16750 | 16740 | 411 |
| 527 | 20241106 | 100700 | 961582060 | 16800 | 16800 | 16810 | 16800 | 202 |
| 528 | 20241106 | 100600 | 958188450 | 16800 | 16760 | 16800 | 16750 | 173 |
| 529 | 20241106 | 100500 | 955289940 | 16800 | 16780 | 16800 | 16780 | 250 |
| 530 | 20241106 | 100400 | 951093940 | 16800 | 16820 | 16820 | 16800 | 4 |
| 531 | 20241106 | 100300 | 951026700 | 16740 | 16770 | 16820 | 16740 | 1388 |
| 532 | 20241106 | 100200 | 927755110 | 16750 | 16700 | 16750 | 16700 | 451 |
| 533 | 20241106 | 100100 | 920210440 | 16700 | 16660 | 16700 | 16660 | 652 |
| 534 | 20241106 | 100000 | 909334490 | 16660 | 16670 | 16670 | 16660 | 568 |
| 535 | 20241106 | 095900 | 899865950 | 16670 | 16720 | 16720 | 16660 | 207 |
| 536 | 20241106 | 095800 | 896416540 | 16660 | 16650 | 16730 | 16650 | 110 |
| 537 | 20241106 | 095700 | 894579880 | 16650 | 16730 | 16730 | 16650 | 1713 |
| 538 | 20241106 | 095600 | 865972680 | 16730 | 16750 | 16750 | 16730 | 626 |
| 539 | 20241106 | 095500 | 855488240 | 16750 | 16760 | 16760 | 16750 | 1338 |
| 540 | 20241106 | 095400 | 833073740 | 16750 | 16760 | 16770 | 16750 | 917 |
| 541 | 20241106 | 095300 | 817705680 | 16770 | 16760 | 16770 | 16760 | 374 |
| 542 | 20241106 | 095200 | 811436790 | 16760 | 16780 | 16780 | 16760 | 610 |
| 543 | 20241106 | 095100 | 801206800 | 16780 | 16800 | 16800 | 16780 | 202 |
| 544 | 20241106 | 095000 | 797816280 | 16820 | 16820 | 16820 | 16820 | 50 |
| 545 | 20241106 | 094900 | 796975280 | 16830 | 16790 | 16830 | 16790 | 25 |
| 546 | 20241106 | 094800 | 796555490 | 16780 | 16810 | 16810 | 16780 | 768 |
| 547 | 20241106 | 094700 | 783658940 | 16800 | 16830 | 16900 | 16800 | 858 |
| 548 | 20241106 | 094600 | 769233970 | 16830 | 16850 | 16850 | 16830 | 495 |
| 549 | 20241106 | 094500 | 760897320 | 16850 | 16940 | 16940 | 16850 | 759 |
| 550 | 20241106 | 094400 | 748076670 | 16900 | 16910 | 16940 | 16880 | 536 |
| 551 | 20241106 | 094300 | 739018140 | 16900 | 16980 | 16980 | 16900 | 956 |
| 552 | 20241106 | 094200 | 722842830 | 16950 | 16960 | 16980 | 16950 | 807 |
| 553 | 20241106 | 094100 | 709148330 | 16960 | 16910 | 16960 | 16910 | 1021 |
| 554 | 20241106 | 094000 | 691859360 | 16910 | 16850 | 16910 | 16850 | 751 |
| 555 | 20241106 | 093900 | 679173760 | 16850 | 16850 | 16860 | 16850 | 52 |
| 556 | 20241106 | 093800 | 678297490 | 16850 | 16850 | 16850 | 16850 | 61 |
| 557 | 20241106 | 093700 | 677269640 | 16880 | 16840 | 16880 | 16840 | 59 |
| 558 | 20241106 | 093600 | 676273920 | 16840 | 16890 | 16890 | 16840 | 7 |
| 559 | 20241106 | 093500 | 676155990 | 16840 | 16840 | 16880 | 16840 | 112 |
| 560 | 20241106 | 093400 | 674269710 | 16830 | 16830 | 16850 | 16830 | 187 |
| 561 | 20241106 | 093300 | 671119750 | 16880 | 16890 | 16890 | 16820 | 268 |
| 562 | 20241106 | 093200 | 666610890 | 16820 | 16870 | 16870 | 16820 | 100 |
| 563 | 20241106 | 093100 | 664928170 | 16890 | 16890 | 16890 | 16820 | 54 |
| 564 | 20241106 | 093000 | 664019610 | 16890 | 16820 | 16890 | 16820 | 239 |
| 565 | 20241106 | 092900 | 659992180 | 16810 | 16870 | 16870 | 16810 | 95 |
| 566 | 20241106 | 092800 | 658389890 | 16800 | 16790 | 16800 | 16790 | 511 |
| 567 | 20241106 | 092700 | 649805200 | 16800 | 16860 | 16880 | 16800 | 276 |
| 568 | 20241106 | 092600 | 645157850 | 16860 | 16800 | 16860 | 16800 | 5 |
| 569 | 20241106 | 092500 | 645073610 | 16800 | 16850 | 16860 | 16800 | 306 |
| 570 | 20241106 | 092400 | 639931610 | 16860 | 16800 | 16860 | 16800 | 2 |
| 571 | 20241106 | 092300 | 639897950 | 16810 | 16740 | 16810 | 16740 | 451 |
| 572 | 20241106 | 092200 | 632331050 | 16740 | 16770 | 16790 | 16740 | 1231 |
| 573 | 20241106 | 092100 | 611684650 | 16780 | 16830 | 16850 | 16780 | 859 |
| 574 | 20241106 | 092000 | 597242460 | 16850 | 16850 | 16850 | 16840 | 173 |
| 575 | 20241106 | 091900 | 594327470 | 16860 | 16860 | 16870 | 16850 | 727 |
| 576 | 20241106 | 091800 | 582070810 | 16860 | 16860 | 16860 | 16860 | 657 |
| 577 | 20241106 | 091700 | 570993790 | 16860 | 16860 | 16860 | 16860 | 1 |
| 578 | 20241106 | 091600 | 570976930 | 16860 | 16870 | 16870 | 16800 | 4585 |
| 579 | 20241106 | 091500 | 493828390 | 16860 | 16930 | 16930 | 16860 | 1893 |
| 580 | 20241106 | 091400 | 461885820 | 16860 | 16860 | 16930 | 16860 | 2036 |
| 581 | 20241106 | 091300 | 427536860 | 16860 | 16880 | 16880 | 16860 | 286 |
| 582 | 20241106 | 091200 | 422714810 | 16880 | 16930 | 16950 | 16880 | 2135 |
| 583 | 20241106 | 091100 | 386644430 | 16940 | 16940 | 16940 | 16940 | 698 |
| 584 | 20241106 | 091000 | 374820310 | 16960 | 16870 | 16960 | 16800 | 3729 |
| 585 | 20241106 | 090900 | 311999220 | 16870 | 16850 | 16870 | 16810 | 510 |
| 586 | 20241106 | 090800 | 303406570 | 16870 | 16920 | 16920 | 16870 | 336 |
| 587 | 20241106 | 090700 | 297733310 | 16920 | 16920 | 16920 | 16920 | 312 |
| 588 | 20241106 | 090600 | 292454270 | 16900 | 16980 | 16980 | 16900 | 31 |
| 589 | 20241106 | 090500 | 291929730 | 16980 | 16840 | 17000 | 16800 | 3819 |
| 590 | 20241106 | 090400 | 227631430 | 16810 | 16900 | 16900 | 16810 | 1907 |
| 591 | 20241106 | 090300 | 195435970 | 16980 | 16930 | 16980 | 16900 | 1703 |
| 592 | 20241106 | 090200 | 166642680 | 16930 | 16950 | 17000 | 16920 | 1580 |
| 593 | 20241106 | 090100 | 139883500 | 17000 | 17010 | 17120 | 17000 | 1530 |
| 594 | 20241106 | 090000 | 113848060 | 17020 | 17150 | 17150 | 17010 | 5814 |