32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 3 | 20241107 | 185400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 4 | 20241107 | 185300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 5 | 20241107 | 185200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 6 | 20241107 | 185100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 7 | 20241107 | 185000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 8 | 20241107 | 184900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 9 | 20241107 | 184800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 10 | 20241107 | 184700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 11 | 20241107 | 184600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 12 | 20241107 | 184500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 13 | 20241107 | 184400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 14 | 20241107 | 184300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 15 | 20241107 | 184200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 16 | 20241107 | 184100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 17 | 20241107 | 184000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 18 | 20241107 | 183900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 19 | 20241107 | 183800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 20 | 20241107 | 183700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 21 | 20241107 | 183600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 22 | 20241107 | 183500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 23 | 20241107 | 183400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 24 | 20241107 | 183300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 25 | 20241107 | 183200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 26 | 20241107 | 183100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 27 | 20241107 | 183000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 28 | 20241107 | 182900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 29 | 20241107 | 182800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 30 | 20241107 | 182700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 31 | 20241107 | 182600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 32 | 20241107 | 182500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 33 | 20241107 | 182400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 34 | 20241107 | 182300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 35 | 20241107 | 182200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 36 | 20241107 | 182100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 37 | 20241107 | 182000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 38 | 20241107 | 181900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 39 | 20241107 | 181800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 40 | 20241107 | 181700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 41 | 20241107 | 181600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 42 | 20241107 | 181500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 43 | 20241107 | 181400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 44 | 20241107 | 181300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 45 | 20241107 | 181200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 46 | 20241107 | 181100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 47 | 20241107 | 181000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 48 | 20241107 | 180900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 49 | 20241107 | 180800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 50 | 20241107 | 180700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 51 | 20241107 | 180600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 52 | 20241107 | 180500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 53 | 20241107 | 180400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 54 | 20241107 | 180300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 55 | 20241107 | 180200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 56 | 20241107 | 180100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 57 | 20241107 | 180000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 58 | 20241107 | 175900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 59 | 20241107 | 175800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 60 | 20241107 | 175700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 61 | 20241107 | 175600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 62 | 20241107 | 175500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 63 | 20241107 | 175400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 64 | 20241107 | 175300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 65 | 20241107 | 175200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 66 | 20241107 | 175100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 67 | 20241107 | 175000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 68 | 20241107 | 174900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 69 | 20241107 | 174800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 70 | 20241107 | 174700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 71 | 20241107 | 174600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 72 | 20241107 | 174500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 73 | 20241107 | 174400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 74 | 20241107 | 174300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 75 | 20241107 | 174200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 76 | 20241107 | 174100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 77 | 20241107 | 174000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 78 | 20241107 | 173900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 79 | 20241107 | 173800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 80 | 20241107 | 173700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 81 | 20241107 | 173600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 82 | 20241107 | 173500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 83 | 20241107 | 173400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 84 | 20241107 | 173300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 85 | 20241107 | 173200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 86 | 20241107 | 173100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 87 | 20241107 | 173000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 88 | 20241107 | 172900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 89 | 20241107 | 172800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 90 | 20241107 | 172700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 91 | 20241107 | 172600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 92 | 20241107 | 172500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 93 | 20241107 | 172400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 94 | 20241107 | 172300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 95 | 20241107 | 172200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 96 | 20241107 | 172100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 97 | 20241107 | 172000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 98 | 20241107 | 171900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 99 | 20241107 | 171800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 100 | 20241107 | 171700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 101 | 20241107 | 171600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 102 | 20241107 | 171500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 103 | 20241107 | 171400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 104 | 20241107 | 171300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 105 | 20241107 | 171200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 106 | 20241107 | 171100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 107 | 20241107 | 171000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 108 | 20241107 | 170900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 109 | 20241107 | 170800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 110 | 20241107 | 170700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 111 | 20241107 | 170600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 112 | 20241107 | 170500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 113 | 20241107 | 170400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 114 | 20241107 | 170300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 115 | 20241107 | 170200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 116 | 20241107 | 170100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 117 | 20241107 | 170000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 118 | 20241107 | 165900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 119 | 20241107 | 165800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 120 | 20241107 | 165700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 121 | 20241107 | 165600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 122 | 20241107 | 165500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 123 | 20241107 | 165400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 124 | 20241107 | 165300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 125 | 20241107 | 165200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 126 | 20241107 | 165100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 127 | 20241107 | 165000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 128 | 20241107 | 164900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 129 | 20241107 | 164800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 130 | 20241107 | 164700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 131 | 20241107 | 164600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 132 | 20241107 | 164500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 133 | 20241107 | 164400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 134 | 20241107 | 164300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 135 | 20241107 | 164200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 136 | 20241107 | 164100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 137 | 20241107 | 164000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 138 | 20241107 | 163900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 139 | 20241107 | 163800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 140 | 20241107 | 163700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 141 | 20241107 | 163600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 142 | 20241107 | 163500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 143 | 20241107 | 163400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 144 | 20241107 | 163300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 145 | 20241107 | 163200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 146 | 20241107 | 163100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 147 | 20241107 | 163000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 148 | 20241107 | 162900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 149 | 20241107 | 162800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 150 | 20241107 | 162700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 151 | 20241107 | 162600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 152 | 20241107 | 162500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 153 | 20241107 | 162400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 154 | 20241107 | 162300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 155 | 20241107 | 162200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 156 | 20241107 | 162100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 157 | 20241107 | 162000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 158 | 20241107 | 161900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 159 | 20241107 | 161800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 160 | 20241107 | 161700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 161 | 20241107 | 161600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 162 | 20241107 | 161500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 163 | 20241107 | 161400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 164 | 20241107 | 161300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 165 | 20241107 | 161200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 166 | 20241107 | 161100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 167 | 20241107 | 161000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 168 | 20241107 | 160900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 169 | 20241107 | 160800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 170 | 20241107 | 160700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 171 | 20241107 | 160600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 172 | 20241107 | 160500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 173 | 20241107 | 160400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 174 | 20241107 | 160300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 175 | 20241107 | 160200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 176 | 20241107 | 160100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 177 | 20241107 | 160000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 178 | 20241107 | 155900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 179 | 20241107 | 155800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 180 | 20241107 | 155700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 181 | 20241107 | 155600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 182 | 20241107 | 155500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 183 | 20241107 | 155400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 184 | 20241107 | 155300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 185 | 20241107 | 155200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 186 | 20241107 | 155100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 187 | 20241107 | 155000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 188 | 20241107 | 154900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 189 | 20241107 | 154800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 190 | 20241107 | 154700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 191 | 20241107 | 154600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 192 | 20241107 | 154500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 193 | 20241107 | 154400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 194 | 20241107 | 154300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 195 | 20241107 | 154200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 196 | 20241107 | 154100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 197 | 20241107 | 154000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 198 | 20241107 | 153900 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 199 | 20241107 | 153800 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 200 | 20241107 | 153700 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 201 | 20241107 | 153600 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 202 | 20241107 | 153500 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 203 | 20241107 | 153400 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 204 | 20241107 | 153300 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 205 | 20241107 | 153200 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 206 | 20241107 | 153100 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 207 | 20241107 | 153000 | 4583359520 | 16520 | 16520 | 16520 | 16520 | 4604 |
| 208 | 20241107 | 152900 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 209 | 20241107 | 152800 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 210 | 20241107 | 152700 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 211 | 20241107 | 152600 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 212 | 20241107 | 152500 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 213 | 20241107 | 152400 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 214 | 20241107 | 152300 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 215 | 20241107 | 152200 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 216 | 20241107 | 152100 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 217 | 20241107 | 152000 | 4507301440 | 16600 | 16600 | 16600 | 16600 | 0 |
| 218 | 20241107 | 151900 | 4507301440 | 16600 | 16640 | 16650 | 16600 | 744 |
| 219 | 20241107 | 151800 | 4494935050 | 16640 | 16660 | 16660 | 16640 | 423 |
| 220 | 20241107 | 151700 | 4487892170 | 16650 | 16650 | 16650 | 16650 | 875 |
| 221 | 20241107 | 151600 | 4473323420 | 16640 | 16680 | 16680 | 16640 | 593 |
| 222 | 20241107 | 151500 | 4463438720 | 16670 | 16670 | 16670 | 16650 | 712 |
| 223 | 20241107 | 151400 | 4451579680 | 16670 | 16640 | 16670 | 16630 | 1769 |
| 224 | 20241107 | 151300 | 4422142490 | 16660 | 16650 | 16660 | 16640 | 675 |
| 225 | 20241107 | 151200 | 4410903370 | 16650 | 16650 | 16650 | 16650 | 6 |
| 226 | 20241107 | 151100 | 4410803470 | 16690 | 16650 | 16690 | 16650 | 187 |
| 227 | 20241107 | 151000 | 4407685880 | 16650 | 16650 | 16660 | 16650 | 351 |
| 228 | 20241107 | 150900 | 4401841700 | 16650 | 16660 | 16660 | 16650 | 766 |
| 229 | 20241107 | 150800 | 4389080150 | 16660 | 16700 | 16700 | 16660 | 139 |
| 230 | 20241107 | 150700 | 4386762430 | 16700 | 16710 | 16720 | 16700 | 1716 |
| 231 | 20241107 | 150600 | 4358101900 | 16710 | 16720 | 16720 | 16710 | 141 |
| 232 | 20241107 | 150500 | 4355745380 | 16720 | 16740 | 16740 | 16720 | 919 |
| 233 | 20241107 | 150400 | 4340372410 | 16730 | 16780 | 16780 | 16730 | 751 |
| 234 | 20241107 | 150300 | 4327799940 | 16750 | 16790 | 16800 | 16750 | 1603 |
| 235 | 20241107 | 150200 | 4300920690 | 16800 | 16760 | 16800 | 16760 | 462 |
| 236 | 20241107 | 150100 | 4293169180 | 16760 | 16780 | 16780 | 16750 | 160 |
| 237 | 20241107 | 150000 | 4290485620 | 16730 | 16710 | 16840 | 16710 | 3188 |
| 238 | 20241107 | 145900 | 4237005600 | 16710 | 16700 | 16710 | 16700 | 54 |
| 239 | 20241107 | 145800 | 4236103780 | 16700 | 16660 | 16710 | 16650 | 1698 |
| 240 | 20241107 | 145700 | 4207785030 | 16650 | 16650 | 16650 | 16650 | 104 |
| 241 | 20241107 | 145600 | 4206053430 | 16650 | 16640 | 16650 | 16640 | 146 |
| 242 | 20241107 | 145500 | 4203622870 | 16650 | 16620 | 16650 | 16620 | 876 |
| 243 | 20241107 | 145400 | 4189043100 | 16620 | 16600 | 16620 | 16600 | 86 |
| 244 | 20241107 | 145300 | 4187615480 | 16600 | 16610 | 16610 | 16600 | 311 |
| 245 | 20241107 | 145200 | 4182450770 | 16610 | 16620 | 16620 | 16610 | 80 |
| 246 | 20241107 | 145100 | 4181121360 | 16630 | 16620 | 16630 | 16620 | 338 |
| 247 | 20241107 | 145000 | 4175501320 | 16630 | 16640 | 16640 | 16620 | 30 |
| 248 | 20241107 | 144900 | 4175002540 | 16620 | 16610 | 16620 | 16610 | 187 |
| 249 | 20241107 | 144800 | 4171895700 | 16610 | 16610 | 16610 | 16610 | 5 |
| 250 | 20241107 | 144700 | 4171812650 | 16610 | 16610 | 16610 | 16610 | 3 |
| 251 | 20241107 | 144600 | 4171762820 | 16610 | 16600 | 16610 | 16600 | 9 |
| 252 | 20241107 | 144500 | 4171613410 | 16640 | 16640 | 16640 | 16640 | 198 |
| 253 | 20241107 | 144400 | 4168318690 | 16630 | 16610 | 16630 | 16610 | 1825 |
| 254 | 20241107 | 144300 | 4137991480 | 16610 | 16600 | 16610 | 16600 | 117 |
| 255 | 20241107 | 144200 | 4136049270 | 16600 | 16600 | 16600 | 16600 | 15 |
| 256 | 20241107 | 144100 | 4135800270 | 16610 | 16600 | 16610 | 16600 | 201 |
| 257 | 20241107 | 144000 | 4132463630 | 16620 | 16600 | 16620 | 16600 | 243 |
| 258 | 20241107 | 143900 | 4128427370 | 16620 | 16620 | 16620 | 16600 | 263 |
| 259 | 20241107 | 143800 | 4124056920 | 16620 | 16620 | 16620 | 16620 | 1 |
| 260 | 20241107 | 143700 | 4124040300 | 16620 | 16600 | 16620 | 16600 | 78 |
| 261 | 20241107 | 143600 | 4122744920 | 16600 | 16600 | 16600 | 16600 | 886 |
| 262 | 20241107 | 143500 | 4108037320 | 16600 | 16610 | 16610 | 16600 | 243 |
| 263 | 20241107 | 143400 | 4104002250 | 16610 | 16620 | 16620 | 16610 | 427 |
| 264 | 20241107 | 143300 | 4096905530 | 16610 | 16610 | 16610 | 16610 | 4 |
| 265 | 20241107 | 143200 | 4096839090 | 16630 | 16630 | 16630 | 16630 | 20 |
| 266 | 20241107 | 143100 | 4096506490 | 16630 | 16630 | 16630 | 16620 | 154 |
| 267 | 20241107 | 143000 | 4093946890 | 16620 | 16610 | 16620 | 16610 | 234 |
| 268 | 20241107 | 142900 | 4090057880 | 16610 | 16600 | 16610 | 16600 | 31 |
| 269 | 20241107 | 142800 | 4089543080 | 16600 | 16590 | 16620 | 16590 | 2618 |
| 270 | 20241107 | 142700 | 4046079230 | 16600 | 16600 | 16600 | 16600 | 191 |
| 271 | 20241107 | 142600 | 4042908630 | 16600 | 16600 | 16600 | 16600 | 234 |
| 272 | 20241107 | 142500 | 4039024230 | 16600 | 16600 | 16600 | 16600 | 273 |
| 273 | 20241107 | 142400 | 4034492430 | 16600 | 16620 | 16620 | 16600 | 487 |
| 274 | 20241107 | 142300 | 4026407090 | 16620 | 16610 | 16620 | 16590 | 115 |
| 275 | 20241107 | 142200 | 4024496010 | 16590 | 16620 | 16620 | 16590 | 19 |
| 276 | 20241107 | 142100 | 4024180400 | 16620 | 16600 | 16620 | 16600 | 148 |
| 277 | 20241107 | 142000 | 4021723500 | 16590 | 16620 | 16620 | 16580 | 294 |
| 278 | 20241107 | 141900 | 4016848400 | 16610 | 16580 | 16610 | 16580 | 38 |
| 279 | 20241107 | 141800 | 4016217670 | 16580 | 16580 | 16580 | 16580 | 125 |
| 280 | 20241107 | 141700 | 4014145170 | 16570 | 16570 | 16570 | 16570 | 415 |
| 281 | 20241107 | 141600 | 4007268620 | 16570 | 16580 | 16580 | 16570 | 1105 |
| 282 | 20241107 | 141500 | 3988956580 | 16610 | 16610 | 16610 | 16610 | 30 |
| 283 | 20241107 | 141400 | 3988458280 | 16630 | 16630 | 16630 | 16630 | 0 |
| 284 | 20241107 | 141300 | 3988458280 | 16630 | 16630 | 16630 | 16630 | 2 |
| 285 | 20241107 | 141200 | 3988425020 | 16630 | 16630 | 16630 | 16630 | 18 |
| 286 | 20241107 | 141100 | 3988125680 | 16630 | 16610 | 16630 | 16610 | 705 |
| 287 | 20241107 | 141000 | 3976409170 | 16570 | 16570 | 16570 | 16570 | 161 |
| 288 | 20241107 | 140900 | 3973741400 | 16570 | 16610 | 16620 | 16570 | 53 |
| 289 | 20241107 | 140800 | 3972861550 | 16620 | 16620 | 16620 | 16620 | 3 |
| 290 | 20241107 | 140700 | 3972811690 | 16620 | 16580 | 16620 | 16580 | 5131 |
| 291 | 20241107 | 140600 | 3887739300 | 16620 | 16580 | 16620 | 16580 | 74 |
| 292 | 20241107 | 140500 | 3886511020 | 16580 | 16610 | 16610 | 16580 | 1124 |
| 293 | 20241107 | 140400 | 3867859610 | 16610 | 16610 | 16610 | 16610 | 0 |
| 294 | 20241107 | 140300 | 3867859610 | 16610 | 16610 | 16610 | 16610 | 0 |
| 295 | 20241107 | 140200 | 3867859610 | 16610 | 16610 | 16630 | 16610 | 37 |
| 296 | 20241107 | 140100 | 3867244820 | 16610 | 16620 | 16640 | 16600 | 1079 |
| 297 | 20241107 | 140000 | 3849312630 | 16590 | 16600 | 16600 | 16590 | 100 |
| 298 | 20241107 | 135900 | 3847652940 | 16600 | 16600 | 16600 | 16600 | 30 |
| 299 | 20241107 | 135800 | 3847154940 | 16600 | 16600 | 16600 | 16600 | 4 |
| 300 | 20241107 | 135700 | 3847088540 | 16590 | 16600 | 16600 | 16590 | 139 |
| 301 | 20241107 | 135600 | 3844781240 | 16630 | 16630 | 16630 | 16630 | 0 |
| 302 | 20241107 | 135500 | 3844781240 | 16630 | 16630 | 16630 | 16630 | 2 |
| 303 | 20241107 | 135400 | 3844747980 | 16630 | 16640 | 16640 | 16630 | 107 |
| 304 | 20241107 | 135300 | 3842968210 | 16640 | 16650 | 16650 | 16640 | 152 |
| 305 | 20241107 | 135200 | 3840438780 | 16640 | 16640 | 16640 | 16640 | 127 |
| 306 | 20241107 | 135100 | 3838325500 | 16630 | 16640 | 16640 | 16630 | 136 |
| 307 | 20241107 | 135000 | 3836062820 | 16640 | 16630 | 16640 | 16630 | 201 |
| 308 | 20241107 | 134900 | 3832718570 | 16600 | 16600 | 16600 | 16600 | 244 |
| 309 | 20241107 | 134800 | 3828668170 | 16600 | 16630 | 16630 | 16600 | 84 |
| 310 | 20241107 | 134700 | 3827272440 | 16630 | 16640 | 16640 | 16630 | 257 |
| 311 | 20241107 | 134600 | 3822995970 | 16640 | 16630 | 16640 | 16630 | 101 |
| 312 | 20241107 | 134500 | 3821315830 | 16630 | 16620 | 16630 | 16620 | 174 |
| 313 | 20241107 | 134400 | 3818422950 | 16620 | 16620 | 16620 | 16620 | 100 |
| 314 | 20241107 | 134300 | 3816760950 | 16620 | 16590 | 16620 | 16590 | 426 |
| 315 | 20241107 | 134200 | 3809692960 | 16620 | 16590 | 16620 | 16590 | 80 |
| 316 | 20241107 | 134100 | 3808365610 | 16590 | 16600 | 16600 | 16590 | 11 |
| 317 | 20241107 | 134000 | 3808183110 | 16600 | 16600 | 16600 | 16600 | 3 |
| 318 | 20241107 | 133900 | 3808133310 | 16620 | 16600 | 16620 | 16600 | 218 |
| 319 | 20241107 | 133800 | 3804512490 | 16600 | 16600 | 16600 | 16600 | 3 |
| 320 | 20241107 | 133700 | 3804462690 | 16670 | 16670 | 16670 | 16670 | 137 |
| 321 | 20241107 | 133600 | 3802178900 | 16660 | 16630 | 16660 | 16630 | 315 |
| 322 | 20241107 | 133500 | 3796932930 | 16630 | 16610 | 16630 | 16580 | 1019 |
| 323 | 20241107 | 133400 | 3780006320 | 16580 | 16580 | 16600 | 16580 | 678 |
| 324 | 20241107 | 133300 | 3768758110 | 16580 | 16580 | 16580 | 16580 | 0 |
| 325 | 20241107 | 133200 | 3768758110 | 16580 | 16580 | 16580 | 16580 | 110 |
| 326 | 20241107 | 133100 | 3766934310 | 16590 | 16590 | 16590 | 16580 | 127 |
| 327 | 20241107 | 133000 | 3764827450 | 16590 | 16590 | 16590 | 16590 | 204 |
| 328 | 20241107 | 132900 | 3761443090 | 16590 | 16590 | 16590 | 16590 | 1 |
| 329 | 20241107 | 132800 | 3761426500 | 16610 | 16610 | 16610 | 16610 | 14 |
| 330 | 20241107 | 132700 | 3761193960 | 16610 | 16580 | 16610 | 16570 | 226 |
| 331 | 20241107 | 132600 | 3757444970 | 16580 | 16580 | 16580 | 16580 | 487 |
| 332 | 20241107 | 132500 | 3749370510 | 16600 | 16600 | 16600 | 16580 | 161 |
| 333 | 20241107 | 132400 | 3746701010 | 16610 | 16600 | 16610 | 16580 | 1149 |
| 334 | 20241107 | 132300 | 3727628500 | 16610 | 16610 | 16620 | 16600 | 793 |
| 335 | 20241107 | 132200 | 3714457110 | 16610 | 16620 | 16620 | 16610 | 20 |
| 336 | 20241107 | 132100 | 3714124900 | 16610 | 16610 | 16610 | 16610 | 47 |
| 337 | 20241107 | 132000 | 3713344230 | 16620 | 16620 | 16660 | 16620 | 201 |
| 338 | 20241107 | 131900 | 3710000930 | 16620 | 16620 | 16620 | 16620 | 141 |
| 339 | 20241107 | 131800 | 3707657510 | 16620 | 16620 | 16620 | 16620 | 188 |
| 340 | 20241107 | 131700 | 3704532950 | 16630 | 16660 | 16660 | 16630 | 84 |
| 341 | 20241107 | 131600 | 3703135790 | 16630 | 16630 | 16660 | 16630 | 10 |
| 342 | 20241107 | 131500 | 3702969460 | 16620 | 16620 | 16620 | 16620 | 0 |
| 343 | 20241107 | 131400 | 3702969460 | 16620 | 16600 | 16620 | 16600 | 366 |
| 344 | 20241107 | 131300 | 3696890260 | 16600 | 16610 | 16610 | 16600 | 123 |
| 345 | 20241107 | 131200 | 3694847380 | 16600 | 16600 | 16600 | 16600 | 350 |
| 346 | 20241107 | 131100 | 3689037380 | 16600 | 16610 | 16610 | 16600 | 70 |
| 347 | 20241107 | 131000 | 3687874700 | 16610 | 16610 | 16620 | 16610 | 268 |
| 348 | 20241107 | 130900 | 3683423210 | 16610 | 16610 | 16610 | 16610 | 214 |
| 349 | 20241107 | 130800 | 3679868670 | 16610 | 16650 | 16650 | 16610 | 1363 |
| 350 | 20241107 | 130700 | 3657204220 | 16650 | 16700 | 16700 | 16650 | 81 |
| 351 | 20241107 | 130600 | 3655855400 | 16650 | 16690 | 16690 | 16650 | 115 |
| 352 | 20241107 | 130500 | 3653937230 | 16690 | 16640 | 16690 | 16640 | 75 |
| 353 | 20241107 | 130400 | 3652686430 | 16650 | 16660 | 16660 | 16650 | 327 |
| 354 | 20241107 | 130300 | 3647241100 | 16660 | 16660 | 16660 | 16660 | 5 |
| 355 | 20241107 | 130200 | 3647157800 | 16660 | 16660 | 16660 | 16660 | 20 |
| 356 | 20241107 | 130100 | 3646824600 | 16650 | 16650 | 16650 | 16650 | 0 |
| 357 | 20241107 | 130000 | 3646824600 | 16650 | 16650 | 16650 | 16650 | 0 |
| 358 | 20241107 | 125900 | 3646824600 | 16650 | 16650 | 16650 | 16650 | 144 |
| 359 | 20241107 | 125800 | 3644427000 | 16650 | 16650 | 16650 | 16650 | 11 |
| 360 | 20241107 | 125700 | 3644243850 | 16650 | 16650 | 16650 | 16650 | 345 |
| 361 | 20241107 | 125600 | 3638499600 | 16650 | 16650 | 16650 | 16650 | 301 |
| 362 | 20241107 | 125500 | 3633487950 | 16610 | 16610 | 16610 | 16610 | 5 |
| 363 | 20241107 | 125400 | 3633404900 | 16650 | 16630 | 16650 | 16620 | 606 |
| 364 | 20241107 | 125300 | 3623323690 | 16620 | 16630 | 16630 | 16620 | 31 |
| 365 | 20241107 | 125200 | 3622808170 | 16630 | 16630 | 16630 | 16630 | 2 |
| 366 | 20241107 | 125100 | 3622774910 | 16600 | 16600 | 16600 | 16600 | 136 |
| 367 | 20241107 | 125000 | 3620517310 | 16600 | 16650 | 16650 | 16600 | 32 |
| 368 | 20241107 | 124900 | 3619985010 | 16650 | 16600 | 16650 | 16600 | 582 |
| 369 | 20241107 | 124800 | 3610308900 | 16600 | 16600 | 16600 | 16600 | 0 |
| 370 | 20241107 | 124700 | 3610308900 | 16600 | 16600 | 16600 | 16600 | 63 |
| 371 | 20241107 | 124600 | 3609263100 | 16600 | 16620 | 16620 | 16600 | 199 |
| 372 | 20241107 | 124500 | 3605958600 | 16620 | 16600 | 16620 | 16590 | 13 |
| 373 | 20241107 | 124400 | 3605742590 | 16630 | 16640 | 16640 | 16630 | 6 |
| 374 | 20241107 | 124300 | 3605642760 | 16620 | 16600 | 16620 | 16600 | 853 |
| 375 | 20241107 | 124200 | 3591468130 | 16600 | 16590 | 16600 | 16590 | 52 |
| 376 | 20241107 | 124100 | 3590605030 | 16600 | 16580 | 16600 | 16580 | 103 |
| 377 | 20241107 | 124000 | 3588896730 | 16580 | 16600 | 16600 | 16580 | 144 |
| 378 | 20241107 | 123900 | 3586508890 | 16600 | 16620 | 16620 | 16600 | 1553 |
| 379 | 20241107 | 123800 | 3560724570 | 16620 | 16630 | 16630 | 16620 | 335 |
| 380 | 20241107 | 123700 | 3555153970 | 16630 | 16630 | 16630 | 16630 | 16 |
| 381 | 20241107 | 123600 | 3554887890 | 16630 | 16640 | 16640 | 16630 | 186 |
| 382 | 20241107 | 123500 | 3551794610 | 16640 | 16650 | 16650 | 16640 | 260 |
| 383 | 20241107 | 123400 | 3547467950 | 16660 | 16670 | 16670 | 16660 | 134 |
| 384 | 20241107 | 123300 | 3545234800 | 16660 | 16670 | 16670 | 16660 | 130 |
| 385 | 20241107 | 123200 | 3543067790 | 16670 | 16680 | 16680 | 16670 | 114 |
| 386 | 20241107 | 123100 | 3541166850 | 16690 | 16720 | 16720 | 16690 | 152 |
| 387 | 20241107 | 123000 | 3538627410 | 16720 | 16720 | 16720 | 16720 | 204 |
| 388 | 20241107 | 122900 | 3535216530 | 16730 | 16720 | 16730 | 16700 | 58 |
| 389 | 20241107 | 122800 | 3534247860 | 16720 | 16730 | 16730 | 16720 | 2182 |
| 390 | 20241107 | 122700 | 3497743010 | 16720 | 16720 | 16730 | 16720 | 2880 |
| 391 | 20241107 | 122600 | 3449588800 | 16700 | 16700 | 16700 | 16700 | 31 |
| 392 | 20241107 | 122500 | 3449071100 | 16700 | 16720 | 16720 | 16700 | 44 |
| 393 | 20241107 | 122400 | 3448336200 | 16700 | 16700 | 16700 | 16690 | 48 |
| 394 | 20241107 | 122300 | 3447534770 | 16700 | 16730 | 16730 | 16700 | 11 |
| 395 | 20241107 | 122200 | 3447350830 | 16730 | 16730 | 16730 | 16700 | 120 |
| 396 | 20241107 | 122100 | 3445346770 | 16700 | 16700 | 16700 | 16700 | 195 |
| 397 | 20241107 | 122000 | 3442090270 | 16700 | 16750 | 16760 | 16700 | 2805 |
| 398 | 20241107 | 121900 | 3395192580 | 16760 | 16750 | 16760 | 16750 | 108 |
| 399 | 20241107 | 121800 | 3393383260 | 16750 | 16750 | 16750 | 16740 | 149 |
| 400 | 20241107 | 121700 | 3390887810 | 16750 | 16760 | 16760 | 16740 | 207 |
| 401 | 20241107 | 121600 | 3387419970 | 16760 | 16730 | 16760 | 16730 | 11 |
| 402 | 20241107 | 121500 | 3387235880 | 16730 | 16740 | 16750 | 16730 | 240 |
| 403 | 20241107 | 121400 | 3383218820 | 16730 | 16720 | 16730 | 16720 | 241 |
| 404 | 20241107 | 121300 | 3379187000 | 16720 | 16720 | 16720 | 16720 | 487 |
| 405 | 20241107 | 121200 | 3371044360 | 16720 | 16710 | 16730 | 16710 | 396 |
| 406 | 20241107 | 121100 | 3364426890 | 16710 | 16640 | 16710 | 16640 | 2470 |
| 407 | 20241107 | 121000 | 3323249410 | 16580 | 16630 | 16640 | 16580 | 190 |
| 408 | 20241107 | 120900 | 3320097280 | 16590 | 16630 | 16640 | 16590 | 151 |
| 409 | 20241107 | 120800 | 3317588140 | 16630 | 16590 | 16630 | 16590 | 101 |
| 410 | 20241107 | 120700 | 3315912480 | 16590 | 16610 | 16610 | 16590 | 4 |
| 411 | 20241107 | 120600 | 3315846100 | 16590 | 16600 | 16600 | 16590 | 115 |
| 412 | 20241107 | 120500 | 3313937230 | 16580 | 16580 | 16580 | 16580 | 1418 |
| 413 | 20241107 | 120400 | 3290426790 | 16580 | 16600 | 16600 | 16580 | 675 |
| 414 | 20241107 | 120300 | 3279223350 | 16610 | 16660 | 16660 | 16600 | 1003 |
| 415 | 20241107 | 120200 | 3262559280 | 16650 | 16660 | 16670 | 16650 | 484 |
| 416 | 20241107 | 120100 | 3254496770 | 16660 | 16660 | 16670 | 16660 | 130 |
| 417 | 20241107 | 120000 | 3252330940 | 16650 | 16670 | 16670 | 16650 | 205 |
| 418 | 20241107 | 115900 | 3248915600 | 16670 | 16650 | 16670 | 16640 | 588 |
| 419 | 20241107 | 115800 | 3239119450 | 16650 | 16650 | 16660 | 16650 | 2204 |
| 420 | 20241107 | 115700 | 3202421850 | 16640 | 16630 | 16640 | 16620 | 1346 |
| 421 | 20241107 | 115600 | 3180026930 | 16620 | 16620 | 16630 | 16620 | 219 |
| 422 | 20241107 | 115500 | 3176385840 | 16610 | 16600 | 16610 | 16600 | 183 |
| 423 | 20241107 | 115400 | 3173346740 | 16600 | 16600 | 16600 | 16580 | 256 |
| 424 | 20241107 | 115300 | 3169098220 | 16580 | 16600 | 16610 | 16560 | 852 |
| 425 | 20241107 | 115200 | 3154977870 | 16600 | 16600 | 16600 | 16600 | 207 |
| 426 | 20241107 | 115100 | 3151541670 | 16600 | 16560 | 16600 | 16560 | 1527 |
| 427 | 20241107 | 115000 | 3126202970 | 16590 | 16590 | 16590 | 16580 | 1136 |
| 428 | 20241107 | 114900 | 3107362410 | 16590 | 16580 | 16590 | 16580 | 198 |
| 429 | 20241107 | 114800 | 3104078960 | 16550 | 16540 | 16550 | 16540 | 734 |
| 430 | 20241107 | 114700 | 3091938420 | 16530 | 16580 | 16580 | 16530 | 5320 |
| 431 | 20241107 | 114600 | 3003825110 | 16580 | 16600 | 16600 | 16550 | 896 |
| 432 | 20241107 | 114500 | 2988992450 | 16600 | 16550 | 16600 | 16550 | 2912 |
| 433 | 20241107 | 114400 | 2940762230 | 16540 | 16540 | 16550 | 16540 | 182 |
| 434 | 20241107 | 114300 | 2937751160 | 16540 | 16520 | 16540 | 16520 | 480 |
| 435 | 20241107 | 114200 | 2929816150 | 16520 | 16520 | 16520 | 16510 | 43 |
| 436 | 20241107 | 114100 | 2929105890 | 16520 | 16520 | 16520 | 16520 | 317 |
| 437 | 20241107 | 114000 | 2923869050 | 16520 | 16510 | 16520 | 16510 | 167 |
| 438 | 20241107 | 113900 | 2921110450 | 16500 | 16500 | 16500 | 16490 | 247 |
| 439 | 20241107 | 113800 | 2917035030 | 16500 | 16500 | 16510 | 16490 | 241 |
| 440 | 20241107 | 113700 | 2913059820 | 16470 | 16510 | 16510 | 16470 | 875 |
| 441 | 20241107 | 113600 | 2898614160 | 16510 | 16470 | 16510 | 16470 | 2117 |
| 442 | 20241107 | 113500 | 2863688470 | 16480 | 16470 | 16480 | 16450 | 714 |
| 443 | 20241107 | 113400 | 2851924400 | 16460 | 16460 | 16460 | 16450 | 95 |
| 444 | 20241107 | 113300 | 2850360730 | 16450 | 16460 | 16470 | 16450 | 188 |
| 445 | 20241107 | 113200 | 2847266690 | 16450 | 16440 | 16450 | 16440 | 82 |
| 446 | 20241107 | 113100 | 2845918440 | 16440 | 16440 | 16440 | 16440 | 82 |
| 447 | 20241107 | 113000 | 2844570360 | 16440 | 16450 | 16450 | 16440 | 243 |
| 448 | 20241107 | 112900 | 2840575430 | 16440 | 16450 | 16450 | 16440 | 13 |
| 449 | 20241107 | 112800 | 2840361680 | 16450 | 16450 | 16450 | 16450 | 28 |
| 450 | 20241107 | 112700 | 2839901080 | 16450 | 16450 | 16450 | 16450 | 12 |
| 451 | 20241107 | 112600 | 2839703680 | 16450 | 16480 | 16480 | 16450 | 167 |
| 452 | 20241107 | 112500 | 2836951850 | 16480 | 16480 | 16480 | 16480 | 71 |
| 453 | 20241107 | 112400 | 2835781770 | 16480 | 16490 | 16490 | 16450 | 175 |
| 454 | 20241107 | 112300 | 2832897100 | 16450 | 16420 | 16450 | 16390 | 415 |
| 455 | 20241107 | 112200 | 2826084320 | 16390 | 16370 | 16390 | 16370 | 3355 |
| 456 | 20241107 | 112100 | 2771100910 | 16370 | 16380 | 16380 | 16370 | 55 |
| 457 | 20241107 | 112000 | 2770200500 | 16380 | 16370 | 16380 | 16370 | 132 |
| 458 | 20241107 | 111900 | 2768038670 | 16380 | 16390 | 16390 | 16380 | 3033 |
| 459 | 20241107 | 111800 | 2718356940 | 16390 | 16390 | 16390 | 16390 | 102 |
| 460 | 20241107 | 111700 | 2716685160 | 16390 | 16400 | 16430 | 16390 | 1786 |
| 461 | 20241107 | 111600 | 2687392790 | 16410 | 16440 | 16440 | 16400 | 657 |
| 462 | 20241107 | 111500 | 2676608720 | 16440 | 16470 | 16470 | 16430 | 536 |
| 463 | 20241107 | 111400 | 2667784690 | 16450 | 16470 | 16470 | 16450 | 39 |
| 464 | 20241107 | 111300 | 2667142540 | 16470 | 16470 | 16480 | 16470 | 60 |
| 465 | 20241107 | 111200 | 2666154230 | 16470 | 16480 | 16490 | 16460 | 791 |
| 466 | 20241107 | 111100 | 2653114990 | 16480 | 16460 | 16480 | 16460 | 847 |
| 467 | 20241107 | 111000 | 2639166720 | 16460 | 16430 | 16460 | 16420 | 1935 |
| 468 | 20241107 | 110900 | 2607354440 | 16420 | 16420 | 16420 | 16410 | 656 |
| 469 | 20241107 | 110800 | 2596582990 | 16420 | 16440 | 16440 | 16420 | 626 |
| 470 | 20241107 | 110700 | 2586303270 | 16470 | 16400 | 16480 | 16400 | 990 |
| 471 | 20241107 | 110600 | 2570040020 | 16400 | 16380 | 16400 | 16380 | 40 |
| 472 | 20241107 | 110500 | 2569384180 | 16380 | 16400 | 16400 | 16380 | 107 |
| 473 | 20241107 | 110400 | 2567631280 | 16400 | 16400 | 16410 | 16400 | 928 |
| 474 | 20241107 | 110300 | 2552411680 | 16400 | 16350 | 16400 | 16340 | 1567 |
| 475 | 20241107 | 110200 | 2526722420 | 16350 | 16350 | 16390 | 16350 | 946 |
| 476 | 20241107 | 110100 | 2511242390 | 16340 | 16330 | 16350 | 16260 | 976 |
| 477 | 20241107 | 110000 | 2495299460 | 16240 | 16300 | 16330 | 16240 | 2200 |
| 478 | 20241107 | 105900 | 2459476510 | 16300 | 16260 | 16300 | 16260 | 503 |
| 479 | 20241107 | 105800 | 2451289750 | 16260 | 16270 | 16270 | 16250 | 279 |
| 480 | 20241107 | 105700 | 2446754050 | 16250 | 16270 | 16270 | 16250 | 14 |
| 481 | 20241107 | 105600 | 2446526290 | 16290 | 16290 | 16290 | 16290 | 1 |
| 482 | 20241107 | 105500 | 2446510000 | 16230 | 16240 | 16240 | 16230 | 166 |
| 483 | 20241107 | 105400 | 2443814170 | 16230 | 16230 | 16230 | 16220 | 109 |
| 484 | 20241107 | 105300 | 2442046130 | 16230 | 16220 | 16230 | 16220 | 26 |
| 485 | 20241107 | 105200 | 2441624170 | 16230 | 16220 | 16230 | 16210 | 288 |
| 486 | 20241107 | 105100 | 2436953880 | 16240 | 16230 | 16240 | 16210 | 553 |
| 487 | 20241107 | 105000 | 2427984580 | 16220 | 16230 | 16240 | 16220 | 73 |
| 488 | 20241107 | 104900 | 2426800230 | 16240 | 16240 | 16240 | 16230 | 17 |
| 489 | 20241107 | 104800 | 2426524260 | 16230 | 16230 | 16230 | 16230 | 832 |
| 490 | 20241107 | 104700 | 2413020900 | 16230 | 16280 | 16290 | 16230 | 66 |
| 491 | 20241107 | 104600 | 2411947690 | 16260 | 16260 | 16260 | 16260 | 2 |
| 492 | 20241107 | 104500 | 2411915170 | 16240 | 16250 | 16260 | 16240 | 119 |
| 493 | 20241107 | 104400 | 2409982260 | 16240 | 16260 | 16260 | 16240 | 44 |
| 494 | 20241107 | 104300 | 2409267320 | 16260 | 16300 | 16300 | 16260 | 60 |
| 495 | 20241107 | 104200 | 2408291500 | 16300 | 16320 | 16320 | 16300 | 538 |
| 496 | 20241107 | 104100 | 2399516100 | 16320 | 16310 | 16320 | 16310 | 1190 |
| 497 | 20241107 | 104000 | 2380106870 | 16310 | 16270 | 16310 | 16270 | 699 |
| 498 | 20241107 | 103900 | 2368713250 | 16270 | 16270 | 16270 | 16270 | 1 |
| 499 | 20241107 | 103800 | 2368696980 | 16270 | 16270 | 16270 | 16270 | 1637 |
| 500 | 20241107 | 103700 | 2342062990 | 16270 | 16250 | 16270 | 16250 | 1047 |
| 501 | 20241107 | 103600 | 2325048120 | 16240 | 16230 | 16240 | 16230 | 190 |
| 502 | 20241107 | 103500 | 2321963420 | 16240 | 16230 | 16250 | 16230 | 75 |
| 503 | 20241107 | 103400 | 2320745330 | 16230 | 16250 | 16250 | 16230 | 212 |
| 504 | 20241107 | 103300 | 2317304330 | 16230 | 16210 | 16230 | 16210 | 1031 |
| 505 | 20241107 | 103200 | 2300572620 | 16210 | 16210 | 16210 | 16210 | 381 |
| 506 | 20241107 | 103100 | 2294396610 | 16210 | 16250 | 16250 | 16210 | 346 |
| 507 | 20241107 | 103000 | 2288787610 | 16240 | 16200 | 16240 | 16200 | 1519 |
| 508 | 20241107 | 102900 | 2264132710 | 16200 | 16200 | 16200 | 16200 | 637 |
| 509 | 20241107 | 102800 | 2253813310 | 16200 | 16200 | 16210 | 16200 | 295 |
| 510 | 20241107 | 102700 | 2249033250 | 16200 | 16200 | 16200 | 16200 | 613 |
| 511 | 20241107 | 102600 | 2239102650 | 16210 | 16220 | 16240 | 16210 | 1558 |
| 512 | 20241107 | 102500 | 2213836260 | 16220 | 16240 | 16240 | 16220 | 134 |
| 513 | 20241107 | 102400 | 2211662260 | 16240 | 16230 | 16240 | 16210 | 1018 |
| 514 | 20241107 | 102300 | 2195141120 | 16230 | 16230 | 16230 | 16210 | 709 |
| 515 | 20241107 | 102200 | 2183644210 | 16250 | 16210 | 16250 | 16210 | 351 |
| 516 | 20241107 | 102100 | 2177946660 | 16250 | 16260 | 16260 | 16210 | 538 |
| 517 | 20241107 | 102000 | 2169216710 | 16270 | 16280 | 16280 | 16270 | 73 |
| 518 | 20241107 | 101900 | 2168028690 | 16300 | 16300 | 16300 | 16300 | 97 |
| 519 | 20241107 | 101800 | 2166447590 | 16300 | 16300 | 16300 | 16280 | 376 |
| 520 | 20241107 | 101700 | 2160321810 | 16300 | 16300 | 16300 | 16300 | 624 |
| 521 | 20241107 | 101600 | 2150150610 | 16300 | 16310 | 16310 | 16300 | 421 |
| 522 | 20241107 | 101500 | 2143285190 | 16310 | 16330 | 16340 | 16310 | 266 |
| 523 | 20241107 | 101400 | 2138941590 | 16340 | 16340 | 16340 | 16340 | 178 |
| 524 | 20241107 | 101300 | 2136033070 | 16330 | 16300 | 16330 | 16300 | 1135 |
| 525 | 20241107 | 101200 | 2117500030 | 16300 | 16260 | 16300 | 16250 | 625 |
| 526 | 20241107 | 101100 | 2107325270 | 16230 | 16230 | 16250 | 16220 | 220 |
| 527 | 20241107 | 101000 | 2103752410 | 16230 | 16230 | 16230 | 16220 | 1454 |
| 528 | 20241107 | 100900 | 2080155840 | 16230 | 16240 | 16240 | 16230 | 70 |
| 529 | 20241107 | 100800 | 2079019280 | 16240 | 16240 | 16240 | 16240 | 87 |
| 530 | 20241107 | 100700 | 2077606400 | 16240 | 16240 | 16240 | 16240 | 116 |
| 531 | 20241107 | 100600 | 2075722560 | 16240 | 16240 | 16250 | 16240 | 1100 |
| 532 | 20241107 | 100500 | 2057857100 | 16240 | 16190 | 16240 | 16190 | 176 |
| 533 | 20241107 | 100400 | 2055006660 | 16190 | 16180 | 16190 | 16180 | 11 |
| 534 | 20241107 | 100300 | 2054828580 | 16230 | 16220 | 16230 | 16170 | 841 |
| 535 | 20241107 | 100200 | 2041185410 | 16220 | 16160 | 16220 | 16160 | 59 |
| 536 | 20241107 | 100100 | 2040228610 | 16150 | 16190 | 16210 | 16150 | 1382 |
| 537 | 20241107 | 100000 | 2017856990 | 16190 | 16150 | 16190 | 16140 | 804 |
| 538 | 20241107 | 095900 | 2004877530 | 16140 | 16150 | 16150 | 16140 | 201 |
| 539 | 20241107 | 095800 | 2001633290 | 16180 | 16150 | 16190 | 16130 | 711 |
| 540 | 20241107 | 095700 | 1990159030 | 16140 | 16160 | 16160 | 16140 | 976 |
| 541 | 20241107 | 095600 | 1974398890 | 16160 | 16170 | 16200 | 16150 | 134 |
| 542 | 20241107 | 095500 | 1972233500 | 16200 | 16220 | 16250 | 16200 | 3009 |
| 543 | 20241107 | 095400 | 1923481770 | 16230 | 16230 | 16250 | 16230 | 257 |
| 544 | 20241107 | 095300 | 1919307640 | 16230 | 16210 | 16230 | 16210 | 35 |
| 545 | 20241107 | 095200 | 1918739820 | 16210 | 16150 | 16210 | 16150 | 983 |
| 546 | 20241107 | 095100 | 1902817190 | 16150 | 16140 | 16160 | 16140 | 344 |
| 547 | 20241107 | 095000 | 1897263870 | 16140 | 16170 | 16180 | 16140 | 1495 |
| 548 | 20241107 | 094900 | 1873103930 | 16180 | 16170 | 16180 | 16170 | 342 |
| 549 | 20241107 | 094800 | 1867573770 | 16170 | 16150 | 16180 | 16150 | 1630 |
| 550 | 20241107 | 094700 | 1841218310 | 16150 | 16160 | 16160 | 16150 | 1024 |
| 551 | 20241107 | 094600 | 1824678200 | 16160 | 16170 | 16170 | 16150 | 597 |
| 552 | 20241107 | 094500 | 1815026800 | 16180 | 16190 | 16200 | 16150 | 426 |
| 553 | 20241107 | 094400 | 1808137930 | 16180 | 16240 | 16240 | 16180 | 1302 |
| 554 | 20241107 | 094300 | 1787037370 | 16240 | 16260 | 16260 | 16230 | 112 |
| 555 | 20241107 | 094200 | 1785219160 | 16260 | 16290 | 16290 | 16230 | 216 |
| 556 | 20241107 | 094100 | 1781710890 | 16290 | 16210 | 16290 | 16210 | 647 |
| 557 | 20241107 | 094000 | 1771201090 | 16230 | 16230 | 16230 | 16210 | 983 |
| 558 | 20241107 | 093900 | 1755251710 | 16240 | 16290 | 16290 | 16240 | 776 |
| 559 | 20241107 | 093800 | 1742640620 | 16290 | 16310 | 16310 | 16260 | 997 |
| 560 | 20241107 | 093700 | 1726400160 | 16310 | 16300 | 16380 | 16280 | 2245 |
| 561 | 20241107 | 093600 | 1689705010 | 16300 | 16260 | 16300 | 16260 | 461 |
| 562 | 20241107 | 093500 | 1682200230 | 16310 | 16290 | 16310 | 16240 | 2035 |
| 563 | 20241107 | 093400 | 1649049350 | 16280 | 16230 | 16280 | 16230 | 2146 |
| 564 | 20241107 | 093300 | 1614138220 | 16230 | 16230 | 16270 | 16230 | 702 |
| 565 | 20241107 | 093200 | 1602728580 | 16280 | 16210 | 16290 | 16210 | 1781 |
| 566 | 20241107 | 093100 | 1573767230 | 16210 | 16210 | 16270 | 16150 | 1864 |
| 567 | 20241107 | 093000 | 1543554650 | 16210 | 16170 | 16210 | 16150 | 429 |
| 568 | 20241107 | 092900 | 1536619230 | 16150 | 16210 | 16210 | 16150 | 2588 |
| 569 | 20241107 | 092800 | 1494759530 | 16210 | 16240 | 16240 | 16190 | 1771 |
| 570 | 20241107 | 092700 | 1466042290 | 16240 | 16250 | 16260 | 16210 | 510 |
| 571 | 20241107 | 092600 | 1457763460 | 16250 | 16270 | 16270 | 16230 | 98 |
| 572 | 20241107 | 092500 | 1456170060 | 16230 | 16230 | 16290 | 16230 | 69 |
| 573 | 20241107 | 092400 | 1455050020 | 16230 | 16220 | 16250 | 16150 | 2423 |
| 574 | 20241107 | 092300 | 1415762560 | 16220 | 16300 | 16310 | 16210 | 2738 |
| 575 | 20241107 | 092200 | 1371270180 | 16300 | 16330 | 16330 | 16300 | 836 |
| 576 | 20241107 | 092100 | 1357639690 | 16320 | 16430 | 16430 | 16320 | 1646 |
| 577 | 20241107 | 092000 | 1330716260 | 16430 | 16390 | 16430 | 16350 | 1215 |
| 578 | 20241107 | 091900 | 1310788040 | 16390 | 16310 | 16390 | 16310 | 1417 |
| 579 | 20241107 | 091800 | 1287624980 | 16310 | 16240 | 16310 | 16240 | 565 |
| 580 | 20241107 | 091700 | 1278423180 | 16240 | 16170 | 16240 | 16150 | 2383 |
| 581 | 20241107 | 091600 | 1239881290 | 16180 | 16260 | 16260 | 16170 | 1344 |
| 582 | 20241107 | 091500 | 1218107720 | 16210 | 16310 | 16320 | 16210 | 2091 |
| 583 | 20241107 | 091400 | 1184067340 | 16310 | 16260 | 16310 | 16240 | 1012 |
| 584 | 20241107 | 091300 | 1167617450 | 16260 | 16210 | 16280 | 16200 | 750 |
| 585 | 20241107 | 091200 | 1155429810 | 16240 | 16220 | 16240 | 16080 | 2616 |
| 586 | 20241107 | 091100 | 1113140020 | 16240 | 16090 | 16350 | 16090 | 3568 |
| 587 | 20241107 | 091000 | 1055005710 | 16230 | 16010 | 16270 | 15980 | 4714 |
| 588 | 20241107 | 090900 | 979088020 | 16060 | 16090 | 16090 | 15980 | 3876 |
| 589 | 20241107 | 090800 | 917056170 | 16090 | 16010 | 16090 | 15980 | 4565 |
| 590 | 20241107 | 090700 | 843952050 | 16030 | 16230 | 16350 | 16010 | 1917 |
| 591 | 20241107 | 090600 | 813028870 | 16140 | 16100 | 16220 | 15910 | 11159 |
| 592 | 20241107 | 090500 | 633562300 | 16180 | 16340 | 16380 | 16100 | 5980 |
| 593 | 20241107 | 090400 | 536604810 | 16340 | 16400 | 16400 | 16230 | 2806 |
| 594 | 20241107 | 090300 | 490905490 | 16300 | 16600 | 16640 | 16300 | 11344 |
| 595 | 20241107 | 090200 | 303766800 | 16640 | 16620 | 16660 | 16580 | 5521 |
| 596 | 20241107 | 090100 | 212080980 | 16600 | 16750 | 16750 | 16590 | 5931 |
| 597 | 20241107 | 090000 | 113305930 | 16750 | 16790 | 16800 | 16700 | 6611 |