30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 3 | 20241106 | 191800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 4 | 20241106 | 191700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 5 | 20241106 | 191600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 6 | 20241106 | 191500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 7 | 20241106 | 191400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 8 | 20241106 | 191300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 9 | 20241106 | 191200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 10 | 20241106 | 191100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 11 | 20241106 | 191000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 12 | 20241106 | 190900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 13 | 20241106 | 190800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 14 | 20241106 | 190700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 15 | 20241106 | 190600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 16 | 20241106 | 190500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 17 | 20241106 | 190400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 18 | 20241106 | 190300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 19 | 20241106 | 190200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 20 | 20241106 | 190100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 21 | 20241106 | 190000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 22 | 20241106 | 185900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 23 | 20241106 | 185800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 24 | 20241106 | 185700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 25 | 20241106 | 185600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 26 | 20241106 | 185500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 27 | 20241106 | 185400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 28 | 20241106 | 185300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 29 | 20241106 | 185200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 30 | 20241106 | 185100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 31 | 20241106 | 185000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 32 | 20241106 | 184900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 33 | 20241106 | 184800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 34 | 20241106 | 184700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 35 | 20241106 | 184600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 36 | 20241106 | 184500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 37 | 20241106 | 184400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 38 | 20241106 | 184300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 39 | 20241106 | 184200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 40 | 20241106 | 184100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 41 | 20241106 | 184000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 42 | 20241106 | 183900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 43 | 20241106 | 183800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 44 | 20241106 | 183700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 45 | 20241106 | 183600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 46 | 20241106 | 183500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 47 | 20241106 | 183400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 48 | 20241106 | 183300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 49 | 20241106 | 183200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 50 | 20241106 | 183100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 51 | 20241106 | 183000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 52 | 20241106 | 182900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 53 | 20241106 | 182800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 54 | 20241106 | 182700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 55 | 20241106 | 182600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 56 | 20241106 | 182500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 57 | 20241106 | 182400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 58 | 20241106 | 182300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 59 | 20241106 | 182200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 60 | 20241106 | 182100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 61 | 20241106 | 182000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 62 | 20241106 | 181900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 63 | 20241106 | 181800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 64 | 20241106 | 181700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 65 | 20241106 | 181600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 66 | 20241106 | 181500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 67 | 20241106 | 181400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 68 | 20241106 | 181300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 69 | 20241106 | 181200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 70 | 20241106 | 181100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 71 | 20241106 | 181000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 72 | 20241106 | 180900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 73 | 20241106 | 180800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 74 | 20241106 | 180700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 75 | 20241106 | 180600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 76 | 20241106 | 180500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 77 | 20241106 | 180400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 78 | 20241106 | 180300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 79 | 20241106 | 180200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 80 | 20241106 | 180100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 81 | 20241106 | 180000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 82 | 20241106 | 175900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 83 | 20241106 | 175800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 84 | 20241106 | 175700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 85 | 20241106 | 175600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 86 | 20241106 | 175500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 87 | 20241106 | 175400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 88 | 20241106 | 175300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 89 | 20241106 | 175200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 90 | 20241106 | 175100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 91 | 20241106 | 175000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 92 | 20241106 | 174900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 93 | 20241106 | 174800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 94 | 20241106 | 174700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 95 | 20241106 | 174600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 96 | 20241106 | 174500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 97 | 20241106 | 174400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 98 | 20241106 | 174300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 99 | 20241106 | 174200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 100 | 20241106 | 174100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 101 | 20241106 | 174000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 102 | 20241106 | 173900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 103 | 20241106 | 173800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 104 | 20241106 | 173700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 105 | 20241106 | 173600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 106 | 20241106 | 173500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 107 | 20241106 | 173400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 108 | 20241106 | 173300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 109 | 20241106 | 173200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 110 | 20241106 | 173100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 111 | 20241106 | 173000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 112 | 20241106 | 172900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 113 | 20241106 | 172800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 114 | 20241106 | 172700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 115 | 20241106 | 172600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 116 | 20241106 | 172500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 117 | 20241106 | 172400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 118 | 20241106 | 172300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 119 | 20241106 | 172200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 120 | 20241106 | 172100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 121 | 20241106 | 172000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 122 | 20241106 | 171900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 123 | 20241106 | 171800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 124 | 20241106 | 171700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 125 | 20241106 | 171600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 126 | 20241106 | 171500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 127 | 20241106 | 171400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 128 | 20241106 | 171300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 129 | 20241106 | 171200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 130 | 20241106 | 171100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 131 | 20241106 | 171000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 132 | 20241106 | 170900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 133 | 20241106 | 170800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 134 | 20241106 | 170700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 135 | 20241106 | 170600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 136 | 20241106 | 170500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 137 | 20241106 | 170400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 138 | 20241106 | 170300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 139 | 20241106 | 170200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 140 | 20241106 | 170100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 141 | 20241106 | 170000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 142 | 20241106 | 165900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 143 | 20241106 | 165800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 144 | 20241106 | 165700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 145 | 20241106 | 165600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 146 | 20241106 | 165500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 147 | 20241106 | 165400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 148 | 20241106 | 165300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 149 | 20241106 | 165200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 150 | 20241106 | 165100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 151 | 20241106 | 165000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 152 | 20241106 | 164900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 153 | 20241106 | 164800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20241106 | 164700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20241106 | 164600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20241106 | 164500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20241106 | 164400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20241106 | 164300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20241106 | 164200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20241106 | 164100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20241106 | 164000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20241106 | 163900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20241106 | 163800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 164 | 20241106 | 163700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 165 | 20241106 | 163600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 166 | 20241106 | 163500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 167 | 20241106 | 163400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 168 | 20241106 | 163300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 169 | 20241106 | 163200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 170 | 20241106 | 163100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 171 | 20241106 | 163000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 172 | 20241106 | 162900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 173 | 20241106 | 162800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 174 | 20241106 | 162700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 175 | 20241106 | 162600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 176 | 20241106 | 162500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 177 | 20241106 | 162400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 178 | 20241106 | 162300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 179 | 20241106 | 162200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 180 | 20241106 | 162100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 181 | 20241106 | 162000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 182 | 20241106 | 161900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 183 | 20241106 | 161800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 184 | 20241106 | 161700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 185 | 20241106 | 161600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 186 | 20241106 | 161500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 187 | 20241106 | 161400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 188 | 20241106 | 161300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 189 | 20241106 | 161200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 190 | 20241106 | 161100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 191 | 20241106 | 161000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 192 | 20241106 | 160900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 193 | 20241106 | 160800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 194 | 20241106 | 160700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 195 | 20241106 | 160600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 196 | 20241106 | 160500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 197 | 20241106 | 160400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 198 | 20241106 | 160300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 199 | 20241106 | 160200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 200 | 20241106 | 160100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 201 | 20241106 | 160000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 202 | 20241106 | 155900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 203 | 20241106 | 155800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 204 | 20241106 | 155700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 205 | 20241106 | 155600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 206 | 20241106 | 155500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 207 | 20241106 | 155400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 208 | 20241106 | 155300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 209 | 20241106 | 155200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 210 | 20241106 | 155100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 211 | 20241106 | 155000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 212 | 20241106 | 154900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 213 | 20241106 | 154800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 214 | 20241106 | 154700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 215 | 20241106 | 154600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 216 | 20241106 | 154500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 217 | 20241106 | 154400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 218 | 20241106 | 154300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 219 | 20241106 | 154200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 220 | 20241106 | 154100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 221 | 20241106 | 154000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 222 | 20241106 | 153900 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 223 | 20241106 | 153800 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 224 | 20241106 | 153700 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 225 | 20241106 | 153600 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 226 | 20241106 | 153500 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 227 | 20241106 | 153400 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 228 | 20241106 | 153300 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 229 | 20241106 | 153200 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 230 | 20241106 | 153100 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 231 | 20241106 | 153000 | 2344259815 | 3245 | 3245 | 3245 | 3245 | 14005 |
| 232 | 20241106 | 152900 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 233 | 20241106 | 152800 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 234 | 20241106 | 152700 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 235 | 20241106 | 152600 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 236 | 20241106 | 152500 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 237 | 20241106 | 152400 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 238 | 20241106 | 152300 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 239 | 20241106 | 152200 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 240 | 20241106 | 152100 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 241 | 20241106 | 152000 | 2298813590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 242 | 20241106 | 151900 | 2298813590 | 3255 | 3250 | 3255 | 3245 | 1708 |
| 243 | 20241106 | 151800 | 2293262600 | 3245 | 3250 | 3250 | 3240 | 6008 |
| 244 | 20241106 | 151700 | 2273786725 | 3245 | 3245 | 3255 | 3235 | 8395 |
| 245 | 20241106 | 151600 | 2246544355 | 3245 | 3230 | 3245 | 3230 | 2012 |
| 246 | 20241106 | 151500 | 2240025985 | 3230 | 3245 | 3245 | 3220 | 21297 |
| 247 | 20241106 | 151400 | 2171162835 | 3250 | 3245 | 3250 | 3245 | 1670 |
| 248 | 20241106 | 151300 | 2165742900 | 3245 | 3240 | 3245 | 3240 | 762 |
| 249 | 20241106 | 151200 | 2163270240 | 3250 | 3240 | 3250 | 3235 | 2569 |
| 250 | 20241106 | 151100 | 2154930405 | 3250 | 3250 | 3250 | 3240 | 3250 |
| 251 | 20241106 | 151000 | 2144396845 | 3245 | 3245 | 3245 | 3240 | 493 |
| 252 | 20241106 | 150900 | 2142797100 | 3245 | 3250 | 3250 | 3240 | 2921 |
| 253 | 20241106 | 150800 | 2133313530 | 3250 | 3250 | 3255 | 3250 | 1334 |
| 254 | 20241106 | 150700 | 2128975295 | 3250 | 3255 | 3255 | 3250 | 412 |
| 255 | 20241106 | 150600 | 2127634240 | 3250 | 3255 | 3255 | 3250 | 2615 |
| 256 | 20241106 | 150500 | 2119125550 | 3255 | 3255 | 3260 | 3255 | 392 |
| 257 | 20241106 | 150400 | 2117849370 | 3260 | 3260 | 3260 | 3255 | 2003 |
| 258 | 20241106 | 150300 | 2111323180 | 3260 | 3250 | 3260 | 3250 | 2928 |
| 259 | 20241106 | 150200 | 2101781490 | 3255 | 3260 | 3260 | 3255 | 308 |
| 260 | 20241106 | 150100 | 2100778620 | 3260 | 3255 | 3260 | 3255 | 368 |
| 261 | 20241106 | 150000 | 2099579555 | 3250 | 3260 | 3260 | 3250 | 12356 |
| 262 | 20241106 | 145900 | 2059364475 | 3255 | 3250 | 3260 | 3245 | 1461 |
| 263 | 20241106 | 145800 | 2054619570 | 3250 | 3255 | 3260 | 3250 | 1539 |
| 264 | 20241106 | 145700 | 2049617785 | 3255 | 3255 | 3255 | 3250 | 847 |
| 265 | 20241106 | 145600 | 2046860935 | 3260 | 3260 | 3260 | 3260 | 352 |
| 266 | 20241106 | 145500 | 2045713415 | 3255 | 3255 | 3260 | 3255 | 634 |
| 267 | 20241106 | 145400 | 2043649110 | 3265 | 3245 | 3265 | 3245 | 1315 |
| 268 | 20241106 | 145300 | 2039374095 | 3250 | 3255 | 3255 | 3240 | 6714 |
| 269 | 20241106 | 145200 | 2017572880 | 3255 | 3250 | 3255 | 3250 | 178 |
| 270 | 20241106 | 145100 | 2016994165 | 3250 | 3250 | 3250 | 3245 | 591 |
| 271 | 20241106 | 145000 | 2015073425 | 3255 | 3245 | 3255 | 3245 | 612 |
| 272 | 20241106 | 144900 | 2013084510 | 3245 | 3245 | 3250 | 3245 | 1022 |
| 273 | 20241106 | 144800 | 2009767515 | 3240 | 3255 | 3260 | 3240 | 29310 |
| 274 | 20241106 | 144700 | 1914636910 | 3255 | 3260 | 3260 | 3255 | 118 |
| 275 | 20241106 | 144600 | 1914252605 | 3260 | 3255 | 3260 | 3255 | 1169 |
| 276 | 20241106 | 144500 | 1910445575 | 3255 | 3260 | 3265 | 3255 | 1392 |
| 277 | 20241106 | 144400 | 1905907620 | 3260 | 3260 | 3260 | 3255 | 4738 |
| 278 | 20241106 | 144300 | 1890464450 | 3260 | 3260 | 3260 | 3255 | 368 |
| 279 | 20241106 | 144200 | 1889264780 | 3265 | 3260 | 3265 | 3260 | 1418 |
| 280 | 20241106 | 144100 | 1884641600 | 3265 | 3255 | 3265 | 3255 | 328 |
| 281 | 20241106 | 144000 | 1883571855 | 3255 | 3265 | 3265 | 3255 | 1610 |
| 282 | 20241106 | 143900 | 1878330230 | 3260 | 3255 | 3260 | 3250 | 4545 |
| 283 | 20241106 | 143800 | 1863535510 | 3250 | 3255 | 3260 | 3250 | 2643 |
| 284 | 20241106 | 143700 | 1854935550 | 3255 | 3255 | 3255 | 3255 | 851 |
| 285 | 20241106 | 143600 | 1852165545 | 3255 | 3265 | 3265 | 3255 | 889 |
| 286 | 20241106 | 143500 | 1849269320 | 3260 | 3265 | 3265 | 3260 | 59 |
| 287 | 20241106 | 143400 | 1849076725 | 3265 | 3260 | 3265 | 3260 | 2716 |
| 288 | 20241106 | 143300 | 1840218825 | 3260 | 3260 | 3260 | 3260 | 459 |
| 289 | 20241106 | 143200 | 1838722485 | 3260 | 3260 | 3265 | 3255 | 1811 |
| 290 | 20241106 | 143100 | 1832818070 | 3255 | 3275 | 3275 | 3255 | 5744 |
| 291 | 20241106 | 143000 | 1814064955 | 3275 | 3270 | 3275 | 3265 | 2398 |
| 292 | 20241106 | 142900 | 1806222565 | 3270 | 3270 | 3270 | 3265 | 772 |
| 293 | 20241106 | 142800 | 1803698170 | 3265 | 3260 | 3270 | 3260 | 12322 |
| 294 | 20241106 | 142700 | 1763518170 | 3260 | 3280 | 3280 | 3260 | 2122 |
| 295 | 20241106 | 142600 | 1756571010 | 3280 | 3270 | 3280 | 3270 | 1617 |
| 296 | 20241106 | 142500 | 1751276105 | 3275 | 3270 | 3275 | 3265 | 1185 |
| 297 | 20241106 | 142400 | 1747398560 | 3270 | 3270 | 3275 | 3265 | 312 |
| 298 | 20241106 | 142300 | 1746378235 | 3270 | 3260 | 3270 | 3260 | 900 |
| 299 | 20241106 | 142200 | 1743441925 | 3255 | 3265 | 3265 | 3255 | 608 |
| 300 | 20241106 | 142100 | 1741459330 | 3265 | 3270 | 3270 | 3260 | 6295 |
| 301 | 20241106 | 142000 | 1720927505 | 3270 | 3270 | 3270 | 3265 | 1396 |
| 302 | 20241106 | 141900 | 1716367080 | 3265 | 3265 | 3265 | 3265 | 682 |
| 303 | 20241106 | 141800 | 1714140350 | 3265 | 3270 | 3270 | 3265 | 691 |
| 304 | 20241106 | 141700 | 1711883165 | 3270 | 3260 | 3270 | 3260 | 2131 |
| 305 | 20241106 | 141600 | 1704929005 | 3260 | 3270 | 3270 | 3260 | 2383 |
| 306 | 20241106 | 141500 | 1697146460 | 3270 | 3270 | 3270 | 3265 | 348 |
| 307 | 20241106 | 141400 | 1696008530 | 3265 | 3270 | 3270 | 3265 | 873 |
| 308 | 20241106 | 141300 | 1693156235 | 3265 | 3270 | 3270 | 3265 | 1037 |
| 309 | 20241106 | 141200 | 1689768765 | 3265 | 3270 | 3270 | 3265 | 307 |
| 310 | 20241106 | 141100 | 1688764965 | 3270 | 3275 | 3275 | 3270 | 440 |
| 311 | 20241106 | 141000 | 1687325805 | 3275 | 3280 | 3280 | 3275 | 416 |
| 312 | 20241106 | 140900 | 1685962550 | 3280 | 3265 | 3280 | 3265 | 3241 |
| 313 | 20241106 | 140800 | 1675367130 | 3270 | 3280 | 3280 | 3270 | 1912 |
| 314 | 20241106 | 140700 | 1669110690 | 3280 | 3280 | 3280 | 3275 | 1239 |
| 315 | 20241106 | 140600 | 1665049975 | 3280 | 3270 | 3280 | 3270 | 6552 |
| 316 | 20241106 | 140500 | 1643623870 | 3265 | 3275 | 3275 | 3265 | 3215 |
| 317 | 20241106 | 140400 | 1633114310 | 3275 | 3280 | 3280 | 3270 | 536 |
| 318 | 20241106 | 140300 | 1631358820 | 3275 | 3280 | 3285 | 3275 | 920 |
| 319 | 20241106 | 140200 | 1628343650 | 3280 | 3280 | 3280 | 3275 | 1701 |
| 320 | 20241106 | 140100 | 1622767730 | 3280 | 3275 | 3280 | 3275 | 4992 |
| 321 | 20241106 | 140000 | 1606415605 | 3275 | 3270 | 3275 | 3270 | 1538 |
| 322 | 20241106 | 135900 | 1601383375 | 3275 | 3275 | 3275 | 3275 | 988 |
| 323 | 20241106 | 135800 | 1598147675 | 3275 | 3280 | 3285 | 3270 | 2134 |
| 324 | 20241106 | 135700 | 1591158175 | 3280 | 3280 | 3285 | 3275 | 497 |
| 325 | 20241106 | 135600 | 1589527195 | 3280 | 3280 | 3280 | 3275 | 1122 |
| 326 | 20241106 | 135500 | 1585851380 | 3280 | 3275 | 3280 | 3270 | 729 |
| 327 | 20241106 | 135400 | 1583462830 | 3275 | 3280 | 3280 | 3275 | 485 |
| 328 | 20241106 | 135300 | 1581873790 | 3275 | 3270 | 3280 | 3270 | 438 |
| 329 | 20241106 | 135200 | 1580437640 | 3275 | 3275 | 3275 | 3270 | 938 |
| 330 | 20241106 | 135100 | 1577365700 | 3275 | 3270 | 3275 | 3270 | 1860 |
| 331 | 20241106 | 135000 | 1571281690 | 3275 | 3280 | 3280 | 3275 | 1242 |
| 332 | 20241106 | 134900 | 1567209400 | 3280 | 3275 | 3280 | 3275 | 1232 |
| 333 | 20241106 | 134800 | 1563173585 | 3275 | 3275 | 3275 | 3275 | 419 |
| 334 | 20241106 | 134700 | 1561801360 | 3275 | 3280 | 3280 | 3270 | 476 |
| 335 | 20241106 | 134600 | 1560242045 | 3280 | 3275 | 3280 | 3270 | 715 |
| 336 | 20241106 | 134500 | 1557899875 | 3275 | 3275 | 3280 | 3275 | 250 |
| 337 | 20241106 | 134400 | 1557080760 | 3275 | 3280 | 3280 | 3275 | 695 |
| 338 | 20241106 | 134300 | 1554803810 | 3280 | 3285 | 3285 | 3280 | 359 |
| 339 | 20241106 | 134200 | 1553625665 | 3285 | 3285 | 3285 | 3280 | 198 |
| 340 | 20241106 | 134100 | 1552975285 | 3285 | 3285 | 3290 | 3285 | 262 |
| 341 | 20241106 | 134000 | 1552114355 | 3285 | 3275 | 3285 | 3275 | 1799 |
| 342 | 20241106 | 133900 | 1546212365 | 3275 | 3275 | 3275 | 3270 | 5250 |
| 343 | 20241106 | 133800 | 1529018660 | 3275 | 3280 | 3290 | 3270 | 2453 |
| 344 | 20241106 | 133700 | 1520983180 | 3280 | 3295 | 3295 | 3280 | 6283 |
| 345 | 20241106 | 133600 | 1500368205 | 3295 | 3290 | 3295 | 3290 | 915 |
| 346 | 20241106 | 133500 | 1497356110 | 3290 | 3290 | 3290 | 3285 | 114 |
| 347 | 20241106 | 133400 | 1496981100 | 3285 | 3285 | 3290 | 3275 | 684 |
| 348 | 20241106 | 133300 | 1494736615 | 3285 | 3280 | 3285 | 3280 | 397 |
| 349 | 20241106 | 133200 | 1493433550 | 3280 | 3280 | 3280 | 3275 | 748 |
| 350 | 20241106 | 133100 | 1490981120 | 3280 | 3280 | 3285 | 3275 | 219 |
| 351 | 20241106 | 133000 | 1490262705 | 3280 | 3270 | 3280 | 3270 | 177 |
| 352 | 20241106 | 132900 | 1489682965 | 3275 | 3275 | 3275 | 3270 | 418 |
| 353 | 20241106 | 132800 | 1488315530 | 3275 | 3275 | 3275 | 3275 | 0 |
| 354 | 20241106 | 132700 | 1488315530 | 3275 | 3275 | 3275 | 3275 | 178 |
| 355 | 20241106 | 132600 | 1487732580 | 3275 | 3275 | 3275 | 3270 | 123 |
| 356 | 20241106 | 132500 | 1487329770 | 3275 | 3275 | 3275 | 3270 | 137 |
| 357 | 20241106 | 132400 | 1486881150 | 3275 | 3280 | 3280 | 3275 | 55 |
| 358 | 20241106 | 132300 | 1486701010 | 3275 | 3275 | 3275 | 3270 | 690 |
| 359 | 20241106 | 132200 | 1484442795 | 3270 | 3275 | 3275 | 3270 | 132 |
| 360 | 20241106 | 132100 | 1484011130 | 3275 | 3275 | 3275 | 3275 | 10 |
| 361 | 20241106 | 132000 | 1483978380 | 3275 | 3270 | 3275 | 3270 | 283 |
| 362 | 20241106 | 131900 | 1483052945 | 3270 | 3255 | 3285 | 3255 | 3225 |
| 363 | 20241106 | 131800 | 1472548870 | 3260 | 3265 | 3285 | 3260 | 2265 |
| 364 | 20241106 | 131700 | 1465136250 | 3265 | 3265 | 3265 | 3260 | 38 |
| 365 | 20241106 | 131600 | 1465012190 | 3260 | 3265 | 3265 | 3250 | 980 |
| 366 | 20241106 | 131500 | 1461819645 | 3260 | 3280 | 3285 | 3260 | 8894 |
| 367 | 20241106 | 131400 | 1432783085 | 3275 | 3275 | 3285 | 3275 | 5395 |
| 368 | 20241106 | 131300 | 1415097685 | 3275 | 3265 | 3275 | 3265 | 1250 |
| 369 | 20241106 | 131200 | 1411010560 | 3265 | 3255 | 3265 | 3255 | 215 |
| 370 | 20241106 | 131100 | 1410309390 | 3255 | 3255 | 3255 | 3250 | 1689 |
| 371 | 20241106 | 131000 | 1404813490 | 3255 | 3255 | 3255 | 3255 | 2343 |
| 372 | 20241106 | 130900 | 1397187025 | 3255 | 3265 | 3265 | 3240 | 18899 |
| 373 | 20241106 | 130800 | 1335743380 | 3270 | 3265 | 3270 | 3265 | 84 |
| 374 | 20241106 | 130700 | 1335468805 | 3270 | 3260 | 3290 | 3260 | 2531 |
| 375 | 20241106 | 130600 | 1327176200 | 3260 | 3255 | 3265 | 3255 | 4663 |
| 376 | 20241106 | 130500 | 1311987815 | 3255 | 3265 | 3265 | 3250 | 22387 |
| 377 | 20241106 | 130400 | 1239071375 | 3265 | 3265 | 3265 | 3265 | 180 |
| 378 | 20241106 | 130300 | 1238483675 | 3265 | 3265 | 3265 | 3265 | 63 |
| 379 | 20241106 | 130200 | 1238277980 | 3270 | 3270 | 3270 | 3270 | 1140 |
| 380 | 20241106 | 130100 | 1234550180 | 3275 | 3275 | 3275 | 3270 | 549 |
| 381 | 20241106 | 130000 | 1232753750 | 3270 | 3270 | 3270 | 3270 | 154 |
| 382 | 20241106 | 125900 | 1232250170 | 3270 | 3275 | 3275 | 3270 | 65 |
| 383 | 20241106 | 125800 | 1232037310 | 3270 | 3285 | 3285 | 3270 | 2740 |
| 384 | 20241106 | 125700 | 1223074520 | 3280 | 3275 | 3280 | 3275 | 20 |
| 385 | 20241106 | 125600 | 1223009000 | 3280 | 3275 | 3280 | 3275 | 220 |
| 386 | 20241106 | 125500 | 1222287405 | 3280 | 3270 | 3280 | 3270 | 1157 |
| 387 | 20241106 | 125400 | 1218501305 | 3265 | 3270 | 3270 | 3265 | 637 |
| 388 | 20241106 | 125300 | 1216418350 | 3270 | 3275 | 3275 | 3270 | 11 |
| 389 | 20241106 | 125200 | 1216382350 | 3270 | 3275 | 3275 | 3270 | 2419 |
| 390 | 20241106 | 125100 | 1208464545 | 3275 | 3275 | 3275 | 3275 | 77 |
| 391 | 20241106 | 125000 | 1208212370 | 3280 | 3275 | 3280 | 3275 | 262 |
| 392 | 20241106 | 124900 | 1207354010 | 3275 | 3275 | 3275 | 3275 | 711 |
| 393 | 20241106 | 124800 | 1205025485 | 3280 | 3285 | 3285 | 3280 | 478 |
| 394 | 20241106 | 124700 | 1203456550 | 3285 | 3280 | 3285 | 3280 | 194 |
| 395 | 20241106 | 124600 | 1202819905 | 3280 | 3280 | 3280 | 3280 | 201 |
| 396 | 20241106 | 124500 | 1202160625 | 3280 | 3280 | 3285 | 3280 | 8 |
| 397 | 20241106 | 124400 | 1202134375 | 3285 | 3280 | 3285 | 3280 | 6 |
| 398 | 20241106 | 124300 | 1202114680 | 3285 | 3285 | 3285 | 3285 | 1148 |
| 399 | 20241106 | 124200 | 1198343500 | 3285 | 3280 | 3285 | 3280 | 46 |
| 400 | 20241106 | 124100 | 1198192410 | 3280 | 3285 | 3285 | 3275 | 717 |
| 401 | 20241106 | 124000 | 1195843230 | 3285 | 3280 | 3295 | 3280 | 713 |
| 402 | 20241106 | 123900 | 1193500935 | 3275 | 3275 | 3275 | 3275 | 883 |
| 403 | 20241106 | 123800 | 1190609110 | 3275 | 3270 | 3275 | 3270 | 2354 |
| 404 | 20241106 | 123700 | 1182907340 | 3275 | 3275 | 3275 | 3270 | 3109 |
| 405 | 20241106 | 123600 | 1172733650 | 3270 | 3275 | 3275 | 3270 | 342 |
| 406 | 20241106 | 123500 | 1171614610 | 3270 | 3280 | 3280 | 3270 | 8500 |
| 407 | 20241106 | 123400 | 1143759445 | 3280 | 3285 | 3285 | 3275 | 9014 |
| 408 | 20241106 | 123300 | 1114181025 | 3280 | 3280 | 3285 | 3280 | 102 |
| 409 | 20241106 | 123200 | 1113846010 | 3285 | 3285 | 3285 | 3280 | 5966 |
| 410 | 20241106 | 123100 | 1094255080 | 3285 | 3295 | 3295 | 3285 | 1153 |
| 411 | 20241106 | 123000 | 1090464985 | 3295 | 3295 | 3300 | 3290 | 3218 |
| 412 | 20241106 | 122900 | 1079865625 | 3295 | 3280 | 3300 | 3280 | 13249 |
| 413 | 20241106 | 122800 | 1036213945 | 3280 | 3275 | 3280 | 3275 | 1307 |
| 414 | 20241106 | 122700 | 1031927035 | 3280 | 3280 | 3280 | 3280 | 217 |
| 415 | 20241106 | 122600 | 1031215275 | 3280 | 3280 | 3280 | 3280 | 10 |
| 416 | 20241106 | 122500 | 1031182475 | 3285 | 3285 | 3285 | 3285 | 67 |
| 417 | 20241106 | 122400 | 1030962380 | 3285 | 3275 | 3285 | 3275 | 3598 |
| 418 | 20241106 | 122300 | 1019164770 | 3270 | 3270 | 3275 | 3270 | 15 |
| 419 | 20241106 | 122200 | 1019115715 | 3275 | 3285 | 3285 | 3275 | 10541 |
| 420 | 20241106 | 122100 | 984589115 | 3280 | 3285 | 3285 | 3280 | 99 |
| 421 | 20241106 | 122000 | 984263910 | 3285 | 3285 | 3285 | 3285 | 99 |
| 422 | 20241106 | 121900 | 983938695 | 3280 | 3270 | 3285 | 3270 | 4009 |
| 423 | 20241106 | 121800 | 970803300 | 3260 | 3280 | 3285 | 3260 | 21214 |
| 424 | 20241106 | 121700 | 901399405 | 3280 | 3285 | 3285 | 3280 | 1485 |
| 425 | 20241106 | 121600 | 896523225 | 3280 | 3285 | 3285 | 3280 | 106 |
| 426 | 20241106 | 121500 | 896175030 | 3285 | 3285 | 3285 | 3280 | 4020 |
| 427 | 20241106 | 121400 | 882979120 | 3285 | 3280 | 3285 | 3280 | 85 |
| 428 | 20241106 | 121300 | 882700005 | 3280 | 3285 | 3285 | 3280 | 3837 |
| 429 | 20241106 | 121200 | 870100305 | 3285 | 3285 | 3285 | 3285 | 150 |
| 430 | 20241106 | 121100 | 869607555 | 3285 | 3290 | 3290 | 3285 | 157 |
| 431 | 20241106 | 121000 | 869091060 | 3285 | 3285 | 3290 | 3285 | 1082 |
| 432 | 20241106 | 120900 | 865536350 | 3285 | 3285 | 3290 | 3285 | 30 |
| 433 | 20241106 | 120800 | 865437725 | 3285 | 3285 | 3290 | 3285 | 3111 |
| 434 | 20241106 | 120700 | 855206095 | 3285 | 3280 | 3285 | 3275 | 6533 |
| 435 | 20241106 | 120600 | 833754285 | 3280 | 3285 | 3285 | 3280 | 5974 |
| 436 | 20241106 | 120500 | 814155905 | 3285 | 3310 | 3310 | 3280 | 38095 |
| 437 | 20241106 | 120400 | 688547590 | 3310 | 3310 | 3315 | 3310 | 2752 |
| 438 | 20241106 | 120300 | 679429810 | 3310 | 3310 | 3310 | 3310 | 382 |
| 439 | 20241106 | 120200 | 678165390 | 3310 | 3310 | 3310 | 3310 | 50 |
| 440 | 20241106 | 120100 | 677999890 | 3310 | 3315 | 3315 | 3310 | 3 |
| 441 | 20241106 | 120000 | 677989955 | 3315 | 3310 | 3315 | 3310 | 321 |
| 442 | 20241106 | 115900 | 676927420 | 3315 | 3310 | 3315 | 3310 | 368 |
| 443 | 20241106 | 115800 | 675707515 | 3310 | 3310 | 3310 | 3310 | 273 |
| 444 | 20241106 | 115700 | 674803885 | 3310 | 3310 | 3310 | 3310 | 243 |
| 445 | 20241106 | 115600 | 673999555 | 3315 | 3310 | 3315 | 3310 | 3479 |
| 446 | 20241106 | 115500 | 662483660 | 3315 | 3315 | 3315 | 3310 | 1097 |
| 447 | 20241106 | 115400 | 658848340 | 3315 | 3315 | 3315 | 3315 | 1295 |
| 448 | 20241106 | 115300 | 654555415 | 3315 | 3320 | 3320 | 3315 | 419 |
| 449 | 20241106 | 115200 | 653165520 | 3315 | 3315 | 3315 | 3315 | 313 |
| 450 | 20241106 | 115100 | 652127925 | 3315 | 3325 | 3325 | 3315 | 27 |
| 451 | 20241106 | 115000 | 652038285 | 3315 | 3320 | 3320 | 3315 | 2448 |
| 452 | 20241106 | 114900 | 643910985 | 3320 | 3315 | 3320 | 3315 | 307 |
| 453 | 20241106 | 114800 | 642892970 | 3315 | 3315 | 3315 | 3315 | 2258 |
| 454 | 20241106 | 114700 | 635407700 | 3315 | 3315 | 3320 | 3315 | 910 |
| 455 | 20241106 | 114600 | 632387800 | 3315 | 3320 | 3320 | 3315 | 333 |
| 456 | 20241106 | 114500 | 631283565 | 3315 | 3315 | 3315 | 3315 | 14 |
| 457 | 20241106 | 114400 | 631237155 | 3315 | 3315 | 3320 | 3315 | 5617 |
| 458 | 20241106 | 114300 | 612615440 | 3315 | 3315 | 3315 | 3315 | 779 |
| 459 | 20241106 | 114200 | 610033055 | 3315 | 3320 | 3320 | 3315 | 245 |
| 460 | 20241106 | 114100 | 609220865 | 3320 | 3320 | 3320 | 3315 | 1607 |
| 461 | 20241106 | 114000 | 603892020 | 3315 | 3320 | 3320 | 3315 | 296 |
| 462 | 20241106 | 113900 | 602910680 | 3320 | 3320 | 3320 | 3320 | 569 |
| 463 | 20241106 | 113800 | 601021600 | 3315 | 3320 | 3320 | 3315 | 562 |
| 464 | 20241106 | 113700 | 599157035 | 3315 | 3320 | 3320 | 3315 | 895 |
| 465 | 20241106 | 113600 | 596190060 | 3320 | 3315 | 3320 | 3315 | 251 |
| 466 | 20241106 | 113500 | 595357970 | 3315 | 3315 | 3315 | 3315 | 280 |
| 467 | 20241106 | 113400 | 594429770 | 3320 | 3320 | 3320 | 3320 | 583 |
| 468 | 20241106 | 113300 | 592494210 | 3320 | 3320 | 3325 | 3320 | 295 |
| 469 | 20241106 | 113200 | 591514640 | 3325 | 3320 | 3325 | 3320 | 641 |
| 470 | 20241106 | 113100 | 589386345 | 3325 | 3320 | 3325 | 3320 | 363 |
| 471 | 20241106 | 113000 | 588180740 | 3320 | 3320 | 3320 | 3320 | 4 |
| 472 | 20241106 | 112900 | 588167460 | 3320 | 3320 | 3320 | 3320 | 256 |
| 473 | 20241106 | 112800 | 587317540 | 3320 | 3320 | 3320 | 3320 | 372 |
| 474 | 20241106 | 112700 | 586082500 | 3320 | 3325 | 3325 | 3320 | 320 |
| 475 | 20241106 | 112600 | 585019760 | 3320 | 3325 | 3325 | 3320 | 560 |
| 476 | 20241106 | 112500 | 583159115 | 3325 | 3320 | 3330 | 3320 | 109 |
| 477 | 20241106 | 112400 | 582796675 | 3325 | 3315 | 3325 | 3315 | 2104 |
| 478 | 20241106 | 112300 | 575814760 | 3320 | 3315 | 3320 | 3315 | 923 |
| 479 | 20241106 | 112200 | 572751670 | 3315 | 3315 | 3320 | 3315 | 290 |
| 480 | 20241106 | 112100 | 571790290 | 3320 | 3320 | 3320 | 3315 | 3058 |
| 481 | 20241106 | 112000 | 561646660 | 3325 | 3325 | 3325 | 3320 | 335 |
| 482 | 20241106 | 111900 | 560534125 | 3325 | 3325 | 3325 | 3320 | 2338 |
| 483 | 20241106 | 111800 | 552766865 | 3325 | 3325 | 3325 | 3325 | 301 |
| 484 | 20241106 | 111700 | 551766040 | 3325 | 3325 | 3325 | 3320 | 362 |
| 485 | 20241106 | 111600 | 550562455 | 3325 | 3325 | 3325 | 3325 | 571 |
| 486 | 20241106 | 111500 | 548663880 | 3325 | 3325 | 3325 | 3325 | 165 |
| 487 | 20241106 | 111400 | 548115255 | 3325 | 3325 | 3325 | 3325 | 253 |
| 488 | 20241106 | 111300 | 547274030 | 3325 | 3330 | 3330 | 3325 | 617 |
| 489 | 20241106 | 111200 | 545220825 | 3330 | 3330 | 3335 | 3330 | 1097 |
| 490 | 20241106 | 111100 | 541567780 | 3325 | 3325 | 3325 | 3325 | 698 |
| 491 | 20241106 | 111000 | 539246930 | 3325 | 3325 | 3325 | 3325 | 251 |
| 492 | 20241106 | 110900 | 538412355 | 3325 | 3330 | 3330 | 3325 | 1462 |
| 493 | 20241106 | 110800 | 533550195 | 3325 | 3325 | 3330 | 3325 | 268 |
| 494 | 20241106 | 110700 | 532659055 | 3325 | 3325 | 3325 | 3325 | 425 |
| 495 | 20241106 | 110600 | 531245930 | 3325 | 3325 | 3325 | 3325 | 248 |
| 496 | 20241106 | 110500 | 530421330 | 3325 | 3325 | 3330 | 3325 | 1792 |
| 497 | 20241106 | 110400 | 524460045 | 3330 | 3320 | 3330 | 3320 | 1070 |
| 498 | 20241106 | 110300 | 520903290 | 3325 | 3315 | 3325 | 3315 | 2606 |
| 499 | 20241106 | 110200 | 512249235 | 3320 | 3315 | 3320 | 3315 | 1317 |
| 500 | 20241106 | 110100 | 507878060 | 3320 | 3315 | 3320 | 3315 | 283 |
| 501 | 20241106 | 110000 | 506939840 | 3320 | 3315 | 3320 | 3315 | 154 |
| 502 | 20241106 | 105900 | 506428580 | 3315 | 3320 | 3320 | 3315 | 1871 |
| 503 | 20241106 | 105800 | 500224780 | 3315 | 3315 | 3320 | 3315 | 458 |
| 504 | 20241106 | 105700 | 498705635 | 3315 | 3315 | 3315 | 3315 | 252 |
| 505 | 20241106 | 105600 | 497870255 | 3315 | 3315 | 3315 | 3315 | 272 |
| 506 | 20241106 | 105500 | 496968575 | 3315 | 3320 | 3320 | 3315 | 408 |
| 507 | 20241106 | 105400 | 495615740 | 3315 | 3315 | 3315 | 3315 | 465 |
| 508 | 20241106 | 105300 | 494074265 | 3315 | 3315 | 3320 | 3315 | 337 |
| 509 | 20241106 | 105200 | 492957060 | 3315 | 3315 | 3320 | 3315 | 2804 |
| 510 | 20241106 | 105100 | 483661215 | 3315 | 3315 | 3315 | 3315 | 240 |
| 511 | 20241106 | 105000 | 482865615 | 3315 | 3320 | 3320 | 3315 | 305 |
| 512 | 20241106 | 104900 | 481854435 | 3315 | 3315 | 3320 | 3315 | 3255 |
| 513 | 20241106 | 104800 | 471054085 | 3320 | 3315 | 3320 | 3315 | 1031 |
| 514 | 20241106 | 104700 | 467632550 | 3320 | 3315 | 3320 | 3315 | 304 |
| 515 | 20241106 | 104600 | 466624455 | 3320 | 3320 | 3320 | 3315 | 405 |
| 516 | 20241106 | 104500 | 465279870 | 3320 | 3320 | 3320 | 3320 | 190 |
| 517 | 20241106 | 104400 | 464649070 | 3320 | 3330 | 3330 | 3320 | 1043 |
| 518 | 20241106 | 104300 | 461181640 | 3330 | 3320 | 3330 | 3320 | 865 |
| 519 | 20241106 | 104200 | 458307930 | 3325 | 3320 | 3330 | 3320 | 831 |
| 520 | 20241106 | 104100 | 455548645 | 3320 | 3320 | 3320 | 3315 | 485 |
| 521 | 20241106 | 104000 | 453938465 | 3315 | 3325 | 3325 | 3315 | 1381 |
| 522 | 20241106 | 103900 | 449358470 | 3325 | 3320 | 3325 | 3320 | 426 |
| 523 | 20241106 | 103800 | 447943435 | 3320 | 3315 | 3320 | 3315 | 850 |
| 524 | 20241106 | 103700 | 445122660 | 3315 | 3325 | 3325 | 3315 | 1459 |
| 525 | 20241106 | 103600 | 440280085 | 3335 | 3315 | 3335 | 3310 | 12052 |
| 526 | 20241106 | 103500 | 400209965 | 3315 | 3330 | 3330 | 3315 | 7828 |
| 527 | 20241106 | 103400 | 374232720 | 3330 | 3330 | 3330 | 3325 | 1124 |
| 528 | 20241106 | 103300 | 370490475 | 3335 | 3330 | 3335 | 3330 | 364 |
| 529 | 20241106 | 103200 | 369277925 | 3335 | 3325 | 3335 | 3325 | 453 |
| 530 | 20241106 | 103100 | 367770770 | 3330 | 3330 | 3330 | 3325 | 162 |
| 531 | 20241106 | 103000 | 367231440 | 3335 | 3325 | 3335 | 3325 | 152 |
| 532 | 20241106 | 102900 | 366725315 | 3330 | 3330 | 3340 | 3330 | 395 |
| 533 | 20241106 | 102800 | 365409810 | 3330 | 3325 | 3335 | 3325 | 9 |
| 534 | 20241106 | 102700 | 365379845 | 3335 | 3330 | 3335 | 3330 | 815 |
| 535 | 20241106 | 102600 | 362665880 | 3330 | 3325 | 3330 | 3325 | 860 |
| 536 | 20241106 | 102500 | 359803405 | 3325 | 3330 | 3330 | 3325 | 515 |
| 537 | 20241106 | 102400 | 358089780 | 3340 | 3330 | 3340 | 3330 | 5279 |
| 538 | 20241106 | 102300 | 340510675 | 3330 | 3335 | 3335 | 3330 | 4769 |
| 539 | 20241106 | 102200 | 324629800 | 3335 | 3335 | 3335 | 3335 | 760 |
| 540 | 20241106 | 102100 | 322095200 | 3340 | 3340 | 3340 | 3340 | 225 |
| 541 | 20241106 | 102000 | 321343700 | 3340 | 3345 | 3350 | 3340 | 32 |
| 542 | 20241106 | 101900 | 321236695 | 3350 | 3345 | 3350 | 3340 | 2464 |
| 543 | 20241106 | 101800 | 312995665 | 3340 | 3340 | 3340 | 3340 | 295 |
| 544 | 20241106 | 101700 | 312010365 | 3340 | 3345 | 3345 | 3340 | 334 |
| 545 | 20241106 | 101600 | 310894785 | 3345 | 3335 | 3345 | 3335 | 315 |
| 546 | 20241106 | 101500 | 309843930 | 3330 | 3340 | 3345 | 3330 | 2911 |
| 547 | 20241106 | 101400 | 300122600 | 3340 | 3340 | 3345 | 3340 | 295 |
| 548 | 20241106 | 101300 | 299137225 | 3340 | 3345 | 3345 | 3340 | 331 |
| 549 | 20241106 | 101200 | 298031415 | 3340 | 3340 | 3340 | 3340 | 243 |
| 550 | 20241106 | 101100 | 297219795 | 3345 | 3335 | 3345 | 3335 | 560 |
| 551 | 20241106 | 101000 | 295348785 | 3335 | 3345 | 3345 | 3330 | 1367 |
| 552 | 20241106 | 100900 | 290790410 | 3340 | 3335 | 3340 | 3335 | 591 |
| 553 | 20241106 | 100800 | 288817820 | 3335 | 3335 | 3340 | 3335 | 138 |
| 554 | 20241106 | 100700 | 288356925 | 3340 | 3340 | 3340 | 3340 | 175 |
| 555 | 20241106 | 100600 | 287772425 | 3340 | 3340 | 3340 | 3340 | 590 |
| 556 | 20241106 | 100500 | 285801825 | 3340 | 3340 | 3340 | 3335 | 287 |
| 557 | 20241106 | 100400 | 284844645 | 3335 | 3345 | 3345 | 3335 | 259 |
| 558 | 20241106 | 100300 | 283979495 | 3340 | 3340 | 3340 | 3340 | 276 |
| 559 | 20241106 | 100200 | 283057655 | 3345 | 3335 | 3345 | 3335 | 3315 |
| 560 | 20241106 | 100100 | 272002055 | 3335 | 3335 | 3340 | 3330 | 336 |
| 561 | 20241106 | 100000 | 270882470 | 3340 | 3325 | 3340 | 3325 | 514 |
| 562 | 20241106 | 095900 | 269170320 | 3325 | 3325 | 3325 | 3325 | 439 |
| 563 | 20241106 | 095800 | 267710645 | 3325 | 3325 | 3325 | 3325 | 275 |
| 564 | 20241106 | 095700 | 266796270 | 3325 | 3325 | 3330 | 3325 | 318 |
| 565 | 20241106 | 095600 | 265738555 | 3325 | 3330 | 3330 | 3325 | 608 |
| 566 | 20241106 | 095500 | 263716820 | 3325 | 3330 | 3330 | 3325 | 271 |
| 567 | 20241106 | 095400 | 262814420 | 3330 | 3335 | 3335 | 3325 | 2642 |
| 568 | 20241106 | 095300 | 254017420 | 3335 | 3335 | 3335 | 3335 | 227 |
| 569 | 20241106 | 095200 | 253260375 | 3335 | 3325 | 3340 | 3325 | 1897 |
| 570 | 20241106 | 095100 | 246931950 | 3325 | 3315 | 3325 | 3315 | 2283 |
| 571 | 20241106 | 095000 | 239348205 | 3315 | 3320 | 3320 | 3315 | 9396 |
| 572 | 20241106 | 094900 | 208180350 | 3320 | 3325 | 3325 | 3320 | 2518 |
| 573 | 20241106 | 094800 | 199812785 | 3325 | 3325 | 3330 | 3325 | 729 |
| 574 | 20241106 | 094700 | 197388795 | 3325 | 3345 | 3345 | 3325 | 7675 |
| 575 | 20241106 | 094600 | 171796200 | 3345 | 3350 | 3350 | 3345 | 3442 |
| 576 | 20241106 | 094500 | 160278230 | 3350 | 3355 | 3355 | 3350 | 668 |
| 577 | 20241106 | 094400 | 158039620 | 3355 | 3360 | 3360 | 3345 | 4234 |
| 578 | 20241106 | 094300 | 143854895 | 3360 | 3355 | 3365 | 3355 | 199 |
| 579 | 20241106 | 094200 | 143186675 | 3350 | 3355 | 3360 | 3350 | 269 |
| 580 | 20241106 | 094100 | 142283900 | 3350 | 3350 | 3355 | 3350 | 339 |
| 581 | 20241106 | 094000 | 141147915 | 3350 | 3355 | 3355 | 3345 | 2390 |
| 582 | 20241106 | 093900 | 133141375 | 3355 | 3355 | 3355 | 3350 | 526 |
| 583 | 20241106 | 093800 | 131378120 | 3350 | 3355 | 3355 | 3350 | 551 |
| 584 | 20241106 | 093700 | 129530810 | 3355 | 3360 | 3365 | 3355 | 782 |
| 585 | 20241106 | 093600 | 126903120 | 3360 | 3355 | 3360 | 3350 | 766 |
| 586 | 20241106 | 093500 | 124333190 | 3350 | 3355 | 3355 | 3350 | 317 |
| 587 | 20241106 | 093400 | 123269665 | 3360 | 3350 | 3360 | 3350 | 604 |
| 588 | 20241106 | 093300 | 121244450 | 3350 | 3360 | 3365 | 3350 | 1149 |
| 589 | 20241106 | 093200 | 117388425 | 3360 | 3360 | 3360 | 3350 | 711 |
| 590 | 20241106 | 093100 | 115002195 | 3355 | 3360 | 3360 | 3355 | 404 |
| 591 | 20241106 | 093000 | 113646270 | 3360 | 3370 | 3375 | 3360 | 3129 |
| 592 | 20241106 | 092900 | 103117570 | 3370 | 3375 | 3375 | 3370 | 619 |
| 593 | 20241106 | 092800 | 101031220 | 3370 | 3370 | 3370 | 3370 | 273 |
| 594 | 20241106 | 092700 | 100111210 | 3370 | 3370 | 3375 | 3370 | 496 |
| 595 | 20241106 | 092600 | 98439150 | 3370 | 3370 | 3370 | 3370 | 401 |
| 596 | 20241106 | 092500 | 97087780 | 3370 | 3375 | 3375 | 3370 | 445 |
| 597 | 20241106 | 092400 | 95587220 | 3370 | 3370 | 3370 | 3370 | 271 |
| 598 | 20241106 | 092300 | 94673950 | 3370 | 3370 | 3375 | 3370 | 252 |
| 599 | 20241106 | 092200 | 93824705 | 3370 | 3380 | 3380 | 3370 | 457 |
| 600 | 20241106 | 092100 | 92281510 | 3375 | 3375 | 3380 | 3375 | 1877 |
| 601 | 20241106 | 092000 | 85946505 | 3380 | 3385 | 3385 | 3375 | 3201 |
| 602 | 20241106 | 091900 | 75130955 | 3385 | 3385 | 3390 | 3385 | 157 |
| 603 | 20241106 | 091800 | 74599500 | 3385 | 3380 | 3390 | 3380 | 398 |
| 604 | 20241106 | 091700 | 73252780 | 3380 | 3385 | 3390 | 3380 | 1904 |
| 605 | 20241106 | 091600 | 66805065 | 3395 | 3400 | 3405 | 3390 | 2060 |
| 606 | 20241106 | 091500 | 59819460 | 3400 | 3400 | 3400 | 3395 | 384 |
| 607 | 20241106 | 091400 | 58513875 | 3400 | 3405 | 3405 | 3395 | 767 |
| 608 | 20241106 | 091300 | 55904860 | 3405 | 3405 | 3405 | 3405 | 31 |
| 609 | 20241106 | 091200 | 55799305 | 3405 | 3405 | 3405 | 3400 | 35 |
| 610 | 20241106 | 091100 | 55680140 | 3410 | 3405 | 3410 | 3405 | 1027 |
| 611 | 20241106 | 091000 | 52178085 | 3410 | 3390 | 3410 | 3390 | 2989 |
| 612 | 20241106 | 090900 | 42010585 | 3400 | 3395 | 3400 | 3390 | 224 |
| 613 | 20241106 | 090800 | 41250145 | 3395 | 3395 | 3395 | 3395 | 57 |
| 614 | 20241106 | 090700 | 41056630 | 3390 | 3395 | 3395 | 3390 | 10 |
| 615 | 20241106 | 090600 | 41022715 | 3390 | 3400 | 3400 | 3390 | 6 |
| 616 | 20241106 | 090500 | 41002360 | 3395 | 3385 | 3400 | 3385 | 34 |
| 617 | 20241106 | 090400 | 40886940 | 3400 | 3390 | 3400 | 3385 | 3196 |
| 618 | 20241106 | 090300 | 30042505 | 3395 | 3400 | 3400 | 3395 | 299 |
| 619 | 20241106 | 090200 | 29027395 | 3395 | 3395 | 3400 | 3380 | 1249 |
| 620 | 20241106 | 090100 | 24790705 | 3395 | 3390 | 3405 | 3390 | 912 |
| 621 | 20241106 | 090000 | 21690465 | 3385 | 3410 | 3410 | 3380 | 6158 |