33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 192700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 3 | 20241106 | 192600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20241106 | 192500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20241106 | 192400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20241106 | 192300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20241106 | 192200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20241106 | 192100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20241106 | 192000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20241106 | 191900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20241106 | 191800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20241106 | 191700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20241106 | 191600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20241106 | 191500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20241106 | 191400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20241106 | 191300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20241106 | 191200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20241106 | 191100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20241106 | 191000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20241106 | 190900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20241106 | 190800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20241106 | 190700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20241106 | 190600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20241106 | 190500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20241106 | 190400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20241106 | 190300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20241106 | 190200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20241106 | 190100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20241106 | 190000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20241106 | 185900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20241106 | 185800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20241106 | 185700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 33 | 20241106 | 185600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20241106 | 185500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20241106 | 185400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20241106 | 185300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20241106 | 185200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20241106 | 185100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20241106 | 185000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20241106 | 184900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20241106 | 184800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20241106 | 184700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20241106 | 184600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20241106 | 184500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20241106 | 184400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20241106 | 184300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20241106 | 184200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20241106 | 184100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20241106 | 184000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20241106 | 183900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20241106 | 183800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20241106 | 183700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20241106 | 183600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20241106 | 183500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20241106 | 183400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20241106 | 183300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20241106 | 183200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20241106 | 183100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20241106 | 183000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20241106 | 182900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20241106 | 182800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20241106 | 182700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 63 | 20241106 | 182600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20241106 | 182500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20241106 | 182400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20241106 | 182300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20241106 | 182200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20241106 | 182100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20241106 | 182000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20241106 | 181900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20241106 | 181800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20241106 | 181700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20241106 | 181600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20241106 | 181500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20241106 | 181400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20241106 | 181300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20241106 | 181200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20241106 | 181100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20241106 | 181000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20241106 | 180900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20241106 | 180800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20241106 | 180700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20241106 | 180600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20241106 | 180500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20241106 | 180400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20241106 | 180300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20241106 | 180200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20241106 | 180100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20241106 | 180000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20241106 | 175900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20241106 | 175800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20241106 | 175700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 93 | 20241106 | 175600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20241106 | 175500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20241106 | 175400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20241106 | 175300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20241106 | 175200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20241106 | 175100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20241106 | 175000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20241106 | 174900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20241106 | 174800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20241106 | 174700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20241106 | 174600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20241106 | 174500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20241106 | 174400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20241106 | 174300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20241106 | 174200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20241106 | 174100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20241106 | 174000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20241106 | 173900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20241106 | 173800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20241106 | 173700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20241106 | 173600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20241106 | 173500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20241106 | 173400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20241106 | 173300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20241106 | 173200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20241106 | 173100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20241106 | 173000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20241106 | 172900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20241106 | 172800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20241106 | 172700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 123 | 20241106 | 172600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20241106 | 172500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20241106 | 172400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20241106 | 172300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20241106 | 172200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20241106 | 172100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20241106 | 172000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20241106 | 171900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20241106 | 171800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20241106 | 171700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20241106 | 171600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20241106 | 171500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20241106 | 171400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20241106 | 171300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20241106 | 171200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20241106 | 171100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20241106 | 171000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20241106 | 170900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20241106 | 170800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20241106 | 170700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20241106 | 170600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20241106 | 170500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20241106 | 170400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20241106 | 170300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20241106 | 170200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20241106 | 170100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20241106 | 170000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20241106 | 165900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20241106 | 165800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20241106 | 165700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 153 | 20241106 | 165600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20241106 | 165500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20241106 | 165400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20241106 | 165300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20241106 | 165200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20241106 | 165100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20241106 | 165000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20241106 | 164900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20241106 | 164800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20241106 | 164700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20241106 | 164600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20241106 | 164500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20241106 | 164400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20241106 | 164300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20241106 | 164200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20241106 | 164100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20241106 | 164000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20241106 | 163900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20241106 | 163800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20241106 | 163700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20241106 | 163600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20241106 | 163500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20241106 | 163400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20241106 | 163300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20241106 | 163200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20241106 | 163100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20241106 | 163000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20241106 | 162900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20241106 | 162800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20241106 | 162700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 183 | 20241106 | 162600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20241106 | 162500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20241106 | 162400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20241106 | 162300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20241106 | 162200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20241106 | 162100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20241106 | 162000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20241106 | 161900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20241106 | 161800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 192 | 20241106 | 161700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 193 | 20241106 | 161600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 194 | 20241106 | 161500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20241106 | 161400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20241106 | 161300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20241106 | 161200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 198 | 20241106 | 161100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 199 | 20241106 | 161000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 200 | 20241106 | 160900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 201 | 20241106 | 160800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 202 | 20241106 | 160700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 203 | 20241106 | 160600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 204 | 20241106 | 160500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 205 | 20241106 | 160400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 206 | 20241106 | 160300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 207 | 20241106 | 160200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 208 | 20241106 | 160100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 209 | 20241106 | 160000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 210 | 20241106 | 155900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 211 | 20241106 | 155800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 212 | 20241106 | 155700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 213 | 20241106 | 155600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 214 | 20241106 | 155500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 215 | 20241106 | 155400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 216 | 20241106 | 155300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 217 | 20241106 | 155200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 218 | 20241106 | 155100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 219 | 20241106 | 155000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 220 | 20241106 | 154900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 221 | 20241106 | 154800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 222 | 20241106 | 154700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 223 | 20241106 | 154600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 224 | 20241106 | 154500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 225 | 20241106 | 154400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 226 | 20241106 | 154300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 227 | 20241106 | 154200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 228 | 20241106 | 154100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 229 | 20241106 | 154000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 230 | 20241106 | 153900 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 231 | 20241106 | 153800 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 232 | 20241106 | 153700 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 233 | 20241106 | 153600 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 234 | 20241106 | 153500 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 235 | 20241106 | 153400 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 236 | 20241106 | 153300 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 237 | 20241106 | 153200 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 238 | 20241106 | 153100 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 239 | 20241106 | 153000 | 2049105320 | 16880 | 16880 | 16880 | 16880 | 3036 |
| 240 | 20241106 | 152900 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 241 | 20241106 | 152800 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 242 | 20241106 | 152700 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 243 | 20241106 | 152600 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 244 | 20241106 | 152500 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 245 | 20241106 | 152400 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 246 | 20241106 | 152300 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 247 | 20241106 | 152200 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 248 | 20241106 | 152100 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 249 | 20241106 | 152000 | 1997857640 | 16880 | 16880 | 16880 | 16880 | 0 |
| 250 | 20241106 | 151900 | 1997857640 | 16880 | 16900 | 16900 | 16860 | 453 |
| 251 | 20241106 | 151800 | 1990214970 | 16900 | 16900 | 16900 | 16890 | 501 |
| 252 | 20241106 | 151700 | 1981749070 | 16890 | 16890 | 16890 | 16870 | 861 |
| 253 | 20241106 | 151600 | 1967207680 | 16900 | 16850 | 16900 | 16850 | 1531 |
| 254 | 20241106 | 151500 | 1941372690 | 16850 | 16840 | 16850 | 16840 | 197 |
| 255 | 20241106 | 151400 | 1938054210 | 16840 | 16840 | 16840 | 16830 | 274 |
| 256 | 20241106 | 151300 | 1933441510 | 16820 | 16830 | 16840 | 16800 | 2162 |
| 257 | 20241106 | 151200 | 1897051810 | 16810 | 16810 | 16810 | 16810 | 1 |
| 258 | 20241106 | 151100 | 1897035000 | 16830 | 16830 | 16830 | 16830 | 1 |
| 259 | 20241106 | 151000 | 1897018170 | 16830 | 16790 | 16830 | 16790 | 244 |
| 260 | 20241106 | 150900 | 1892911770 | 16830 | 16830 | 16830 | 16830 | 0 |
| 261 | 20241106 | 150800 | 1892911770 | 16830 | 16830 | 16830 | 16830 | 10 |
| 262 | 20241106 | 150700 | 1892743470 | 16830 | 16780 | 16830 | 16780 | 11 |
| 263 | 20241106 | 150600 | 1892558840 | 16780 | 16780 | 16780 | 16780 | 20 |
| 264 | 20241106 | 150500 | 1892223240 | 16820 | 16780 | 16830 | 16780 | 651 |
| 265 | 20241106 | 150400 | 1881299010 | 16840 | 16840 | 16840 | 16840 | 0 |
| 266 | 20241106 | 150300 | 1881299010 | 16840 | 16840 | 16840 | 16840 | 0 |
| 267 | 20241106 | 150200 | 1881299010 | 16840 | 16840 | 16840 | 16840 | 1 |
| 268 | 20241106 | 150100 | 1881282170 | 16780 | 16800 | 16840 | 16780 | 659 |
| 269 | 20241106 | 150000 | 1870215490 | 16840 | 16840 | 16840 | 16840 | 2 |
| 270 | 20241106 | 145900 | 1870181810 | 16790 | 16840 | 16840 | 16790 | 102 |
| 271 | 20241106 | 145800 | 1868464230 | 16840 | 16840 | 16840 | 16840 | 0 |
| 272 | 20241106 | 145700 | 1868464230 | 16840 | 16830 | 16840 | 16830 | 40 |
| 273 | 20241106 | 145600 | 1867790730 | 16850 | 16850 | 16850 | 16850 | 0 |
| 274 | 20241106 | 145500 | 1867790730 | 16850 | 16840 | 16850 | 16840 | 70 |
| 275 | 20241106 | 145400 | 1866611920 | 16850 | 16830 | 16850 | 16830 | 1000 |
| 276 | 20241106 | 145300 | 1849766020 | 16830 | 16810 | 16830 | 16810 | 177 |
| 277 | 20241106 | 145200 | 1846790630 | 16810 | 16810 | 16810 | 16810 | 1 |
| 278 | 20241106 | 145100 | 1846773820 | 16780 | 16790 | 16790 | 16780 | 44 |
| 279 | 20241106 | 145000 | 1846035290 | 16790 | 16810 | 16810 | 16790 | 387 |
| 280 | 20241106 | 144900 | 1839535690 | 16790 | 16810 | 16810 | 16790 | 3 |
| 281 | 20241106 | 144800 | 1839485290 | 16780 | 16780 | 16780 | 16780 | 73 |
| 282 | 20241106 | 144700 | 1838260350 | 16810 | 16810 | 16810 | 16810 | 1 |
| 283 | 20241106 | 144600 | 1838243540 | 16780 | 16780 | 16810 | 16780 | 282 |
| 284 | 20241106 | 144500 | 1833511550 | 16780 | 16790 | 16810 | 16780 | 270 |
| 285 | 20241106 | 144400 | 1828980800 | 16810 | 16810 | 16810 | 16800 | 19 |
| 286 | 20241106 | 144300 | 1828661460 | 16830 | 16830 | 16830 | 16830 | 0 |
| 287 | 20241106 | 144200 | 1828661460 | 16830 | 16810 | 16840 | 16780 | 96 |
| 288 | 20241106 | 144100 | 1827049700 | 16820 | 16830 | 16830 | 16820 | 101 |
| 289 | 20241106 | 144000 | 1825349880 | 16850 | 16780 | 16850 | 16780 | 412 |
| 290 | 20241106 | 143900 | 1818435050 | 16850 | 16850 | 16850 | 16850 | 12 |
| 291 | 20241106 | 143800 | 1818232850 | 16850 | 16850 | 16850 | 16780 | 67 |
| 292 | 20241106 | 143700 | 1817105520 | 16880 | 16830 | 16880 | 16830 | 1002 |
| 293 | 20241106 | 143600 | 1800221130 | 16840 | 16820 | 16840 | 16770 | 2194 |
| 294 | 20241106 | 143500 | 1763299240 | 16820 | 16760 | 16820 | 16720 | 957 |
| 295 | 20241106 | 143400 | 1747224550 | 16710 | 16710 | 16710 | 16710 | 0 |
| 296 | 20241106 | 143300 | 1747224550 | 16710 | 16760 | 16760 | 16710 | 318 |
| 297 | 20241106 | 143200 | 1741895870 | 16770 | 16700 | 16770 | 16700 | 847 |
| 298 | 20241106 | 143100 | 1727729310 | 16700 | 16700 | 16700 | 16700 | 6 |
| 299 | 20241106 | 143000 | 1727629110 | 16720 | 16720 | 16720 | 16720 | 13 |
| 300 | 20241106 | 142900 | 1727411750 | 16690 | 16690 | 16690 | 16690 | 7 |
| 301 | 20241106 | 142800 | 1727294920 | 16710 | 16700 | 16720 | 16690 | 22 |
| 302 | 20241106 | 142700 | 1726927250 | 16720 | 16700 | 16720 | 16680 | 311 |
| 303 | 20241106 | 142600 | 1721733590 | 16700 | 16700 | 16700 | 16700 | 0 |
| 304 | 20241106 | 142500 | 1721733590 | 16700 | 16700 | 16700 | 16700 | 0 |
| 305 | 20241106 | 142400 | 1721733590 | 16700 | 16710 | 16720 | 16700 | 304 |
| 306 | 20241106 | 142300 | 1716656760 | 16720 | 16720 | 16720 | 16720 | 0 |
| 307 | 20241106 | 142200 | 1716656760 | 16720 | 16740 | 16740 | 16720 | 552 |
| 308 | 20241106 | 142100 | 1707426720 | 16740 | 16720 | 16740 | 16720 | 69 |
| 309 | 20241106 | 142000 | 1706272680 | 16720 | 16700 | 16720 | 16700 | 45 |
| 310 | 20241106 | 141900 | 1705520520 | 16730 | 16700 | 16730 | 16700 | 320 |
| 311 | 20241106 | 141800 | 1700176190 | 16700 | 16700 | 16700 | 16700 | 8 |
| 312 | 20241106 | 141700 | 1700042590 | 16700 | 16650 | 16700 | 16650 | 883 |
| 313 | 20241106 | 141600 | 1685306490 | 16700 | 16680 | 16700 | 16670 | 853 |
| 314 | 20241106 | 141500 | 1671074930 | 16680 | 16730 | 16770 | 16680 | 1085 |
| 315 | 20241106 | 141400 | 1652963600 | 16710 | 16710 | 16710 | 16710 | 313 |
| 316 | 20241106 | 141300 | 1647733370 | 16770 | 16730 | 16780 | 16700 | 1267 |
| 317 | 20241106 | 141200 | 1626511780 | 16720 | 16690 | 16720 | 16690 | 1090 |
| 318 | 20241106 | 141100 | 1608296690 | 16690 | 16650 | 16690 | 16650 | 391 |
| 319 | 20241106 | 141000 | 1601772790 | 16650 | 16660 | 16660 | 16650 | 24 |
| 320 | 20241106 | 140900 | 1601373180 | 16690 | 16680 | 16690 | 16680 | 638 |
| 321 | 20241106 | 140800 | 1590725060 | 16700 | 16700 | 16700 | 16700 | 0 |
| 322 | 20241106 | 140700 | 1590725060 | 16700 | 16700 | 16700 | 16700 | 0 |
| 323 | 20241106 | 140600 | 1590725060 | 16700 | 16670 | 16700 | 16670 | 2077 |
| 324 | 20241106 | 140500 | 1556069310 | 16670 | 16620 | 16670 | 16620 | 816 |
| 325 | 20241106 | 140400 | 1542492090 | 16620 | 16620 | 16620 | 16620 | 10 |
| 326 | 20241106 | 140300 | 1542325890 | 16600 | 16600 | 16630 | 16600 | 579 |
| 327 | 20241106 | 140200 | 1532707400 | 16610 | 16580 | 16610 | 16580 | 109 |
| 328 | 20241106 | 140100 | 1530898380 | 16560 | 16560 | 16560 | 16560 | 71 |
| 329 | 20241106 | 140000 | 1529722620 | 16580 | 16580 | 16580 | 16580 | 1114 |
| 330 | 20241106 | 135900 | 1511252500 | 16560 | 16570 | 16570 | 16560 | 119 |
| 331 | 20241106 | 135800 | 1509280860 | 16560 | 16560 | 16560 | 16560 | 0 |
| 332 | 20241106 | 135700 | 1509280860 | 16560 | 16560 | 16560 | 16560 | 1 |
| 333 | 20241106 | 135600 | 1509264300 | 16560 | 16530 | 16560 | 16530 | 781 |
| 334 | 20241106 | 135500 | 1496336740 | 16510 | 16520 | 16520 | 16510 | 39 |
| 335 | 20241106 | 135400 | 1495692780 | 16510 | 16510 | 16510 | 16510 | 0 |
| 336 | 20241106 | 135300 | 1495692780 | 16510 | 16500 | 16510 | 16500 | 53 |
| 337 | 20241106 | 135200 | 1494818250 | 16500 | 16510 | 16510 | 16500 | 740 |
| 338 | 20241106 | 135100 | 1482608240 | 16560 | 16560 | 16560 | 16560 | 0 |
| 339 | 20241106 | 135000 | 1482608240 | 16560 | 16520 | 16560 | 16520 | 687 |
| 340 | 20241106 | 134900 | 1471237930 | 16520 | 16470 | 16540 | 16470 | 822 |
| 341 | 20241106 | 134800 | 1457675980 | 16460 | 16450 | 16460 | 16450 | 301 |
| 342 | 20241106 | 134700 | 1452724520 | 16450 | 16450 | 16450 | 16450 | 0 |
| 343 | 20241106 | 134600 | 1452724520 | 16450 | 16450 | 16450 | 16450 | 60 |
| 344 | 20241106 | 134500 | 1451737520 | 16450 | 16460 | 16460 | 16450 | 3 |
| 345 | 20241106 | 134400 | 1451688160 | 16450 | 16450 | 16450 | 16450 | 143 |
| 346 | 20241106 | 134300 | 1449335810 | 16500 | 16490 | 16500 | 16450 | 1973 |
| 347 | 20241106 | 134200 | 1416813020 | 16480 | 16450 | 16480 | 16450 | 347 |
| 348 | 20241106 | 134100 | 1411097120 | 16470 | 16450 | 16470 | 16450 | 184 |
| 349 | 20241106 | 134000 | 1408067900 | 16450 | 16430 | 16450 | 16420 | 15 |
| 350 | 20241106 | 133900 | 1407821330 | 16440 | 16440 | 16440 | 16440 | 0 |
| 351 | 20241106 | 133800 | 1407821330 | 16440 | 16440 | 16440 | 16440 | 0 |
| 352 | 20241106 | 133700 | 1407821330 | 16440 | 16440 | 16440 | 16440 | 0 |
| 353 | 20241106 | 133600 | 1407821330 | 16440 | 16440 | 16440 | 16440 | 4 |
| 354 | 20241106 | 133500 | 1407755570 | 16440 | 16440 | 16440 | 16440 | 0 |
| 355 | 20241106 | 133400 | 1407755570 | 16440 | 16440 | 16440 | 16440 | 100 |
| 356 | 20241106 | 133300 | 1406111570 | 16430 | 16380 | 16430 | 16380 | 40 |
| 357 | 20241106 | 133200 | 1405456320 | 16360 | 16360 | 16360 | 16360 | 1 |
| 358 | 20241106 | 133100 | 1405439960 | 16360 | 16410 | 16430 | 16350 | 40 |
| 359 | 20241106 | 133000 | 1404784090 | 16470 | 16460 | 16470 | 16460 | 110 |
| 360 | 20241106 | 132900 | 1402973390 | 16460 | 16460 | 16460 | 16460 | 0 |
| 361 | 20241106 | 132800 | 1402973390 | 16460 | 16460 | 16460 | 16460 | 0 |
| 362 | 20241106 | 132700 | 1402973390 | 16460 | 16460 | 16460 | 16460 | 14 |
| 363 | 20241106 | 132600 | 1402742950 | 16410 | 16410 | 16410 | 16410 | 0 |
| 364 | 20241106 | 132500 | 1402742950 | 16410 | 16440 | 16450 | 16410 | 1229 |
| 365 | 20241106 | 132400 | 1382541060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 366 | 20241106 | 132300 | 1382541060 | 16440 | 16440 | 16440 | 16440 | 6 |
| 367 | 20241106 | 132200 | 1382442420 | 16430 | 16440 | 16440 | 16430 | 273 |
| 368 | 20241106 | 132100 | 1377954700 | 16430 | 16430 | 16430 | 16430 | 105 |
| 369 | 20241106 | 132000 | 1376229550 | 16420 | 16420 | 16420 | 16420 | 100 |
| 370 | 20241106 | 131900 | 1374587550 | 16410 | 16360 | 16410 | 16360 | 725 |
| 371 | 20241106 | 131800 | 1362693290 | 16400 | 16400 | 16400 | 16400 | 1 |
| 372 | 20241106 | 131700 | 1362676890 | 16350 | 16350 | 16350 | 16350 | 0 |
| 373 | 20241106 | 131600 | 1362676890 | 16350 | 16350 | 16350 | 16350 | 5 |
| 374 | 20241106 | 131500 | 1362595140 | 16400 | 16400 | 16400 | 16400 | 0 |
| 375 | 20241106 | 131400 | 1362595140 | 16400 | 16400 | 16400 | 16380 | 441 |
| 376 | 20241106 | 131300 | 1355364640 | 16400 | 16400 | 16400 | 16400 | 0 |
| 377 | 20241106 | 131200 | 1355364640 | 16400 | 16360 | 16400 | 16360 | 77 |
| 378 | 20241106 | 131100 | 1354104880 | 16360 | 16360 | 16360 | 16360 | 262 |
| 379 | 20241106 | 131000 | 1349818560 | 16360 | 16380 | 16400 | 16360 | 25 |
| 380 | 20241106 | 130900 | 1349408770 | 16430 | 16400 | 16430 | 16380 | 147 |
| 381 | 20241106 | 130800 | 1346999290 | 16430 | 16430 | 16430 | 16430 | 0 |
| 382 | 20241106 | 130700 | 1346999290 | 16430 | 16390 | 16430 | 16390 | 46 |
| 383 | 20241106 | 130600 | 1346244600 | 16390 | 16330 | 16390 | 16330 | 1030 |
| 384 | 20241106 | 130500 | 1329400350 | 16340 | 16340 | 16340 | 16340 | 0 |
| 385 | 20241106 | 130400 | 1329400350 | 16340 | 16310 | 16340 | 16310 | 16 |
| 386 | 20241106 | 130300 | 1329139240 | 16310 | 16310 | 16310 | 16310 | 17 |
| 387 | 20241106 | 130200 | 1328861970 | 16310 | 16310 | 16310 | 16310 | 1 |
| 388 | 20241106 | 130100 | 1328845660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 389 | 20241106 | 130000 | 1328845660 | 16310 | 16310 | 16310 | 16310 | 5 |
| 390 | 20241106 | 125900 | 1328764110 | 16310 | 16260 | 16310 | 16260 | 16 |
| 391 | 20241106 | 125800 | 1328503200 | 16310 | 16310 | 16310 | 16310 | 0 |
| 392 | 20241106 | 125700 | 1328503200 | 16310 | 16310 | 16310 | 16310 | 0 |
| 393 | 20241106 | 125600 | 1328503200 | 16310 | 16270 | 16310 | 16270 | 345 |
| 394 | 20241106 | 125500 | 1322880200 | 16270 | 16270 | 16270 | 16270 | 0 |
| 395 | 20241106 | 125400 | 1322880200 | 16270 | 16270 | 16270 | 16270 | 6 |
| 396 | 20241106 | 125300 | 1322782580 | 16280 | 16280 | 16280 | 16280 | 5 |
| 397 | 20241106 | 125200 | 1322701180 | 16280 | 16280 | 16280 | 16280 | 0 |
| 398 | 20241106 | 125100 | 1322701180 | 16280 | 16180 | 16280 | 16180 | 21 |
| 399 | 20241106 | 125000 | 1322361300 | 16180 | 16190 | 16300 | 16180 | 295 |
| 400 | 20241106 | 124900 | 1317585220 | 16190 | 16300 | 16300 | 16190 | 78 |
| 401 | 20241106 | 124800 | 1316313930 | 16300 | 16290 | 16300 | 16180 | 505 |
| 402 | 20241106 | 124700 | 1308084320 | 16290 | 16290 | 16290 | 16290 | 274 |
| 403 | 20241106 | 124600 | 1303620860 | 16280 | 16270 | 16280 | 16270 | 500 |
| 404 | 20241106 | 124500 | 1295481490 | 16270 | 16270 | 16270 | 16270 | 0 |
| 405 | 20241106 | 124400 | 1295481490 | 16270 | 16270 | 16270 | 16270 | 0 |
| 406 | 20241106 | 124300 | 1295481490 | 16270 | 16270 | 16270 | 16270 | 0 |
| 407 | 20241106 | 124200 | 1295481490 | 16270 | 16270 | 16270 | 16270 | 2 |
| 408 | 20241106 | 124100 | 1295448950 | 16270 | 16250 | 16270 | 16140 | 1279 |
| 409 | 20241106 | 124000 | 1274741350 | 16250 | 16210 | 16250 | 16160 | 300 |
| 410 | 20241106 | 123900 | 1269878360 | 16220 | 16150 | 16220 | 16150 | 853 |
| 411 | 20241106 | 123800 | 1256087210 | 16210 | 16170 | 16210 | 16160 | 212 |
| 412 | 20241106 | 123700 | 1252652280 | 16170 | 16190 | 16190 | 16140 | 2884 |
| 413 | 20241106 | 123600 | 1206067370 | 16190 | 16210 | 16210 | 16190 | 1212 |
| 414 | 20241106 | 123500 | 1186435900 | 16210 | 16220 | 16220 | 16210 | 600 |
| 415 | 20241106 | 123400 | 1176707020 | 16290 | 16290 | 16290 | 16290 | 1 |
| 416 | 20241106 | 123300 | 1176690730 | 16290 | 16290 | 16290 | 16290 | 0 |
| 417 | 20241106 | 123200 | 1176690730 | 16290 | 16200 | 16290 | 16200 | 10 |
| 418 | 20241106 | 123100 | 1176527920 | 16210 | 16220 | 16220 | 16210 | 300 |
| 419 | 20241106 | 123000 | 1171664460 | 16300 | 16300 | 16300 | 16300 | 3 |
| 420 | 20241106 | 122900 | 1171615560 | 16300 | 16300 | 16300 | 16300 | 5 |
| 421 | 20241106 | 122800 | 1171534060 | 16300 | 16200 | 16300 | 16200 | 260 |
| 422 | 20241106 | 122700 | 1167321960 | 16300 | 16280 | 16300 | 16280 | 5 |
| 423 | 20241106 | 122600 | 1167240490 | 16280 | 16260 | 16280 | 16260 | 920 |
| 424 | 20241106 | 122500 | 1152273050 | 16260 | 16260 | 16260 | 16260 | 100 |
| 425 | 20241106 | 122400 | 1150647050 | 16190 | 16190 | 16190 | 16190 | 150 |
| 426 | 20241106 | 122300 | 1148218550 | 16270 | 16190 | 16270 | 16190 | 6 |
| 427 | 20241106 | 122200 | 1148121330 | 16190 | 16200 | 16200 | 16190 | 285 |
| 428 | 20241106 | 122100 | 1143504620 | 16280 | 16200 | 16290 | 16180 | 2557 |
| 429 | 20241106 | 122000 | 1101927150 | 16160 | 16200 | 16210 | 16140 | 1548 |
| 430 | 20241106 | 121900 | 1076903350 | 16190 | 16190 | 16190 | 16190 | 0 |
| 431 | 20241106 | 121800 | 1076903350 | 16190 | 16190 | 16190 | 16190 | 203 |
| 432 | 20241106 | 121700 | 1073616780 | 16190 | 16210 | 16210 | 16190 | 48 |
| 433 | 20241106 | 121600 | 1072839620 | 16210 | 16190 | 16210 | 16190 | 204 |
| 434 | 20241106 | 121500 | 1069536840 | 16190 | 16190 | 16190 | 16190 | 5 |
| 435 | 20241106 | 121400 | 1069455890 | 16200 | 16200 | 16200 | 16200 | 196 |
| 436 | 20241106 | 121300 | 1066280690 | 16200 | 16230 | 16230 | 16200 | 186 |
| 437 | 20241106 | 121200 | 1063265460 | 16270 | 16270 | 16270 | 16270 | 0 |
| 438 | 20241106 | 121100 | 1063265460 | 16270 | 16230 | 16270 | 16230 | 112 |
| 439 | 20241106 | 121000 | 1061443260 | 16240 | 16250 | 16250 | 16240 | 39 |
| 440 | 20241106 | 120900 | 1060809870 | 16250 | 16250 | 16250 | 16250 | 51 |
| 441 | 20241106 | 120800 | 1059981120 | 16280 | 16220 | 16280 | 16220 | 4 |
| 442 | 20241106 | 120700 | 1059916070 | 16260 | 16260 | 16260 | 16260 | 4 |
| 443 | 20241106 | 120600 | 1059851030 | 16260 | 16260 | 16260 | 16260 | 0 |
| 444 | 20241106 | 120500 | 1059851030 | 16260 | 16240 | 16260 | 16230 | 62 |
| 445 | 20241106 | 120400 | 1058842970 | 16210 | 16210 | 16210 | 16210 | 0 |
| 446 | 20241106 | 120300 | 1058842970 | 16210 | 16210 | 16210 | 16210 | 1 |
| 447 | 20241106 | 120200 | 1058826760 | 16200 | 16200 | 16200 | 16200 | 6 |
| 448 | 20241106 | 120100 | 1058729560 | 16190 | 16190 | 16190 | 16190 | 5 |
| 449 | 20241106 | 120000 | 1058648610 | 16190 | 16190 | 16190 | 16190 | 52 |
| 450 | 20241106 | 115900 | 1057806730 | 16190 | 16250 | 16250 | 16190 | 1076 |
| 451 | 20241106 | 115800 | 1040358800 | 16250 | 16250 | 16250 | 16250 | 255 |
| 452 | 20241106 | 115700 | 1036215050 | 16190 | 16190 | 16190 | 16190 | 0 |
| 453 | 20241106 | 115600 | 1036215050 | 16190 | 16210 | 16210 | 16190 | 350 |
| 454 | 20241106 | 115500 | 1030544700 | 16210 | 16200 | 16210 | 16200 | 68 |
| 455 | 20241106 | 115400 | 1029442430 | 16210 | 16210 | 16210 | 16210 | 52 |
| 456 | 20241106 | 115300 | 1028599510 | 16250 | 16220 | 16250 | 16210 | 4 |
| 457 | 20241106 | 115200 | 1028534620 | 16280 | 16280 | 16280 | 16280 | 0 |
| 458 | 20241106 | 115100 | 1028534620 | 16280 | 16280 | 16280 | 16280 | 2 |
| 459 | 20241106 | 115000 | 1028502060 | 16200 | 16200 | 16200 | 16200 | 0 |
| 460 | 20241106 | 114900 | 1028502060 | 16200 | 16280 | 16280 | 16200 | 22 |
| 461 | 20241106 | 114800 | 1028145500 | 16280 | 16280 | 16280 | 16280 | 1 |
| 462 | 20241106 | 114700 | 1028129220 | 16280 | 16280 | 16280 | 16280 | 8 |
| 463 | 20241106 | 114600 | 1027998980 | 16200 | 16210 | 16210 | 16200 | 104 |
| 464 | 20241106 | 114500 | 1026313990 | 16190 | 16240 | 16280 | 16190 | 518 |
| 465 | 20241106 | 114400 | 1017920940 | 16280 | 16280 | 16280 | 16280 | 0 |
| 466 | 20241106 | 114300 | 1017920940 | 16280 | 16190 | 16280 | 16190 | 199 |
| 467 | 20241106 | 114200 | 1014695180 | 16190 | 16290 | 16290 | 16190 | 39 |
| 468 | 20241106 | 114100 | 1014063180 | 16290 | 16210 | 16290 | 16140 | 501 |
| 469 | 20241106 | 114000 | 1005954590 | 16330 | 16270 | 16330 | 16210 | 620 |
| 470 | 20241106 | 113900 | 995897970 | 16200 | 16210 | 16210 | 16200 | 800 |
| 471 | 20241106 | 113800 | 982932860 | 16200 | 16210 | 16210 | 16200 | 600 |
| 472 | 20241106 | 113700 | 973211580 | 16200 | 16210 | 16210 | 16200 | 57 |
| 473 | 20241106 | 113600 | 972287880 | 16200 | 16200 | 16210 | 16200 | 302 |
| 474 | 20241106 | 113500 | 967393480 | 16200 | 16250 | 16270 | 16200 | 2274 |
| 475 | 20241106 | 113400 | 930508090 | 16250 | 16320 | 16360 | 16240 | 3622 |
| 476 | 20241106 | 113300 | 871558430 | 16320 | 16320 | 16320 | 16320 | 100 |
| 477 | 20241106 | 113200 | 869926430 | 16340 | 16350 | 16350 | 16340 | 50 |
| 478 | 20241106 | 113100 | 869109120 | 16340 | 16340 | 16340 | 16340 | 62 |
| 479 | 20241106 | 113000 | 868096040 | 16330 | 16340 | 16340 | 16330 | 425 |
| 480 | 20241106 | 112900 | 861155770 | 16350 | 16340 | 16350 | 16340 | 52 |
| 481 | 20241106 | 112800 | 860306080 | 16340 | 16350 | 16350 | 16340 | 859 |
| 482 | 20241106 | 112700 | 846268870 | 16360 | 16360 | 16360 | 16360 | 1 |
| 483 | 20241106 | 112600 | 846252510 | 16350 | 16360 | 16360 | 16350 | 25 |
| 484 | 20241106 | 112500 | 845843740 | 16360 | 16360 | 16360 | 16360 | 7 |
| 485 | 20241106 | 112400 | 845729220 | 16360 | 16360 | 16360 | 16360 | 0 |
| 486 | 20241106 | 112300 | 845729220 | 16360 | 16360 | 16360 | 16360 | 0 |
| 487 | 20241106 | 112200 | 845729220 | 16360 | 16360 | 16360 | 16360 | 51 |
| 488 | 20241106 | 112100 | 844894860 | 16360 | 16360 | 16360 | 16360 | 447 |
| 489 | 20241106 | 112000 | 837581940 | 16360 | 16360 | 16360 | 16350 | 306 |
| 490 | 20241106 | 111900 | 832577310 | 16360 | 16360 | 16360 | 16360 | 1 |
| 491 | 20241106 | 111800 | 832560950 | 16350 | 16360 | 16360 | 16350 | 336 |
| 492 | 20241106 | 111700 | 827066680 | 16470 | 16470 | 16470 | 16470 | 0 |
| 493 | 20241106 | 111600 | 827066680 | 16470 | 16470 | 16470 | 16470 | 101 |
| 494 | 20241106 | 111500 | 825403210 | 16330 | 16330 | 16480 | 16330 | 935 |
| 495 | 20241106 | 111400 | 810036760 | 16330 | 16330 | 16330 | 16330 | 18 |
| 496 | 20241106 | 111300 | 809742820 | 16330 | 16360 | 16440 | 16300 | 2097 |
| 497 | 20241106 | 111200 | 775521780 | 16360 | 16360 | 16360 | 16360 | 0 |
| 498 | 20241106 | 111100 | 775521780 | 16360 | 16380 | 16400 | 16350 | 599 |
| 499 | 20241106 | 111000 | 765718660 | 16390 | 16400 | 16400 | 16390 | 151 |
| 500 | 20241106 | 110900 | 763243270 | 16400 | 16400 | 16400 | 16390 | 358 |
| 501 | 20241106 | 110800 | 757372860 | 16450 | 16450 | 16450 | 16450 | 30 |
| 502 | 20241106 | 110700 | 756879360 | 16450 | 16450 | 16450 | 16450 | 1 |
| 503 | 20241106 | 110600 | 756862910 | 16420 | 16420 | 16420 | 16420 | 0 |
| 504 | 20241106 | 110500 | 756862910 | 16420 | 16420 | 16420 | 16420 | 10 |
| 505 | 20241106 | 110400 | 756698710 | 16420 | 16420 | 16420 | 16420 | 21 |
| 506 | 20241106 | 110300 | 756353890 | 16380 | 16370 | 16380 | 16370 | 8 |
| 507 | 20241106 | 110200 | 756222920 | 16350 | 16390 | 16390 | 16350 | 1302 |
| 508 | 20241106 | 110100 | 734902560 | 16380 | 16380 | 16380 | 16380 | 6 |
| 509 | 20241106 | 110000 | 734804280 | 16380 | 16440 | 16440 | 16380 | 3434 |
| 510 | 20241106 | 105900 | 678466360 | 16440 | 16450 | 16450 | 16440 | 1745 |
| 511 | 20241106 | 105800 | 649772430 | 16490 | 16490 | 16490 | 16490 | 10 |
| 512 | 20241106 | 105700 | 649607530 | 16450 | 16480 | 16480 | 16450 | 1103 |
| 513 | 20241106 | 105600 | 631455150 | 16480 | 16480 | 16480 | 16480 | 67 |
| 514 | 20241106 | 105500 | 630350990 | 16480 | 16480 | 16480 | 16480 | 1 |
| 515 | 20241106 | 105400 | 630334510 | 16510 | 16480 | 16510 | 16480 | 1054 |
| 516 | 20241106 | 105300 | 612964560 | 16490 | 16490 | 16490 | 16490 | 230 |
| 517 | 20241106 | 105200 | 609171860 | 16510 | 16510 | 16510 | 16510 | 1 |
| 518 | 20241106 | 105100 | 609155350 | 16500 | 16500 | 16500 | 16500 | 1 |
| 519 | 20241106 | 105000 | 609138850 | 16490 | 16490 | 16490 | 16490 | 80 |
| 520 | 20241106 | 104900 | 607819650 | 16480 | 16480 | 16480 | 16480 | 0 |
| 521 | 20241106 | 104800 | 607819650 | 16480 | 16480 | 16480 | 16480 | 0 |
| 522 | 20241106 | 104700 | 607819650 | 16480 | 16480 | 16480 | 16480 | 0 |
| 523 | 20241106 | 104600 | 607819650 | 16480 | 16480 | 16480 | 16480 | 0 |
| 524 | 20241106 | 104500 | 607819650 | 16480 | 16480 | 16480 | 16480 | 292 |
| 525 | 20241106 | 104400 | 603007490 | 16480 | 16480 | 16480 | 16480 | 0 |
| 526 | 20241106 | 104300 | 603007490 | 16480 | 16470 | 16480 | 16470 | 49 |
| 527 | 20241106 | 104200 | 602199990 | 16470 | 16480 | 16480 | 16470 | 1534 |
| 528 | 20241106 | 104100 | 576931480 | 16480 | 16480 | 16480 | 16480 | 0 |
| 529 | 20241106 | 104000 | 576931480 | 16480 | 16480 | 16480 | 16480 | 0 |
| 530 | 20241106 | 103900 | 576931480 | 16480 | 16490 | 16490 | 16480 | 1103 |
| 531 | 20241106 | 103800 | 558754010 | 16490 | 16490 | 16490 | 16490 | 150 |
| 532 | 20241106 | 103700 | 556280510 | 16490 | 16490 | 16490 | 16490 | 76 |
| 533 | 20241106 | 103600 | 555027270 | 16560 | 16560 | 16560 | 16550 | 50 |
| 534 | 20241106 | 103500 | 554199570 | 16560 | 16560 | 16560 | 16560 | 0 |
| 535 | 20241106 | 103400 | 554199570 | 16560 | 16530 | 16560 | 16490 | 959 |
| 536 | 20241106 | 103300 | 538380690 | 16520 | 16540 | 16540 | 16520 | 564 |
| 537 | 20241106 | 103200 | 529058370 | 16570 | 16570 | 16570 | 16570 | 0 |
| 538 | 20241106 | 103100 | 529058370 | 16570 | 16570 | 16570 | 16570 | 0 |
| 539 | 20241106 | 103000 | 529058370 | 16570 | 16570 | 16570 | 16570 | 0 |
| 540 | 20241106 | 102900 | 529058370 | 16570 | 16570 | 16570 | 16570 | 0 |
| 541 | 20241106 | 102800 | 529058370 | 16570 | 16570 | 16570 | 16570 | 1 |
| 542 | 20241106 | 102700 | 529041800 | 16540 | 16540 | 16570 | 16540 | 117 |
| 543 | 20241106 | 102600 | 527106260 | 16570 | 16550 | 16570 | 16550 | 276 |
| 544 | 20241106 | 102500 | 522537460 | 16540 | 16540 | 16540 | 16540 | 35 |
| 545 | 20241106 | 102400 | 521958560 | 16550 | 16550 | 16550 | 16550 | 0 |
| 546 | 20241106 | 102300 | 521958560 | 16550 | 16550 | 16550 | 16550 | 0 |
| 547 | 20241106 | 102200 | 521958560 | 16550 | 16550 | 16550 | 16550 | 0 |
| 548 | 20241106 | 102100 | 521958560 | 16550 | 16550 | 16550 | 16550 | 0 |
| 549 | 20241106 | 102000 | 521958560 | 16550 | 16550 | 16550 | 16550 | 1 |
| 550 | 20241106 | 101900 | 521942010 | 16520 | 16520 | 16550 | 16520 | 76 |
| 551 | 20241106 | 101800 | 520686460 | 16510 | 16510 | 16510 | 16510 | 0 |
| 552 | 20241106 | 101700 | 520686460 | 16510 | 16510 | 16510 | 16510 | 0 |
| 553 | 20241106 | 101600 | 520686460 | 16510 | 16510 | 16510 | 16510 | 546 |
| 554 | 20241106 | 101500 | 511672000 | 16510 | 16510 | 16510 | 16510 | 3 |
| 555 | 20241106 | 101400 | 511622470 | 16550 | 16550 | 16550 | 16550 | 1 |
| 556 | 20241106 | 101300 | 511605920 | 16550 | 16510 | 16550 | 16510 | 52 |
| 557 | 20241106 | 101200 | 510747360 | 16500 | 16540 | 16540 | 16500 | 500 |
| 558 | 20241106 | 101100 | 502493000 | 16550 | 16550 | 16550 | 16550 | 5 |
| 559 | 20241106 | 101000 | 502410250 | 16550 | 16550 | 16550 | 16550 | 63 |
| 560 | 20241106 | 100900 | 501367600 | 16570 | 16570 | 16570 | 16570 | 2 |
| 561 | 20241106 | 100800 | 501334460 | 16550 | 16550 | 16550 | 16550 | 20 |
| 562 | 20241106 | 100700 | 501003460 | 16550 | 16550 | 16550 | 16550 | 1 |
| 563 | 20241106 | 100600 | 500986910 | 16570 | 16570 | 16570 | 16570 | 0 |
| 564 | 20241106 | 100500 | 500986910 | 16570 | 16570 | 16570 | 16570 | 21 |
| 565 | 20241106 | 100400 | 500638940 | 16590 | 16580 | 16590 | 16580 | 348 |
| 566 | 20241106 | 100300 | 494866720 | 16590 | 16590 | 16590 | 16590 | 0 |
| 567 | 20241106 | 100200 | 494866720 | 16590 | 16590 | 16590 | 16590 | 0 |
| 568 | 20241106 | 100100 | 494866720 | 16590 | 16590 | 16590 | 16590 | 0 |
| 569 | 20241106 | 100000 | 494866720 | 16590 | 16590 | 16590 | 16590 | 1 |
| 570 | 20241106 | 095900 | 494850130 | 16510 | 16510 | 16510 | 16510 | 30 |
| 571 | 20241106 | 095800 | 494354830 | 16510 | 16510 | 16510 | 16510 | 0 |
| 572 | 20241106 | 095700 | 494354830 | 16510 | 16510 | 16510 | 16510 | 70 |
| 573 | 20241106 | 095600 | 493199130 | 16510 | 16540 | 16540 | 16510 | 904 |
| 574 | 20241106 | 095500 | 478269050 | 16540 | 16540 | 16540 | 16540 | 1 |
| 575 | 20241106 | 095400 | 478252510 | 16590 | 16590 | 16590 | 16590 | 110 |
| 576 | 20241106 | 095300 | 476427610 | 16540 | 16540 | 16540 | 16540 | 131 |
| 577 | 20241106 | 095200 | 474260870 | 16510 | 16510 | 16510 | 16500 | 33 |
| 578 | 20241106 | 095100 | 473716190 | 16510 | 16510 | 16510 | 16510 | 0 |
| 579 | 20241106 | 095000 | 473716190 | 16510 | 16590 | 16590 | 16510 | 105 |
| 580 | 20241106 | 094900 | 471974530 | 16590 | 16590 | 16590 | 16500 | 21 |
| 581 | 20241106 | 094800 | 471627730 | 16530 | 16480 | 16530 | 16480 | 1487 |
| 582 | 20241106 | 094700 | 447093490 | 16440 | 16440 | 16440 | 16440 | 0 |
| 583 | 20241106 | 094600 | 447093490 | 16440 | 16440 | 16440 | 16440 | 12 |
| 584 | 20241106 | 094500 | 446896210 | 16440 | 16440 | 16440 | 16440 | 102 |
| 585 | 20241106 | 094400 | 445219330 | 16440 | 16440 | 16440 | 16440 | 448 |
| 586 | 20241106 | 094300 | 437854210 | 16440 | 16480 | 16480 | 16440 | 220 |
| 587 | 20241106 | 094200 | 434235760 | 16480 | 16490 | 16490 | 16480 | 51 |
| 588 | 20241106 | 094100 | 433395270 | 16490 | 16430 | 16490 | 16430 | 39 |
| 589 | 20241106 | 094000 | 432753430 | 16430 | 16490 | 16490 | 16430 | 1056 |
| 590 | 20241106 | 093900 | 415367050 | 16490 | 16490 | 16490 | 16490 | 0 |
| 591 | 20241106 | 093800 | 415367050 | 16490 | 16490 | 16490 | 16490 | 89 |
| 592 | 20241106 | 093700 | 413899440 | 16490 | 16480 | 16490 | 16480 | 45 |
| 593 | 20241106 | 093600 | 413157540 | 16490 | 16470 | 16490 | 16460 | 378 |
| 594 | 20241106 | 093500 | 406931480 | 16470 | 16470 | 16470 | 16470 | 51 |
| 595 | 20241106 | 093400 | 406091510 | 16460 | 16460 | 16500 | 16460 | 35 |
| 596 | 20241106 | 093300 | 405515250 | 16500 | 16500 | 16500 | 16500 | 35 |
| 597 | 20241106 | 093200 | 404937750 | 16500 | 16510 | 16510 | 16450 | 258 |
| 598 | 20241106 | 093100 | 400691840 | 16460 | 16460 | 16460 | 16460 | 168 |
| 599 | 20241106 | 093000 | 397926560 | 16460 | 16410 | 16460 | 16400 | 340 |
| 600 | 20241106 | 092900 | 392340550 | 16400 | 16430 | 16430 | 16400 | 717 |
| 601 | 20241106 | 092800 | 380576540 | 16420 | 16420 | 16430 | 16420 | 91 |
| 602 | 20241106 | 092700 | 379082310 | 16420 | 16460 | 16460 | 16420 | 625 |
| 603 | 20241106 | 092600 | 368805300 | 16450 | 16410 | 16520 | 16410 | 1034 |
| 604 | 20241106 | 092500 | 351809220 | 16440 | 16520 | 16520 | 16400 | 4540 |
| 605 | 20241106 | 092400 | 276960670 | 16520 | 16600 | 16600 | 16510 | 4408 |
| 606 | 20241106 | 092300 | 203918900 | 16610 | 16630 | 16630 | 16610 | 1474 |
| 607 | 20241106 | 092200 | 179430870 | 16630 | 16630 | 16630 | 16630 | 29 |
| 608 | 20241106 | 092100 | 178948600 | 16620 | 16620 | 16620 | 16620 | 0 |
| 609 | 20241106 | 092000 | 178948600 | 16620 | 16630 | 16630 | 16620 | 191 |
| 610 | 20241106 | 091900 | 175774080 | 16620 | 16620 | 16620 | 16620 | 30 |
| 611 | 20241106 | 091800 | 175275480 | 16680 | 16630 | 16680 | 16630 | 2 |
| 612 | 20241106 | 091700 | 175242170 | 16610 | 16610 | 16610 | 16610 | 110 |
| 613 | 20241106 | 091600 | 173415070 | 16610 | 16600 | 16610 | 16600 | 22 |
| 614 | 20241106 | 091500 | 173049700 | 16600 | 16600 | 16600 | 16600 | 996 |
| 615 | 20241106 | 091400 | 156516100 | 16610 | 16610 | 16690 | 16610 | 880 |
| 616 | 20241106 | 091300 | 141899210 | 16610 | 16630 | 16630 | 16610 | 777 |
| 617 | 20241106 | 091200 | 128985570 | 16610 | 16620 | 16620 | 16610 | 111 |
| 618 | 20241106 | 091100 | 127141610 | 16620 | 16620 | 16620 | 16610 | 122 |
| 619 | 20241106 | 091000 | 125114910 | 16710 | 16710 | 16710 | 16610 | 360 |
| 620 | 20241106 | 090900 | 119099410 | 16710 | 16620 | 16710 | 16600 | 2576 |
| 621 | 20241106 | 090800 | 76318380 | 16770 | 16680 | 16770 | 16620 | 1120 |
| 622 | 20241106 | 090700 | 57685690 | 16680 | 16760 | 16780 | 16680 | 86 |
| 623 | 20241106 | 090600 | 56248610 | 16780 | 16700 | 16780 | 16680 | 152 |
| 624 | 20241106 | 090500 | 53708670 | 16700 | 16700 | 16700 | 16700 | 69 |
| 625 | 20241106 | 090400 | 52556370 | 16700 | 16740 | 16740 | 16700 | 354 |
| 626 | 20241106 | 090300 | 46644530 | 16790 | 16800 | 16800 | 16790 | 81 |
| 627 | 20241106 | 090200 | 45283740 | 16800 | 16780 | 16800 | 16650 | 1588 |
| 628 | 20241106 | 090100 | 18750150 | 16780 | 16810 | 16810 | 16780 | 493 |
| 629 | 20241106 | 090000 | 10463380 | 16810 | 16830 | 16830 | 16750 | 623 |