34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 193800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 3 | 20241106 | 193700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 4 | 20241106 | 193600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 5 | 20241106 | 193500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 6 | 20241106 | 193400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 7 | 20241106 | 193300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 8 | 20241106 | 193200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 9 | 20241106 | 193100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 10 | 20241106 | 193000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 11 | 20241106 | 192900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 12 | 20241106 | 192800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 13 | 20241106 | 192700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 14 | 20241106 | 192600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 15 | 20241106 | 192500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 16 | 20241106 | 192400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 17 | 20241106 | 192300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 18 | 20241106 | 192200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 19 | 20241106 | 192100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 20 | 20241106 | 192000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 21 | 20241106 | 191900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 22 | 20241106 | 191800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 23 | 20241106 | 191700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 24 | 20241106 | 191600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 25 | 20241106 | 191500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 26 | 20241106 | 191400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 27 | 20241106 | 191300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 28 | 20241106 | 191200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 29 | 20241106 | 191100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 30 | 20241106 | 191000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 31 | 20241106 | 190900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 32 | 20241106 | 190800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 33 | 20241106 | 190700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 34 | 20241106 | 190600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 35 | 20241106 | 190500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 36 | 20241106 | 190400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 37 | 20241106 | 190300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 38 | 20241106 | 190200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 39 | 20241106 | 190100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 40 | 20241106 | 190000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 41 | 20241106 | 185900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 42 | 20241106 | 185800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 43 | 20241106 | 185700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 44 | 20241106 | 185600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 45 | 20241106 | 185500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 46 | 20241106 | 185400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 47 | 20241106 | 185300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 48 | 20241106 | 185200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 49 | 20241106 | 185100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 50 | 20241106 | 185000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 51 | 20241106 | 184900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 52 | 20241106 | 184800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 53 | 20241106 | 184700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 54 | 20241106 | 184600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 55 | 20241106 | 184500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 56 | 20241106 | 184400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 57 | 20241106 | 184300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 58 | 20241106 | 184200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 59 | 20241106 | 184100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 60 | 20241106 | 184000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 61 | 20241106 | 183900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 62 | 20241106 | 183800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 63 | 20241106 | 183700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 64 | 20241106 | 183600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 65 | 20241106 | 183500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 66 | 20241106 | 183400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 67 | 20241106 | 183300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 68 | 20241106 | 183200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 69 | 20241106 | 183100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 70 | 20241106 | 183000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 71 | 20241106 | 182900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 72 | 20241106 | 182800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 73 | 20241106 | 182700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 74 | 20241106 | 182600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 75 | 20241106 | 182500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 76 | 20241106 | 182400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 77 | 20241106 | 182300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 78 | 20241106 | 182200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 79 | 20241106 | 182100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 80 | 20241106 | 182000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 81 | 20241106 | 181900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 82 | 20241106 | 181800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 83 | 20241106 | 181700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 84 | 20241106 | 181600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 85 | 20241106 | 181500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 86 | 20241106 | 181400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 87 | 20241106 | 181300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 88 | 20241106 | 181200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 89 | 20241106 | 181100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 90 | 20241106 | 181000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 91 | 20241106 | 180900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 92 | 20241106 | 180800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 93 | 20241106 | 180700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 94 | 20241106 | 180600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 95 | 20241106 | 180500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 96 | 20241106 | 180400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 97 | 20241106 | 180300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 98 | 20241106 | 180200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 99 | 20241106 | 180100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 100 | 20241106 | 180000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 101 | 20241106 | 175900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 102 | 20241106 | 175800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 103 | 20241106 | 175700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 104 | 20241106 | 175600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 105 | 20241106 | 175500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 106 | 20241106 | 175400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 107 | 20241106 | 175300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 108 | 20241106 | 175200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 109 | 20241106 | 175100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 110 | 20241106 | 175000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 111 | 20241106 | 174900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 112 | 20241106 | 174800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 113 | 20241106 | 174700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 114 | 20241106 | 174600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 115 | 20241106 | 174500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 116 | 20241106 | 174400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 117 | 20241106 | 174300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 118 | 20241106 | 174200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 119 | 20241106 | 174100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 120 | 20241106 | 174000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 121 | 20241106 | 173900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 122 | 20241106 | 173800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 123 | 20241106 | 173700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 124 | 20241106 | 173600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 125 | 20241106 | 173500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 126 | 20241106 | 173400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 127 | 20241106 | 173300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 128 | 20241106 | 173200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 129 | 20241106 | 173100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 130 | 20241106 | 173000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 131 | 20241106 | 172900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 132 | 20241106 | 172800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 133 | 20241106 | 172700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 134 | 20241106 | 172600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 135 | 20241106 | 172500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 136 | 20241106 | 172400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 137 | 20241106 | 172300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 138 | 20241106 | 172200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 139 | 20241106 | 172100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 140 | 20241106 | 172000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 141 | 20241106 | 171900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 142 | 20241106 | 171800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 143 | 20241106 | 171700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 144 | 20241106 | 171600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 145 | 20241106 | 171500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 146 | 20241106 | 171400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 147 | 20241106 | 171300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 148 | 20241106 | 171200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 149 | 20241106 | 171100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 150 | 20241106 | 171000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 151 | 20241106 | 170900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 152 | 20241106 | 170800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 153 | 20241106 | 170700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 154 | 20241106 | 170600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 155 | 20241106 | 170500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 156 | 20241106 | 170400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 157 | 20241106 | 170300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 158 | 20241106 | 170200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 159 | 20241106 | 170100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 160 | 20241106 | 170000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 161 | 20241106 | 165900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 162 | 20241106 | 165800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 163 | 20241106 | 165700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 164 | 20241106 | 165600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 165 | 20241106 | 165500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 166 | 20241106 | 165400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 167 | 20241106 | 165300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 168 | 20241106 | 165200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 169 | 20241106 | 165100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 170 | 20241106 | 165000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 171 | 20241106 | 164900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 172 | 20241106 | 164800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 173 | 20241106 | 164700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 174 | 20241106 | 164600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 175 | 20241106 | 164500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 176 | 20241106 | 164400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 177 | 20241106 | 164300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 178 | 20241106 | 164200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 179 | 20241106 | 164100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 180 | 20241106 | 164000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 181 | 20241106 | 163900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 182 | 20241106 | 163800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 183 | 20241106 | 163700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 184 | 20241106 | 163600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 185 | 20241106 | 163500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 186 | 20241106 | 163400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 187 | 20241106 | 163300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 188 | 20241106 | 163200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 189 | 20241106 | 163100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 190 | 20241106 | 163000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 191 | 20241106 | 162900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 192 | 20241106 | 162800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 193 | 20241106 | 162700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 194 | 20241106 | 162600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 195 | 20241106 | 162500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 196 | 20241106 | 162400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 197 | 20241106 | 162300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 198 | 20241106 | 162200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 199 | 20241106 | 162100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 200 | 20241106 | 162000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 201 | 20241106 | 161900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 202 | 20241106 | 161800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 203 | 20241106 | 161700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 204 | 20241106 | 161600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 205 | 20241106 | 161500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 206 | 20241106 | 161400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 207 | 20241106 | 161300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 208 | 20241106 | 161200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 209 | 20241106 | 161100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 210 | 20241106 | 161000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 211 | 20241106 | 160900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 212 | 20241106 | 160800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 213 | 20241106 | 160700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 214 | 20241106 | 160600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 215 | 20241106 | 160500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 216 | 20241106 | 160400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 217 | 20241106 | 160300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 218 | 20241106 | 160200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 219 | 20241106 | 160100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 220 | 20241106 | 160000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 221 | 20241106 | 155900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 222 | 20241106 | 155800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 223 | 20241106 | 155700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 224 | 20241106 | 155600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 225 | 20241106 | 155500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 226 | 20241106 | 155400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 227 | 20241106 | 155300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 228 | 20241106 | 155200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 229 | 20241106 | 155100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 230 | 20241106 | 155000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 231 | 20241106 | 154900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 232 | 20241106 | 154800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 233 | 20241106 | 154700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 234 | 20241106 | 154600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 235 | 20241106 | 154500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 236 | 20241106 | 154400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 237 | 20241106 | 154300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 238 | 20241106 | 154200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 239 | 20241106 | 154100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 240 | 20241106 | 154000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 241 | 20241106 | 153900 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 242 | 20241106 | 153800 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 243 | 20241106 | 153700 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 244 | 20241106 | 153600 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 245 | 20241106 | 153500 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 246 | 20241106 | 153400 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 247 | 20241106 | 153300 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 248 | 20241106 | 153200 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 249 | 20241106 | 153100 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 0 |
| 250 | 20241106 | 153000 | 3854806100 | 14950 | 14950 | 14950 | 14950 | 3539 |
| 251 | 20241106 | 152900 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 252 | 20241106 | 152800 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 253 | 20241106 | 152700 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 254 | 20241106 | 152600 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 255 | 20241106 | 152500 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 256 | 20241106 | 152400 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 257 | 20241106 | 152300 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 258 | 20241106 | 152200 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 259 | 20241106 | 152100 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 260 | 20241106 | 152000 | 3801898050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 261 | 20241106 | 151900 | 3801898050 | 14870 | 14870 | 14890 | 14860 | 1716 |
| 262 | 20241106 | 151800 | 3776391070 | 14870 | 14870 | 14880 | 14870 | 664 |
| 263 | 20241106 | 151700 | 3766516350 | 14870 | 14890 | 14890 | 14870 | 884 |
| 264 | 20241106 | 151600 | 3753364950 | 14890 | 14880 | 14890 | 14880 | 636 |
| 265 | 20241106 | 151500 | 3743898510 | 14890 | 14900 | 14900 | 14890 | 761 |
| 266 | 20241106 | 151400 | 3732566310 | 14900 | 14890 | 14900 | 14890 | 943 |
| 267 | 20241106 | 151300 | 3718519340 | 14880 | 14880 | 14880 | 14880 | 147 |
| 268 | 20241106 | 151200 | 3716331980 | 14880 | 14890 | 14910 | 14880 | 1334 |
| 269 | 20241106 | 151100 | 3696466940 | 14910 | 14920 | 14920 | 14910 | 502 |
| 270 | 20241106 | 151000 | 3688979780 | 14910 | 14910 | 14930 | 14890 | 2270 |
| 271 | 20241106 | 150900 | 3655146050 | 14920 | 14940 | 14940 | 14920 | 586 |
| 272 | 20241106 | 150800 | 3646392620 | 14940 | 14940 | 14940 | 14940 | 207 |
| 273 | 20241106 | 150700 | 3643300040 | 14940 | 14930 | 14940 | 14930 | 1289 |
| 274 | 20241106 | 150600 | 3624046520 | 14930 | 14940 | 14940 | 14930 | 1472 |
| 275 | 20241106 | 150500 | 3602066810 | 14990 | 14990 | 14990 | 14990 | 6 |
| 276 | 20241106 | 150400 | 3601976870 | 14990 | 14990 | 14990 | 14990 | 50 |
| 277 | 20241106 | 150300 | 3601227370 | 14910 | 14910 | 14910 | 14910 | 25 |
| 278 | 20241106 | 150200 | 3600854620 | 14910 | 15000 | 15010 | 14910 | 325 |
| 279 | 20241106 | 150100 | 3595979780 | 15030 | 14930 | 15030 | 14930 | 611 |
| 280 | 20241106 | 150000 | 3586842850 | 14930 | 14930 | 14930 | 14930 | 3 |
| 281 | 20241106 | 145900 | 3586798060 | 14950 | 14880 | 15130 | 14880 | 1546 |
| 282 | 20241106 | 145800 | 3563590350 | 14880 | 14950 | 14950 | 14880 | 187 |
| 283 | 20241106 | 145700 | 3560803190 | 14950 | 14880 | 14950 | 14880 | 527 |
| 284 | 20241106 | 145600 | 3552940590 | 14880 | 14880 | 14910 | 14880 | 197 |
| 285 | 20241106 | 145500 | 3550006800 | 14870 | 14870 | 14870 | 14870 | 68 |
| 286 | 20241106 | 145400 | 3548995640 | 14870 | 14880 | 14920 | 14870 | 2080 |
| 287 | 20241106 | 145300 | 3518002780 | 14870 | 14910 | 14910 | 14870 | 234 |
| 288 | 20241106 | 145200 | 3514518440 | 14900 | 14920 | 14920 | 14850 | 1899 |
| 289 | 20241106 | 145100 | 3486251070 | 14940 | 14960 | 14990 | 14920 | 919 |
| 290 | 20241106 | 145000 | 3472512810 | 14960 | 14960 | 14970 | 14950 | 626 |
| 291 | 20241106 | 144900 | 3463151320 | 14950 | 14960 | 14960 | 14950 | 713 |
| 292 | 20241106 | 144800 | 3452484910 | 14960 | 14970 | 14970 | 14960 | 224 |
| 293 | 20241106 | 144700 | 3449131820 | 14970 | 14970 | 14970 | 14970 | 14 |
| 294 | 20241106 | 144600 | 3448922240 | 14980 | 14980 | 15030 | 14980 | 823 |
| 295 | 20241106 | 144500 | 3436587200 | 15020 | 14970 | 15020 | 14970 | 972 |
| 296 | 20241106 | 144400 | 3422015290 | 14970 | 14940 | 15030 | 14940 | 1452 |
| 297 | 20241106 | 144300 | 3400279470 | 14980 | 14970 | 15030 | 14940 | 2264 |
| 298 | 20241106 | 144200 | 3366390670 | 14970 | 15140 | 15140 | 14970 | 4408 |
| 299 | 20241106 | 144100 | 3300085570 | 15080 | 15110 | 15190 | 15080 | 3750 |
| 300 | 20241106 | 144000 | 3243348240 | 15120 | 15040 | 15120 | 15040 | 1006 |
| 301 | 20241106 | 143900 | 3228174680 | 15130 | 14980 | 15130 | 14980 | 722 |
| 302 | 20241106 | 143800 | 3217335860 | 14990 | 15040 | 15090 | 14960 | 2487 |
| 303 | 20241106 | 143700 | 3180013350 | 15050 | 15050 | 15190 | 15020 | 3533 |
| 304 | 20241106 | 143600 | 3126763230 | 15040 | 14860 | 15170 | 14840 | 2771 |
| 305 | 20241106 | 143500 | 3085264240 | 14860 | 14890 | 14890 | 14860 | 1526 |
| 306 | 20241106 | 143400 | 3062563820 | 14900 | 14970 | 14970 | 14870 | 4897 |
| 307 | 20241106 | 143300 | 2989408240 | 14980 | 15030 | 15090 | 14970 | 6939 |
| 308 | 20241106 | 143200 | 2885119790 | 15020 | 15120 | 15130 | 14990 | 6033 |
| 309 | 20241106 | 143100 | 2794228230 | 15130 | 15330 | 15340 | 15130 | 17925 |
| 310 | 20241106 | 143000 | 2520433180 | 15320 | 15340 | 15380 | 15170 | 11011 |
| 311 | 20241106 | 142900 | 2352146830 | 15330 | 15470 | 15500 | 15100 | 26626 |
| 312 | 20241106 | 142800 | 1943532400 | 15410 | 14960 | 15520 | 14960 | 26440 |
| 313 | 20241106 | 142700 | 1540667890 | 14910 | 14720 | 14910 | 14720 | 2113 |
| 314 | 20241106 | 142600 | 1509369880 | 14720 | 14700 | 14720 | 14700 | 67 |
| 315 | 20241106 | 142500 | 1508384940 | 14680 | 14680 | 14680 | 14680 | 0 |
| 316 | 20241106 | 142400 | 1508384940 | 14680 | 14680 | 14680 | 14640 | 727 |
| 317 | 20241106 | 142300 | 1497729680 | 14680 | 14650 | 14680 | 14650 | 343 |
| 318 | 20241106 | 142200 | 1492697750 | 14650 | 14650 | 14650 | 14650 | 10 |
| 319 | 20241106 | 142100 | 1492551250 | 14650 | 14650 | 14650 | 14650 | 11 |
| 320 | 20241106 | 142000 | 1492390100 | 14650 | 14660 | 14660 | 14650 | 517 |
| 321 | 20241106 | 141900 | 1484813010 | 14660 | 14670 | 14670 | 14660 | 387 |
| 322 | 20241106 | 141800 | 1479135930 | 14670 | 14670 | 14670 | 14670 | 0 |
| 323 | 20241106 | 141700 | 1479135930 | 14670 | 14670 | 14670 | 14670 | 388 |
| 324 | 20241106 | 141600 | 1473443970 | 14660 | 14660 | 14660 | 14660 | 0 |
| 325 | 20241106 | 141500 | 1473443970 | 14660 | 14660 | 14660 | 14660 | 0 |
| 326 | 20241106 | 141400 | 1473443970 | 14660 | 14660 | 14660 | 14660 | 22 |
| 327 | 20241106 | 141300 | 1473121450 | 14650 | 14660 | 14670 | 14650 | 203 |
| 328 | 20241106 | 141200 | 1470143970 | 14650 | 14650 | 14650 | 14650 | 25 |
| 329 | 20241106 | 141100 | 1469777720 | 14650 | 14650 | 14650 | 14650 | 50 |
| 330 | 20241106 | 141000 | 1469045220 | 14640 | 14640 | 14640 | 14640 | 0 |
| 331 | 20241106 | 140900 | 1469045220 | 14640 | 14640 | 14640 | 14640 | 0 |
| 332 | 20241106 | 140800 | 1469045220 | 14640 | 14650 | 14650 | 14640 | 276 |
| 333 | 20241106 | 140700 | 1465002320 | 14660 | 14660 | 14660 | 14660 | 0 |
| 334 | 20241106 | 140600 | 1465002320 | 14660 | 14650 | 14660 | 14650 | 339 |
| 335 | 20241106 | 140500 | 1460035700 | 14630 | 14630 | 14630 | 14630 | 50 |
| 336 | 20241106 | 140400 | 1459304200 | 14630 | 14630 | 14630 | 14630 | 29 |
| 337 | 20241106 | 140300 | 1458879930 | 14620 | 14610 | 14630 | 14610 | 306 |
| 338 | 20241106 | 140200 | 1454406330 | 14620 | 14650 | 14650 | 14620 | 2339 |
| 339 | 20241106 | 140100 | 1420185510 | 14670 | 14670 | 14670 | 14660 | 78 |
| 340 | 20241106 | 140000 | 1419041260 | 14670 | 14670 | 14670 | 14650 | 105 |
| 341 | 20241106 | 135900 | 1417501710 | 14680 | 14680 | 14680 | 14680 | 322 |
| 342 | 20241106 | 135800 | 1412774750 | 14690 | 14700 | 14700 | 14690 | 188 |
| 343 | 20241106 | 135700 | 1410012130 | 14700 | 14730 | 14730 | 14700 | 8 |
| 344 | 20241106 | 135600 | 1409894470 | 14740 | 14740 | 14740 | 14740 | 0 |
| 345 | 20241106 | 135500 | 1409894470 | 14740 | 14740 | 14740 | 14740 | 1 |
| 346 | 20241106 | 135400 | 1409879730 | 14750 | 14750 | 14750 | 14750 | 0 |
| 347 | 20241106 | 135300 | 1409879730 | 14750 | 14750 | 14750 | 14750 | 0 |
| 348 | 20241106 | 135200 | 1409879730 | 14750 | 14700 | 14750 | 14700 | 636 |
| 349 | 20241106 | 135100 | 1400529730 | 14700 | 14700 | 14700 | 14690 | 1755 |
| 350 | 20241106 | 135000 | 1374731260 | 14690 | 14690 | 14690 | 14690 | 57 |
| 351 | 20241106 | 134900 | 1373893930 | 14700 | 14670 | 14700 | 14670 | 35 |
| 352 | 20241106 | 134800 | 1373380450 | 14700 | 14700 | 14700 | 14700 | 50 |
| 353 | 20241106 | 134700 | 1372645450 | 14700 | 14660 | 14700 | 14660 | 68 |
| 354 | 20241106 | 134600 | 1371646010 | 14670 | 14630 | 14670 | 14630 | 402 |
| 355 | 20241106 | 134500 | 1365759500 | 14630 | 14650 | 14650 | 14630 | 150 |
| 356 | 20241106 | 134400 | 1363564680 | 14650 | 14660 | 14660 | 14640 | 945 |
| 357 | 20241106 | 134300 | 1349723890 | 14670 | 14720 | 14720 | 14670 | 2727 |
| 358 | 20241106 | 134200 | 1309699470 | 14720 | 14710 | 14740 | 14710 | 49 |
| 359 | 20241106 | 134100 | 1308978210 | 14680 | 14680 | 14680 | 14680 | 0 |
| 360 | 20241106 | 134000 | 1308978210 | 14680 | 14700 | 14700 | 14680 | 69 |
| 361 | 20241106 | 133900 | 1307964830 | 14700 | 14700 | 14700 | 14700 | 0 |
| 362 | 20241106 | 133800 | 1307964830 | 14700 | 14700 | 14700 | 14700 | 29 |
| 363 | 20241106 | 133700 | 1307538530 | 14730 | 14720 | 14730 | 14710 | 121 |
| 364 | 20241106 | 133600 | 1305758400 | 14730 | 14730 | 14730 | 14730 | 1 |
| 365 | 20241106 | 133500 | 1305743670 | 14740 | 14740 | 14740 | 14740 | 0 |
| 366 | 20241106 | 133400 | 1305743670 | 14740 | 14740 | 14740 | 14740 | 20 |
| 367 | 20241106 | 133300 | 1305448870 | 14740 | 14720 | 14740 | 14720 | 25 |
| 368 | 20241106 | 133200 | 1305080850 | 14710 | 14710 | 14740 | 14710 | 205 |
| 369 | 20241106 | 133100 | 1302065270 | 14710 | 14680 | 14740 | 14680 | 400 |
| 370 | 20241106 | 133000 | 1296190290 | 14690 | 14690 | 14690 | 14680 | 278 |
| 371 | 20241106 | 132900 | 1292109170 | 14680 | 14700 | 14700 | 14680 | 372 |
| 372 | 20241106 | 132800 | 1286646290 | 14740 | 14690 | 14740 | 14690 | 83 |
| 373 | 20241106 | 132700 | 1285426210 | 14690 | 14700 | 14700 | 14690 | 69 |
| 374 | 20241106 | 132600 | 1284412350 | 14750 | 14750 | 14750 | 14750 | 0 |
| 375 | 20241106 | 132500 | 1284412350 | 14750 | 14700 | 14750 | 14700 | 77 |
| 376 | 20241106 | 132400 | 1283280400 | 14680 | 14690 | 14690 | 14680 | 145 |
| 377 | 20241106 | 132300 | 1281150790 | 14690 | 14690 | 14690 | 14690 | 16 |
| 378 | 20241106 | 132200 | 1280915750 | 14690 | 14680 | 14690 | 14680 | 1000 |
| 379 | 20241106 | 132100 | 1266234150 | 14680 | 14690 | 14700 | 14680 | 823 |
| 380 | 20241106 | 132000 | 1254140090 | 14700 | 14730 | 14730 | 14700 | 255 |
| 381 | 20241106 | 131900 | 1250388370 | 14730 | 14730 | 14730 | 14730 | 0 |
| 382 | 20241106 | 131800 | 1250388370 | 14730 | 14730 | 14730 | 14720 | 117 |
| 383 | 20241106 | 131700 | 1248664990 | 14760 | 14760 | 14760 | 14760 | 60 |
| 384 | 20241106 | 131600 | 1247779390 | 14780 | 14790 | 14790 | 14780 | 305 |
| 385 | 20241106 | 131500 | 1243269270 | 14790 | 14780 | 14790 | 14780 | 197 |
| 386 | 20241106 | 131400 | 1240357420 | 14780 | 14770 | 14780 | 14770 | 364 |
| 387 | 20241106 | 131300 | 1234980050 | 14700 | 14700 | 14700 | 14700 | 440 |
| 388 | 20241106 | 131200 | 1228512050 | 14700 | 14700 | 14700 | 14700 | 225 |
| 389 | 20241106 | 131100 | 1225204550 | 14700 | 14700 | 14700 | 14700 | 266 |
| 390 | 20241106 | 131000 | 1221294350 | 14680 | 14710 | 14710 | 14680 | 230 |
| 391 | 20241106 | 130900 | 1217915880 | 14720 | 14720 | 14720 | 14720 | 0 |
| 392 | 20241106 | 130800 | 1217915880 | 14720 | 14720 | 14720 | 14720 | 22 |
| 393 | 20241106 | 130700 | 1217592040 | 14750 | 14700 | 14750 | 14670 | 2864 |
| 394 | 20241106 | 130600 | 1175507440 | 14710 | 14710 | 14710 | 14710 | 1 |
| 395 | 20241106 | 130500 | 1175492730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 396 | 20241106 | 130400 | 1175492730 | 14700 | 14700 | 14700 | 14700 | 25 |
| 397 | 20241106 | 130300 | 1175125230 | 14700 | 14720 | 14720 | 14700 | 452 |
| 398 | 20241106 | 130200 | 1168476460 | 14770 | 14730 | 14770 | 14720 | 882 |
| 399 | 20241106 | 130100 | 1155482740 | 14750 | 14760 | 14760 | 14750 | 275 |
| 400 | 20241106 | 130000 | 1151424790 | 14760 | 14790 | 14790 | 14760 | 18 |
| 401 | 20241106 | 125900 | 1151158620 | 14790 | 14790 | 14790 | 14780 | 128 |
| 402 | 20241106 | 125800 | 1149266330 | 14780 | 14790 | 14790 | 14780 | 2 |
| 403 | 20241106 | 125700 | 1149236760 | 14790 | 14790 | 14790 | 14790 | 1 |
| 404 | 20241106 | 125600 | 1149221970 | 14820 | 14790 | 14820 | 14760 | 5 |
| 405 | 20241106 | 125500 | 1149148060 | 14760 | 14760 | 14760 | 14760 | 0 |
| 406 | 20241106 | 125400 | 1149148060 | 14760 | 14760 | 14760 | 14760 | 0 |
| 407 | 20241106 | 125300 | 1149148060 | 14760 | 14760 | 14760 | 14760 | 0 |
| 408 | 20241106 | 125200 | 1149148060 | 14760 | 14790 | 14790 | 14760 | 3 |
| 409 | 20241106 | 125100 | 1149103720 | 14800 | 14780 | 14800 | 14780 | 3 |
| 410 | 20241106 | 125000 | 1149059350 | 14800 | 14780 | 14800 | 14780 | 116 |
| 411 | 20241106 | 124900 | 1147344540 | 14740 | 14740 | 14740 | 14740 | 0 |
| 412 | 20241106 | 124800 | 1147344540 | 14740 | 14760 | 14760 | 14740 | 2 |
| 413 | 20241106 | 124700 | 1147315040 | 14730 | 14760 | 14760 | 14730 | 200 |
| 414 | 20241106 | 124600 | 1144366210 | 14760 | 14760 | 14760 | 14760 | 0 |
| 415 | 20241106 | 124500 | 1144366210 | 14760 | 14790 | 14810 | 14760 | 139 |
| 416 | 20241106 | 124400 | 1142310590 | 14800 | 14800 | 14800 | 14790 | 138 |
| 417 | 20241106 | 124300 | 1140268200 | 14800 | 14780 | 14800 | 14760 | 304 |
| 418 | 20241106 | 124200 | 1135778420 | 14780 | 14780 | 14780 | 14780 | 2 |
| 419 | 20241106 | 124100 | 1135748860 | 14730 | 14740 | 14760 | 14730 | 1855 |
| 420 | 20241106 | 124000 | 1108372670 | 14720 | 14730 | 14740 | 14690 | 876 |
| 421 | 20241106 | 123900 | 1095484570 | 14720 | 14690 | 14720 | 14670 | 565 |
| 422 | 20241106 | 123800 | 1087182410 | 14690 | 14670 | 14690 | 14660 | 306 |
| 423 | 20241106 | 123700 | 1082694120 | 14670 | 14710 | 14710 | 14670 | 768 |
| 424 | 20241106 | 123600 | 1071420190 | 14710 | 14710 | 14710 | 14710 | 0 |
| 425 | 20241106 | 123500 | 1071420190 | 14710 | 14710 | 14720 | 14690 | 273 |
| 426 | 20241106 | 123400 | 1067403430 | 14710 | 14690 | 14710 | 14690 | 150 |
| 427 | 20241106 | 123300 | 1065198680 | 14700 | 14700 | 14700 | 14700 | 2 |
| 428 | 20241106 | 123200 | 1065169280 | 14680 | 14710 | 14710 | 14680 | 482 |
| 429 | 20241106 | 123100 | 1058084730 | 14720 | 14760 | 14760 | 14720 | 972 |
| 430 | 20241106 | 123000 | 1043762270 | 14780 | 14850 | 14850 | 14770 | 3591 |
| 431 | 20241106 | 122900 | 990609910 | 14850 | 14860 | 14860 | 14850 | 190 |
| 432 | 20241106 | 122800 | 987786870 | 14870 | 14870 | 14870 | 14870 | 11 |
| 433 | 20241106 | 122700 | 987623300 | 14870 | 14900 | 14900 | 14870 | 741 |
| 434 | 20241106 | 122600 | 976586840 | 14900 | 14900 | 14900 | 14900 | 0 |
| 435 | 20241106 | 122500 | 976586840 | 14900 | 14900 | 14900 | 14900 | 0 |
| 436 | 20241106 | 122400 | 976586840 | 14900 | 14900 | 14900 | 14900 | 83 |
| 437 | 20241106 | 122300 | 975350140 | 14900 | 14900 | 14900 | 14900 | 14 |
| 438 | 20241106 | 122200 | 975141540 | 14900 | 14900 | 14900 | 14900 | 25 |
| 439 | 20241106 | 122100 | 974769040 | 14900 | 14900 | 14900 | 14900 | 31 |
| 440 | 20241106 | 122000 | 974307140 | 14890 | 14890 | 14890 | 14890 | 138 |
| 441 | 20241106 | 121900 | 972252320 | 14880 | 14880 | 14880 | 14880 | 45 |
| 442 | 20241106 | 121800 | 971582720 | 14870 | 14870 | 14870 | 14870 | 19 |
| 443 | 20241106 | 121700 | 971300190 | 14870 | 14870 | 14870 | 14870 | 101 |
| 444 | 20241106 | 121600 | 969798320 | 14870 | 14870 | 14870 | 14870 | 657 |
| 445 | 20241106 | 121500 | 960028730 | 14870 | 14870 | 14870 | 14870 | 0 |
| 446 | 20241106 | 121400 | 960028730 | 14870 | 14880 | 14880 | 14870 | 328 |
| 447 | 20241106 | 121300 | 955148390 | 14880 | 14880 | 14880 | 14880 | 126 |
| 448 | 20241106 | 121200 | 953273510 | 14890 | 14890 | 14890 | 14890 | 116 |
| 449 | 20241106 | 121100 | 951546270 | 14890 | 14910 | 14910 | 14890 | 474 |
| 450 | 20241106 | 121000 | 944484400 | 14910 | 14910 | 14910 | 14910 | 220 |
| 451 | 20241106 | 120900 | 941204200 | 14920 | 14920 | 14920 | 14920 | 63 |
| 452 | 20241106 | 120800 | 940264240 | 14920 | 14930 | 14930 | 14920 | 420 |
| 453 | 20241106 | 120700 | 933994510 | 14940 | 14950 | 14950 | 14940 | 555 |
| 454 | 20241106 | 120600 | 925700340 | 14940 | 14960 | 14960 | 14940 | 494 |
| 455 | 20241106 | 120500 | 918313920 | 14970 | 14970 | 14970 | 14970 | 445 |
| 456 | 20241106 | 120400 | 911652270 | 14980 | 14980 | 14980 | 14980 | 315 |
| 457 | 20241106 | 120300 | 906933570 | 14990 | 15000 | 15000 | 14990 | 272 |
| 458 | 20241106 | 120200 | 902855950 | 15000 | 15000 | 15000 | 15000 | 400 |
| 459 | 20241106 | 120100 | 896855950 | 15000 | 15010 | 15010 | 15000 | 37 |
| 460 | 20241106 | 120000 | 896300620 | 15010 | 15010 | 15010 | 15010 | 0 |
| 461 | 20241106 | 115900 | 896300620 | 15010 | 15010 | 15010 | 15010 | 0 |
| 462 | 20241106 | 115800 | 896300620 | 15010 | 15010 | 15010 | 15010 | 1 |
| 463 | 20241106 | 115700 | 896285610 | 15010 | 15010 | 15010 | 15010 | 20 |
| 464 | 20241106 | 115600 | 895985410 | 15020 | 15020 | 15020 | 15020 | 1 |
| 465 | 20241106 | 115500 | 895970390 | 15020 | 15010 | 15020 | 15010 | 11 |
| 466 | 20241106 | 115400 | 895805180 | 15010 | 15010 | 15010 | 15010 | 0 |
| 467 | 20241106 | 115300 | 895805180 | 15010 | 15010 | 15010 | 15010 | 500 |
| 468 | 20241106 | 115200 | 888300180 | 15010 | 15010 | 15010 | 15010 | 50 |
| 469 | 20241106 | 115100 | 887549680 | 15010 | 15010 | 15010 | 15000 | 759 |
| 470 | 20241106 | 115000 | 876157300 | 15020 | 15020 | 15020 | 15020 | 107 |
| 471 | 20241106 | 114900 | 874550160 | 15020 | 15020 | 15020 | 15020 | 21 |
| 472 | 20241106 | 114800 | 874234740 | 15020 | 15030 | 15030 | 15020 | 80 |
| 473 | 20241106 | 114700 | 873033070 | 15030 | 15040 | 15050 | 15030 | 639 |
| 474 | 20241106 | 114600 | 863422210 | 15050 | 15050 | 15050 | 15050 | 250 |
| 475 | 20241106 | 114500 | 859659710 | 15050 | 15060 | 15060 | 15050 | 32 |
| 476 | 20241106 | 114400 | 859178060 | 15060 | 15070 | 15070 | 15060 | 73 |
| 477 | 20241106 | 114300 | 858078470 | 15060 | 15060 | 15070 | 15050 | 82 |
| 478 | 20241106 | 114200 | 856843550 | 15060 | 15060 | 15060 | 15060 | 265 |
| 479 | 20241106 | 114100 | 852852650 | 15060 | 15060 | 15060 | 15060 | 103 |
| 480 | 20241106 | 114000 | 851301470 | 15070 | 15080 | 15080 | 15070 | 908 |
| 481 | 20241106 | 113900 | 837616650 | 15080 | 15080 | 15080 | 15080 | 4 |
| 482 | 20241106 | 113800 | 837556330 | 15080 | 15080 | 15080 | 15080 | 0 |
| 483 | 20241106 | 113700 | 837556330 | 15080 | 15090 | 15090 | 15080 | 214 |
| 484 | 20241106 | 113600 | 834327260 | 15090 | 15090 | 15090 | 15090 | 0 |
| 485 | 20241106 | 113500 | 834327260 | 15090 | 15110 | 15110 | 15090 | 536 |
| 486 | 20241106 | 113400 | 826232750 | 15100 | 15130 | 15130 | 15100 | 272 |
| 487 | 20241106 | 113300 | 822118860 | 15140 | 15140 | 15140 | 15140 | 20 |
| 488 | 20241106 | 113200 | 821816060 | 15160 | 15150 | 15160 | 15140 | 401 |
| 489 | 20241106 | 113100 | 815740920 | 15160 | 15160 | 15160 | 15160 | 714 |
| 490 | 20241106 | 113000 | 804916680 | 15170 | 15170 | 15170 | 15170 | 161 |
| 491 | 20241106 | 112900 | 802474310 | 15180 | 15180 | 15180 | 15180 | 305 |
| 492 | 20241106 | 112800 | 797844410 | 15180 | 15170 | 15200 | 15170 | 822 |
| 493 | 20241106 | 112700 | 785361840 | 15160 | 15160 | 15160 | 15160 | 150 |
| 494 | 20241106 | 112600 | 783087840 | 15160 | 15160 | 15160 | 15160 | 1 |
| 495 | 20241106 | 112500 | 783072680 | 15160 | 15150 | 15160 | 15150 | 189 |
| 496 | 20241106 | 112400 | 780208520 | 15140 | 15140 | 15150 | 15130 | 147 |
| 497 | 20241106 | 112300 | 777982960 | 15140 | 15140 | 15140 | 15140 | 3 |
| 498 | 20241106 | 112200 | 777937540 | 15130 | 15130 | 15130 | 15130 | 0 |
| 499 | 20241106 | 112100 | 777937540 | 15130 | 15130 | 15130 | 15130 | 134 |
| 500 | 20241106 | 112000 | 775910120 | 15130 | 15130 | 15130 | 15130 | 85 |
| 501 | 20241106 | 111900 | 774624070 | 15130 | 15130 | 15130 | 15130 | 48 |
| 502 | 20241106 | 111800 | 773897830 | 15140 | 15140 | 15140 | 15140 | 0 |
| 503 | 20241106 | 111700 | 773897830 | 15140 | 15140 | 15140 | 15140 | 184 |
| 504 | 20241106 | 111600 | 771112070 | 15140 | 15150 | 15150 | 15140 | 302 |
| 505 | 20241106 | 111500 | 766539690 | 15150 | 15160 | 15160 | 15150 | 139 |
| 506 | 20241106 | 111400 | 764432460 | 15160 | 15160 | 15160 | 15160 | 92 |
| 507 | 20241106 | 111300 | 763037740 | 15140 | 15140 | 15140 | 15140 | 15 |
| 508 | 20241106 | 111200 | 762810640 | 15140 | 15140 | 15140 | 15140 | 35 |
| 509 | 20241106 | 111100 | 762280740 | 15140 | 15140 | 15170 | 15140 | 183 |
| 510 | 20241106 | 111000 | 759509380 | 15140 | 15140 | 15140 | 15140 | 49 |
| 511 | 20241106 | 110900 | 758767520 | 15170 | 15170 | 15170 | 15170 | 241 |
| 512 | 20241106 | 110800 | 755111550 | 15170 | 15170 | 15170 | 15170 | 0 |
| 513 | 20241106 | 110700 | 755111550 | 15170 | 15170 | 15170 | 15170 | 302 |
| 514 | 20241106 | 110600 | 750530210 | 15150 | 15160 | 15160 | 15150 | 606 |
| 515 | 20241106 | 110500 | 741343290 | 15160 | 15110 | 15160 | 15110 | 378 |
| 516 | 20241106 | 110400 | 735619060 | 15110 | 15090 | 15110 | 15090 | 254 |
| 517 | 20241106 | 110300 | 731785050 | 15080 | 15110 | 15110 | 15080 | 6 |
| 518 | 20241106 | 110200 | 731694530 | 15100 | 15100 | 15100 | 15100 | 377 |
| 519 | 20241106 | 110100 | 726001830 | 15110 | 15120 | 15120 | 15110 | 2 |
| 520 | 20241106 | 110000 | 725971600 | 15130 | 15110 | 15140 | 15100 | 428 |
| 521 | 20241106 | 105900 | 719499950 | 15100 | 15100 | 15100 | 15100 | 54 |
| 522 | 20241106 | 105800 | 718684550 | 15100 | 15090 | 15100 | 15090 | 407 |
| 523 | 20241106 | 105700 | 712540190 | 15080 | 15080 | 15080 | 15080 | 0 |
| 524 | 20241106 | 105600 | 712540190 | 15080 | 15090 | 15090 | 15080 | 202 |
| 525 | 20241106 | 105500 | 709493020 | 15070 | 15100 | 15100 | 15070 | 35 |
| 526 | 20241106 | 105400 | 708964940 | 15100 | 15080 | 15130 | 15080 | 3387 |
| 527 | 20241106 | 105300 | 657824840 | 15080 | 15080 | 15080 | 15080 | 75 |
| 528 | 20241106 | 105200 | 656693840 | 15080 | 15080 | 15080 | 15080 | 104 |
| 529 | 20241106 | 105100 | 655125520 | 15080 | 15090 | 15090 | 15080 | 24 |
| 530 | 20241106 | 105000 | 654763400 | 15090 | 15090 | 15090 | 15090 | 113 |
| 531 | 20241106 | 104900 | 653058230 | 15090 | 15080 | 15100 | 15080 | 13 |
| 532 | 20241106 | 104800 | 652862090 | 15080 | 15060 | 15080 | 15060 | 354 |
| 533 | 20241106 | 104700 | 647527840 | 15060 | 15040 | 15060 | 15030 | 579 |
| 534 | 20241106 | 104600 | 638811830 | 15040 | 15030 | 15050 | 15030 | 227 |
| 535 | 20241106 | 104500 | 635398990 | 15020 | 15020 | 15020 | 15020 | 10 |
| 536 | 20241106 | 104400 | 635248790 | 15000 | 15030 | 15030 | 15000 | 42 |
| 537 | 20241106 | 104300 | 634618710 | 15030 | 15030 | 15030 | 15020 | 9 |
| 538 | 20241106 | 104200 | 634483460 | 15020 | 14990 | 15030 | 14990 | 363 |
| 539 | 20241106 | 104100 | 629035890 | 14980 | 14990 | 14990 | 14980 | 203 |
| 540 | 20241106 | 104000 | 625994320 | 14990 | 14990 | 14990 | 14990 | 37 |
| 541 | 20241106 | 103900 | 625439690 | 14990 | 14990 | 14990 | 14990 | 1 |
| 542 | 20241106 | 103800 | 625424700 | 15000 | 15010 | 15010 | 15000 | 570 |
| 543 | 20241106 | 103700 | 616873120 | 15010 | 15010 | 15010 | 15010 | 191 |
| 544 | 20241106 | 103600 | 614006210 | 15040 | 15040 | 15040 | 15040 | 0 |
| 545 | 20241106 | 103500 | 614006210 | 15040 | 15040 | 15040 | 15040 | 128 |
| 546 | 20241106 | 103400 | 612081090 | 15040 | 15030 | 15040 | 15010 | 209 |
| 547 | 20241106 | 103300 | 608943930 | 15030 | 15030 | 15030 | 15030 | 5 |
| 548 | 20241106 | 103200 | 608868780 | 15030 | 15030 | 15040 | 15030 | 30 |
| 549 | 20241106 | 103100 | 608417870 | 15030 | 15010 | 15030 | 15010 | 341 |
| 550 | 20241106 | 103000 | 603296080 | 15030 | 15030 | 15030 | 15030 | 0 |
| 551 | 20241106 | 102900 | 603296080 | 15030 | 14980 | 15030 | 14980 | 598 |
| 552 | 20241106 | 102800 | 594325100 | 14980 | 15000 | 15000 | 14980 | 411 |
| 553 | 20241106 | 102700 | 588161670 | 15000 | 15010 | 15010 | 15000 | 361 |
| 554 | 20241106 | 102600 | 582745560 | 15030 | 15030 | 15030 | 15030 | 0 |
| 555 | 20241106 | 102500 | 582745560 | 15030 | 14990 | 15040 | 14990 | 204 |
| 556 | 20241106 | 102400 | 579685810 | 14990 | 14990 | 15000 | 14990 | 62 |
| 557 | 20241106 | 102300 | 578756370 | 14990 | 14990 | 14990 | 14990 | 2 |
| 558 | 20241106 | 102200 | 578726390 | 14990 | 14990 | 14990 | 14990 | 24 |
| 559 | 20241106 | 102100 | 578366630 | 14990 | 14990 | 14990 | 14990 | 45 |
| 560 | 20241106 | 102000 | 577692080 | 14990 | 14990 | 14990 | 14990 | 0 |
| 561 | 20241106 | 101900 | 577692080 | 14990 | 14960 | 15000 | 14960 | 422 |
| 562 | 20241106 | 101800 | 571375210 | 14960 | 14960 | 14960 | 14960 | 20 |
| 563 | 20241106 | 101700 | 571076010 | 14960 | 14980 | 14980 | 14960 | 63 |
| 564 | 20241106 | 101600 | 570133510 | 14980 | 14980 | 14980 | 14980 | 1 |
| 565 | 20241106 | 101500 | 570118530 | 14980 | 14970 | 14980 | 14970 | 63 |
| 566 | 20241106 | 101400 | 569175410 | 14970 | 14970 | 14970 | 14970 | 0 |
| 567 | 20241106 | 101300 | 569175410 | 14970 | 14970 | 14970 | 14970 | 81 |
| 568 | 20241106 | 101200 | 567962840 | 14970 | 14950 | 14990 | 14950 | 29 |
| 569 | 20241106 | 101100 | 567528960 | 14940 | 14920 | 14940 | 14920 | 290 |
| 570 | 20241106 | 101000 | 563199170 | 14920 | 14940 | 14940 | 14920 | 226 |
| 571 | 20241106 | 100900 | 559825600 | 14940 | 14980 | 14980 | 14940 | 531 |
| 572 | 20241106 | 100800 | 551879270 | 14980 | 14980 | 14980 | 14980 | 0 |
| 573 | 20241106 | 100700 | 551879270 | 14980 | 14990 | 14990 | 14980 | 72 |
| 574 | 20241106 | 100600 | 550800040 | 14990 | 15010 | 15040 | 14990 | 73 |
| 575 | 20241106 | 100500 | 549704970 | 15010 | 14990 | 15020 | 14980 | 753 |
| 576 | 20241106 | 100400 | 538408150 | 14990 | 14980 | 14990 | 14970 | 124 |
| 577 | 20241106 | 100300 | 536549980 | 15000 | 14950 | 15000 | 14950 | 503 |
| 578 | 20241106 | 100200 | 529018700 | 14950 | 14930 | 14950 | 14920 | 348 |
| 579 | 20241106 | 100100 | 523818290 | 14910 | 14900 | 14920 | 14900 | 888 |
| 580 | 20241106 | 100000 | 510586690 | 14890 | 14900 | 14900 | 14890 | 221 |
| 581 | 20241106 | 095900 | 507294230 | 14910 | 14910 | 14910 | 14910 | 0 |
| 582 | 20241106 | 095800 | 507294230 | 14910 | 14910 | 14910 | 14910 | 136 |
| 583 | 20241106 | 095700 | 505266470 | 14910 | 14910 | 14910 | 14910 | 0 |
| 584 | 20241106 | 095600 | 505266470 | 14910 | 14950 | 14950 | 14910 | 216 |
| 585 | 20241106 | 095500 | 502045870 | 14940 | 14920 | 14940 | 14920 | 30 |
| 586 | 20241106 | 095400 | 501597730 | 14910 | 14910 | 14910 | 14910 | 8 |
| 587 | 20241106 | 095300 | 501478450 | 14920 | 14920 | 14920 | 14920 | 12 |
| 588 | 20241106 | 095200 | 501299410 | 14920 | 14910 | 14920 | 14900 | 139 |
| 589 | 20241106 | 095100 | 499226620 | 14910 | 14890 | 14930 | 14890 | 355 |
| 590 | 20241106 | 095000 | 493935200 | 14880 | 14890 | 14890 | 14880 | 46 |
| 591 | 20241106 | 094900 | 493250280 | 14890 | 14940 | 14940 | 14890 | 725 |
| 592 | 20241106 | 094800 | 482433850 | 14960 | 14950 | 14960 | 14950 | 11 |
| 593 | 20241106 | 094700 | 482269390 | 14980 | 14950 | 14980 | 14950 | 214 |
| 594 | 20241106 | 094600 | 479070060 | 14980 | 14960 | 14980 | 14960 | 363 |
| 595 | 20241106 | 094500 | 473634980 | 14970 | 14980 | 14980 | 14970 | 106 |
| 596 | 20241106 | 094400 | 472047300 | 14980 | 14970 | 14980 | 14970 | 624 |
| 597 | 20241106 | 094300 | 462704460 | 14970 | 14970 | 14970 | 14970 | 103 |
| 598 | 20241106 | 094200 | 461162550 | 14970 | 15010 | 15020 | 14970 | 1516 |
| 599 | 20241106 | 094100 | 438461140 | 15010 | 15020 | 15020 | 15010 | 9 |
| 600 | 20241106 | 094000 | 438326030 | 15020 | 15020 | 15020 | 15020 | 6 |
| 601 | 20241106 | 093900 | 438235910 | 15020 | 15020 | 15020 | 15020 | 1 |
| 602 | 20241106 | 093800 | 438220890 | 15060 | 15010 | 15060 | 15010 | 7 |
| 603 | 20241106 | 093700 | 438115770 | 15010 | 15010 | 15010 | 15010 | 1 |
| 604 | 20241106 | 093600 | 438100760 | 14990 | 15040 | 15040 | 14990 | 50 |
| 605 | 20241106 | 093500 | 437351210 | 15060 | 15060 | 15060 | 15060 | 1 |
| 606 | 20241106 | 093400 | 437336150 | 15060 | 15060 | 15060 | 15060 | 16 |
| 607 | 20241106 | 093300 | 437095190 | 15060 | 14990 | 15060 | 14990 | 924 |
| 608 | 20241106 | 093200 | 423200780 | 14990 | 14990 | 15020 | 14990 | 67 |
| 609 | 20241106 | 093100 | 422196090 | 14990 | 15000 | 15000 | 14990 | 336 |
| 610 | 20241106 | 093000 | 417157890 | 15030 | 15020 | 15030 | 15020 | 6 |
| 611 | 20241106 | 092900 | 417067730 | 15030 | 15020 | 15030 | 15020 | 6 |
| 612 | 20241106 | 092800 | 416977580 | 15010 | 14980 | 15010 | 14980 | 150 |
| 613 | 20241106 | 092700 | 414729910 | 14980 | 14960 | 14980 | 14950 | 58 |
| 614 | 20241106 | 092600 | 413862180 | 14960 | 14960 | 14960 | 14960 | 11 |
| 615 | 20241106 | 092500 | 413697620 | 14980 | 15010 | 15010 | 14970 | 546 |
| 616 | 20241106 | 092400 | 405517680 | 15010 | 15030 | 15030 | 15010 | 137 |
| 617 | 20241106 | 092300 | 403459770 | 15030 | 15010 | 15050 | 15010 | 430 |
| 618 | 20241106 | 092200 | 396997220 | 15010 | 15140 | 15140 | 15000 | 3799 |
| 619 | 20241106 | 092100 | 339897110 | 15130 | 15140 | 15140 | 15130 | 1128 |
| 620 | 20241106 | 092000 | 322829000 | 15140 | 15140 | 15150 | 15140 | 320 |
| 621 | 20241106 | 091900 | 317983430 | 15130 | 15140 | 15140 | 15090 | 2065 |
| 622 | 20241106 | 091800 | 286755070 | 15130 | 15130 | 15150 | 15120 | 106 |
| 623 | 20241106 | 091700 | 285150430 | 15130 | 15140 | 15150 | 15110 | 299 |
| 624 | 20241106 | 091600 | 280629100 | 15150 | 15140 | 15150 | 15140 | 23 |
| 625 | 20241106 | 091500 | 280280680 | 15170 | 15160 | 15170 | 15110 | 594 |
| 626 | 20241106 | 091400 | 271296830 | 15150 | 15140 | 15200 | 15140 | 757 |
| 627 | 20241106 | 091300 | 259822070 | 15150 | 15150 | 15170 | 15130 | 369 |
| 628 | 20241106 | 091200 | 254229400 | 15150 | 15230 | 15230 | 15150 | 1501 |
| 629 | 20241106 | 091100 | 231456090 | 15230 | 15200 | 15280 | 15200 | 1928 |
| 630 | 20241106 | 091000 | 202071220 | 15200 | 15100 | 15230 | 15100 | 3031 |
| 631 | 20241106 | 090900 | 156045650 | 15100 | 15090 | 15100 | 15090 | 134 |
| 632 | 20241106 | 090800 | 154022540 | 15100 | 15150 | 15150 | 15100 | 435 |
| 633 | 20241106 | 090700 | 147446780 | 15150 | 15090 | 15150 | 15070 | 3341 |
| 634 | 20241106 | 090600 | 96982610 | 15090 | 15020 | 15100 | 15020 | 1344 |
| 635 | 20241106 | 090500 | 76737160 | 15010 | 15000 | 15020 | 14990 | 621 |
| 636 | 20241106 | 090400 | 67425640 | 15000 | 15050 | 15060 | 15000 | 1468 |
| 637 | 20241106 | 090300 | 45373180 | 15060 | 15050 | 15090 | 15050 | 233 |
| 638 | 20241106 | 090200 | 41864010 | 15090 | 14900 | 15100 | 14900 | 2035 |
| 639 | 20241106 | 090100 | 11286330 | 14900 | 14820 | 14900 | 14820 | 393 |
| 640 | 20241106 | 090000 | 5454070 | 14820 | 14780 | 14820 | 14780 | 369 |