28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 3 | 20241104 | 183100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20241104 | 183000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20241104 | 182900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20241104 | 182800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20241104 | 182700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20241104 | 182600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20241104 | 182500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20241104 | 182400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20241104 | 182300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20241104 | 182200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20241104 | 182100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20241104 | 182000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20241104 | 181900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20241104 | 181800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20241104 | 181700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20241104 | 181600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20241104 | 181500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20241104 | 181400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20241104 | 181300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20241104 | 181200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20241104 | 181100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20241104 | 181000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20241104 | 180900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20241104 | 180800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20241104 | 180700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20241104 | 180600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20241104 | 180500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20241104 | 180400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20241104 | 180300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20241104 | 180200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 33 | 20241104 | 180100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20241104 | 180000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20241104 | 175900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20241104 | 175800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20241104 | 175700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20241104 | 175600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20241104 | 175500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20241104 | 175400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20241104 | 175300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20241104 | 175200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20241104 | 175100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20241104 | 175000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20241104 | 174900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20241104 | 174800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20241104 | 174700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20241104 | 174600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20241104 | 174500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20241104 | 174400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20241104 | 174300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20241104 | 174200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20241104 | 174100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20241104 | 174000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20241104 | 173900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20241104 | 173800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20241104 | 173700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20241104 | 173600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20241104 | 173500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20241104 | 173400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20241104 | 173300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20241104 | 173200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 63 | 20241104 | 173100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20241104 | 173000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20241104 | 172900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20241104 | 172800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20241104 | 172700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20241104 | 172600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20241104 | 172500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20241104 | 172400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20241104 | 172300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20241104 | 172200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20241104 | 172100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20241104 | 172000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20241104 | 171900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20241104 | 171800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20241104 | 171700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20241104 | 171600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20241104 | 171500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20241104 | 171400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20241104 | 171300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20241104 | 171200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20241104 | 171100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20241104 | 171000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20241104 | 170900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20241104 | 170800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20241104 | 170700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20241104 | 170600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20241104 | 170500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20241104 | 170400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20241104 | 170300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20241104 | 170200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 93 | 20241104 | 170100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20241104 | 170000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20241104 | 165900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20241104 | 165800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20241104 | 165700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20241104 | 165600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20241104 | 165500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20241104 | 165400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20241104 | 165300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20241104 | 165200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20241104 | 165100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20241104 | 165000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20241104 | 164900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20241104 | 164800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20241104 | 164700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20241104 | 164600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20241104 | 164500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20241104 | 164400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20241104 | 164300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20241104 | 164200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20241104 | 164100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20241104 | 164000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20241104 | 163900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20241104 | 163800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20241104 | 163700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20241104 | 163600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20241104 | 163500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20241104 | 163400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20241104 | 163300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20241104 | 163200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 123 | 20241104 | 163100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20241104 | 163000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20241104 | 162900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20241104 | 162800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20241104 | 162700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20241104 | 162600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20241104 | 162500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20241104 | 162400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20241104 | 162300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20241104 | 162200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20241104 | 162100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20241104 | 162000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20241104 | 161900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20241104 | 161800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20241104 | 161700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20241104 | 161600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20241104 | 161500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20241104 | 161400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20241104 | 161300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20241104 | 161200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20241104 | 161100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20241104 | 161000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20241104 | 160900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20241104 | 160800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20241104 | 160700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20241104 | 160600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20241104 | 160500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20241104 | 160400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20241104 | 160300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20241104 | 160200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 153 | 20241104 | 160100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20241104 | 160000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20241104 | 155900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20241104 | 155800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20241104 | 155700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20241104 | 155600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20241104 | 155500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20241104 | 155400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20241104 | 155300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20241104 | 155200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20241104 | 155100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20241104 | 155000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20241104 | 154900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20241104 | 154800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20241104 | 154700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20241104 | 154600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20241104 | 154500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20241104 | 154400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20241104 | 154300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20241104 | 154200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20241104 | 154100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20241104 | 154000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20241104 | 153900 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20241104 | 153800 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20241104 | 153700 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20241104 | 153600 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20241104 | 153500 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20241104 | 153400 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20241104 | 153300 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20241104 | 153200 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 183 | 20241104 | 153100 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20241104 | 153000 | 1436994860 | 4375 | 4375 | 4375 | 4375 | 1402 |
| 185 | 20241104 | 152900 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20241104 | 152800 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20241104 | 152700 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20241104 | 152600 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20241104 | 152500 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20241104 | 152400 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20241104 | 152300 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20241104 | 152200 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20241104 | 152100 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20241104 | 152000 | 1430861110 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20241104 | 151900 | 1430861110 | 4385 | 4365 | 4400 | 4360 | 707 |
| 196 | 20241104 | 151800 | 1427775405 | 4360 | 4365 | 4365 | 4360 | 4110 |
| 197 | 20241104 | 151700 | 1409854240 | 4365 | 4365 | 4365 | 4365 | 152 |
| 198 | 20241104 | 151600 | 1409190760 | 4365 | 4360 | 4365 | 4360 | 12 |
| 199 | 20241104 | 151500 | 1409138385 | 4360 | 4360 | 4360 | 4360 | 695 |
| 200 | 20241104 | 151400 | 1406108185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20241104 | 151300 | 1406108185 | 4365 | 4365 | 4365 | 4365 | 14 |
| 202 | 20241104 | 151200 | 1406047075 | 4365 | 4360 | 4365 | 4360 | 15 |
| 203 | 20241104 | 151100 | 1405981670 | 4360 | 4360 | 4360 | 4360 | 56 |
| 204 | 20241104 | 151000 | 1405737510 | 4360 | 4360 | 4360 | 4360 | 1686 |
| 205 | 20241104 | 150900 | 1398386550 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20241104 | 150800 | 1398386550 | 4360 | 4370 | 4370 | 4360 | 984 |
| 207 | 20241104 | 150700 | 1394093115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20241104 | 150600 | 1394093115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20241104 | 150500 | 1394093115 | 4380 | 4370 | 4380 | 4370 | 24 |
| 210 | 20241104 | 150400 | 1393988225 | 4370 | 4375 | 4380 | 4370 | 131 |
| 211 | 20241104 | 150300 | 1393415140 | 4375 | 4375 | 4375 | 4370 | 6 |
| 212 | 20241104 | 150200 | 1393388900 | 4375 | 4375 | 4375 | 4370 | 669 |
| 213 | 20241104 | 150100 | 1390462725 | 4375 | 4375 | 4375 | 4375 | 11 |
| 214 | 20241104 | 150000 | 1390414600 | 4375 | 4365 | 4375 | 4365 | 525 |
| 215 | 20241104 | 145900 | 1388122955 | 4365 | 4365 | 4365 | 4360 | 54 |
| 216 | 20241104 | 145800 | 1387887335 | 4365 | 4360 | 4370 | 4360 | 784 |
| 217 | 20241104 | 145700 | 1384467645 | 4370 | 4370 | 4375 | 4360 | 3002 |
| 218 | 20241104 | 145600 | 1371364495 | 4375 | 4375 | 4375 | 4375 | 271 |
| 219 | 20241104 | 145500 | 1370178870 | 4375 | 4370 | 4375 | 4370 | 17 |
| 220 | 20241104 | 145400 | 1370104500 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20241104 | 145300 | 1370104500 | 4370 | 4370 | 4370 | 4365 | 452 |
| 222 | 20241104 | 145200 | 1368130685 | 4370 | 4370 | 4370 | 4370 | 1450 |
| 223 | 20241104 | 145100 | 1361794185 | 4380 | 4380 | 4380 | 4370 | 236 |
| 224 | 20241104 | 145000 | 1360762780 | 4375 | 4380 | 4380 | 4375 | 727 |
| 225 | 20241104 | 144900 | 1357582150 | 4380 | 4380 | 4380 | 4375 | 180 |
| 226 | 20241104 | 144800 | 1356793765 | 4380 | 4385 | 4385 | 4380 | 840 |
| 227 | 20241104 | 144700 | 1353114555 | 4385 | 4385 | 4385 | 4385 | 10 |
| 228 | 20241104 | 144600 | 1353070705 | 4385 | 4385 | 4385 | 4385 | 70 |
| 229 | 20241104 | 144500 | 1352763755 | 4385 | 4380 | 4385 | 4380 | 135 |
| 230 | 20241104 | 144400 | 1352171930 | 4385 | 4385 | 4385 | 4385 | 239 |
| 231 | 20241104 | 144300 | 1351123915 | 4390 | 4395 | 4395 | 4390 | 31 |
| 232 | 20241104 | 144200 | 1350987770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20241104 | 144100 | 1350987770 | 4395 | 4395 | 4395 | 4395 | 151 |
| 234 | 20241104 | 144000 | 1350324125 | 4400 | 4400 | 4400 | 4400 | 1 |
| 235 | 20241104 | 143900 | 1350319725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20241104 | 143800 | 1350319725 | 4375 | 4385 | 4385 | 4375 | 2790 |
| 237 | 20241104 | 143700 | 1338100625 | 4380 | 4380 | 4380 | 4380 | 1 |
| 238 | 20241104 | 143600 | 1338096245 | 4385 | 4395 | 4395 | 4385 | 7459 |
| 239 | 20241104 | 143500 | 1305347560 | 4395 | 4395 | 4395 | 4395 | 0 |
| 240 | 20241104 | 143400 | 1305347560 | 4395 | 4400 | 4400 | 4395 | 43 |
| 241 | 20241104 | 143300 | 1305158375 | 4400 | 4400 | 4400 | 4400 | 152 |
| 242 | 20241104 | 143200 | 1304489575 | 4400 | 4400 | 4400 | 4400 | 10 |
| 243 | 20241104 | 143100 | 1304445575 | 4400 | 4400 | 4400 | 4400 | 71 |
| 244 | 20241104 | 143000 | 1304133175 | 4400 | 4400 | 4400 | 4400 | 2 |
| 245 | 20241104 | 142900 | 1304124375 | 4395 | 4395 | 4395 | 4395 | 200 |
| 246 | 20241104 | 142800 | 1303245375 | 4395 | 4395 | 4395 | 4395 | 0 |
| 247 | 20241104 | 142700 | 1303245375 | 4395 | 4395 | 4395 | 4395 | 0 |
| 248 | 20241104 | 142600 | 1303245375 | 4395 | 4395 | 4395 | 4395 | 18 |
| 249 | 20241104 | 142500 | 1303166265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20241104 | 142400 | 1303166265 | 4400 | 4400 | 4400 | 4400 | 6 |
| 251 | 20241104 | 142300 | 1303139865 | 4400 | 4395 | 4400 | 4395 | 191 |
| 252 | 20241104 | 142200 | 1302300395 | 4405 | 4405 | 4405 | 4405 | 0 |
| 253 | 20241104 | 142100 | 1302300395 | 4405 | 4405 | 4405 | 4405 | 0 |
| 254 | 20241104 | 142000 | 1302300395 | 4405 | 4405 | 4405 | 4405 | 9 |
| 255 | 20241104 | 141900 | 1302260750 | 4395 | 4395 | 4395 | 4395 | 21 |
| 256 | 20241104 | 141800 | 1302168455 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20241104 | 141700 | 1302168455 | 4400 | 4405 | 4405 | 4400 | 973 |
| 258 | 20241104 | 141600 | 1297887240 | 4405 | 4405 | 4405 | 4405 | 61 |
| 259 | 20241104 | 141500 | 1297618535 | 4405 | 4405 | 4405 | 4405 | 0 |
| 260 | 20241104 | 141400 | 1297618535 | 4405 | 4405 | 4405 | 4405 | 1 |
| 261 | 20241104 | 141300 | 1297614130 | 4410 | 4410 | 4410 | 4410 | 110 |
| 262 | 20241104 | 141200 | 1297129030 | 4410 | 4410 | 4410 | 4410 | 0 |
| 263 | 20241104 | 141100 | 1297129030 | 4410 | 4410 | 4410 | 4410 | 0 |
| 264 | 20241104 | 141000 | 1297129030 | 4410 | 4410 | 4410 | 4410 | 100 |
| 265 | 20241104 | 140900 | 1296688030 | 4410 | 4410 | 4410 | 4410 | 0 |
| 266 | 20241104 | 140800 | 1296688030 | 4410 | 4400 | 4410 | 4400 | 2753 |
| 267 | 20241104 | 140700 | 1284574820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 268 | 20241104 | 140600 | 1284574820 | 4410 | 4410 | 4410 | 4410 | 22 |
| 269 | 20241104 | 140500 | 1284477800 | 4410 | 4410 | 4410 | 4410 | 0 |
| 270 | 20241104 | 140400 | 1284477800 | 4410 | 4410 | 4410 | 4410 | 0 |
| 271 | 20241104 | 140300 | 1284477800 | 4410 | 4410 | 4410 | 4410 | 0 |
| 272 | 20241104 | 140200 | 1284477800 | 4410 | 4405 | 4410 | 4405 | 222 |
| 273 | 20241104 | 140100 | 1283499790 | 4405 | 4405 | 4405 | 4405 | 1500 |
| 274 | 20241104 | 140000 | 1276892290 | 4410 | 4410 | 4410 | 4410 | 0 |
| 275 | 20241104 | 135900 | 1276892290 | 4410 | 4410 | 4410 | 4410 | 1 |
| 276 | 20241104 | 135800 | 1276887880 | 4410 | 4410 | 4410 | 4410 | 22 |
| 277 | 20241104 | 135700 | 1276790860 | 4410 | 4410 | 4410 | 4410 | 520 |
| 278 | 20241104 | 135600 | 1274497660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20241104 | 135500 | 1274497660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20241104 | 135400 | 1274497660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 281 | 20241104 | 135300 | 1274497660 | 4400 | 4400 | 4400 | 4400 | 200 |
| 282 | 20241104 | 135200 | 1273617660 | 4400 | 4405 | 4405 | 4400 | 100 |
| 283 | 20241104 | 135100 | 1273177170 | 4405 | 4410 | 4410 | 4405 | 11 |
| 284 | 20241104 | 135000 | 1273128710 | 4410 | 4410 | 4410 | 4410 | 0 |
| 285 | 20241104 | 134900 | 1273128710 | 4410 | 4410 | 4410 | 4410 | 24 |
| 286 | 20241104 | 134800 | 1273022870 | 4410 | 4410 | 4410 | 4410 | 1 |
| 287 | 20241104 | 134700 | 1273018460 | 4410 | 4410 | 4410 | 4410 | 1 |
| 288 | 20241104 | 134600 | 1273014050 | 4410 | 4405 | 4410 | 4405 | 10 |
| 289 | 20241104 | 134500 | 1272969955 | 4410 | 4410 | 4410 | 4410 | 0 |
| 290 | 20241104 | 134400 | 1272969955 | 4410 | 4410 | 4410 | 4410 | 0 |
| 291 | 20241104 | 134300 | 1272969955 | 4410 | 4410 | 4410 | 4410 | 0 |
| 292 | 20241104 | 134200 | 1272969955 | 4410 | 4410 | 4410 | 4410 | 3 |
| 293 | 20241104 | 134100 | 1272956725 | 4410 | 4410 | 4410 | 4410 | 500 |
| 294 | 20241104 | 134000 | 1270751725 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 295 | 20241104 | 133900 | 1266341725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 296 | 20241104 | 133800 | 1266341725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 297 | 20241104 | 133700 | 1266341725 | 4410 | 4410 | 4410 | 4410 | 260 |
| 298 | 20241104 | 133600 | 1265195125 | 4410 | 4410 | 4410 | 4410 | 1 |
| 299 | 20241104 | 133500 | 1265190715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 300 | 20241104 | 133400 | 1265190715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 301 | 20241104 | 133300 | 1265190715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 302 | 20241104 | 133200 | 1265190715 | 4410 | 4410 | 4410 | 4410 | 34 |
| 303 | 20241104 | 133100 | 1265040775 | 4410 | 4410 | 4410 | 4410 | 376 |
| 304 | 20241104 | 133000 | 1263382615 | 4410 | 4410 | 4410 | 4410 | 324 |
| 305 | 20241104 | 132900 | 1261953775 | 4410 | 4410 | 4410 | 4410 | 0 |
| 306 | 20241104 | 132800 | 1261953775 | 4410 | 4410 | 4410 | 4410 | 517 |
| 307 | 20241104 | 132700 | 1259673805 | 4410 | 4410 | 4410 | 4410 | 300 |
| 308 | 20241104 | 132600 | 1258350805 | 4410 | 4410 | 4410 | 4410 | 1 |
| 309 | 20241104 | 132500 | 1258346395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 310 | 20241104 | 132400 | 1258346395 | 4410 | 4410 | 4410 | 4410 | 80 |
| 311 | 20241104 | 132300 | 1257993595 | 4410 | 4410 | 4410 | 4410 | 2 |
| 312 | 20241104 | 132200 | 1257984775 | 4405 | 4405 | 4405 | 4405 | 0 |
| 313 | 20241104 | 132100 | 1257984775 | 4405 | 4405 | 4405 | 4405 | 20 |
| 314 | 20241104 | 132000 | 1257896675 | 4400 | 4395 | 4400 | 4395 | 425 |
| 315 | 20241104 | 131900 | 1256028760 | 4395 | 4395 | 4395 | 4395 | 63 |
| 316 | 20241104 | 131800 | 1255751875 | 4395 | 4395 | 4395 | 4395 | 0 |
| 317 | 20241104 | 131700 | 1255751875 | 4395 | 4410 | 4410 | 4395 | 2100 |
| 318 | 20241104 | 131600 | 1246516910 | 4415 | 4415 | 4415 | 4415 | 4 |
| 319 | 20241104 | 131500 | 1246499250 | 4410 | 4410 | 4410 | 4410 | 1 |
| 320 | 20241104 | 131400 | 1246494840 | 4415 | 4415 | 4415 | 4415 | 1 |
| 321 | 20241104 | 131300 | 1246490425 | 4410 | 4410 | 4410 | 4410 | 0 |
| 322 | 20241104 | 131200 | 1246490425 | 4410 | 4410 | 4410 | 4410 | 0 |
| 323 | 20241104 | 131100 | 1246490425 | 4410 | 4410 | 4410 | 4410 | 110 |
| 324 | 20241104 | 131000 | 1246005325 | 4410 | 4410 | 4410 | 4410 | 56 |
| 325 | 20241104 | 130900 | 1245758365 | 4410 | 4420 | 4420 | 4410 | 1291 |
| 326 | 20241104 | 130800 | 1240060055 | 4415 | 4415 | 4415 | 4415 | 936 |
| 327 | 20241104 | 130700 | 1235927615 | 4410 | 4405 | 4410 | 4405 | 647 |
| 328 | 20241104 | 130600 | 1233074595 | 4405 | 4405 | 4405 | 4405 | 51 |
| 329 | 20241104 | 130500 | 1232849940 | 4400 | 4400 | 4400 | 4400 | 0 |
| 330 | 20241104 | 130400 | 1232849940 | 4400 | 4400 | 4400 | 4400 | 0 |
| 331 | 20241104 | 130300 | 1232849940 | 4400 | 4400 | 4400 | 4400 | 0 |
| 332 | 20241104 | 130200 | 1232849940 | 4400 | 4400 | 4400 | 4400 | 1 |
| 333 | 20241104 | 130100 | 1232845540 | 4410 | 4410 | 4410 | 4410 | 0 |
| 334 | 20241104 | 130000 | 1232845540 | 4410 | 4410 | 4410 | 4410 | 0 |
| 335 | 20241104 | 125900 | 1232845540 | 4410 | 4410 | 4410 | 4410 | 136 |
| 336 | 20241104 | 125800 | 1232245780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 337 | 20241104 | 125700 | 1232245780 | 4410 | 4410 | 4410 | 4410 | 6 |
| 338 | 20241104 | 125600 | 1232219320 | 4400 | 4400 | 4400 | 4400 | 48 |
| 339 | 20241104 | 125500 | 1232008120 | 4395 | 4395 | 4395 | 4395 | 1 |
| 340 | 20241104 | 125400 | 1232003725 | 4400 | 4400 | 4400 | 4400 | 1 |
| 341 | 20241104 | 125300 | 1231999325 | 4400 | 4395 | 4400 | 4395 | 305 |
| 342 | 20241104 | 125200 | 1230657655 | 4400 | 4400 | 4400 | 4400 | 6 |
| 343 | 20241104 | 125100 | 1230631255 | 4395 | 4395 | 4395 | 4395 | 1 |
| 344 | 20241104 | 125000 | 1230626860 | 4395 | 4395 | 4395 | 4395 | 55 |
| 345 | 20241104 | 124900 | 1230385135 | 4395 | 4395 | 4395 | 4395 | 50 |
| 346 | 20241104 | 124800 | 1230165385 | 4390 | 4390 | 4390 | 4390 | 1 |
| 347 | 20241104 | 124700 | 1230160995 | 4390 | 4390 | 4390 | 4390 | 30 |
| 348 | 20241104 | 124600 | 1230029295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 349 | 20241104 | 124500 | 1230029295 | 4395 | 4395 | 4395 | 4395 | 3 |
| 350 | 20241104 | 124400 | 1230016110 | 4395 | 4400 | 4400 | 4395 | 238 |
| 351 | 20241104 | 124300 | 1228970095 | 4400 | 4400 | 4400 | 4400 | 0 |
| 352 | 20241104 | 124200 | 1228970095 | 4400 | 4400 | 4400 | 4400 | 50 |
| 353 | 20241104 | 124100 | 1228750095 | 4395 | 4395 | 4395 | 4395 | 0 |
| 354 | 20241104 | 124000 | 1228750095 | 4395 | 4395 | 4395 | 4395 | 0 |
| 355 | 20241104 | 123900 | 1228750095 | 4395 | 4395 | 4395 | 4395 | 5 |
| 356 | 20241104 | 123800 | 1228728120 | 4395 | 4395 | 4395 | 4395 | 10 |
| 357 | 20241104 | 123700 | 1228684170 | 4395 | 4395 | 4395 | 4395 | 0 |
| 358 | 20241104 | 123600 | 1228684170 | 4395 | 4395 | 4395 | 4395 | 0 |
| 359 | 20241104 | 123500 | 1228684170 | 4395 | 4390 | 4395 | 4390 | 61 |
| 360 | 20241104 | 123400 | 1228416375 | 4390 | 4390 | 4390 | 4390 | 0 |
| 361 | 20241104 | 123300 | 1228416375 | 4390 | 4395 | 4395 | 4390 | 578 |
| 362 | 20241104 | 123200 | 1225877655 | 4400 | 4400 | 4400 | 4400 | 7 |
| 363 | 20241104 | 123100 | 1225846855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 364 | 20241104 | 123000 | 1225846855 | 4400 | 4395 | 4400 | 4395 | 15 |
| 365 | 20241104 | 122900 | 1225780905 | 4400 | 4400 | 4400 | 4400 | 209 |
| 366 | 20241104 | 122800 | 1224861305 | 4400 | 4400 | 4400 | 4400 | 0 |
| 367 | 20241104 | 122700 | 1224861305 | 4400 | 4400 | 4400 | 4400 | 291 |
| 368 | 20241104 | 122600 | 1223580905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20241104 | 122500 | 1223580905 | 4400 | 4400 | 4400 | 4400 | 10 |
| 370 | 20241104 | 122400 | 1223536905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 371 | 20241104 | 122300 | 1223536905 | 4400 | 4400 | 4400 | 4400 | 26 |
| 372 | 20241104 | 122200 | 1223422505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 373 | 20241104 | 122100 | 1223422505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 374 | 20241104 | 122000 | 1223422505 | 4400 | 4400 | 4400 | 4400 | 2 |
| 375 | 20241104 | 121900 | 1223413705 | 4390 | 4395 | 4395 | 4390 | 1500 |
| 376 | 20241104 | 121800 | 1216827875 | 4395 | 4395 | 4395 | 4395 | 0 |
| 377 | 20241104 | 121700 | 1216827875 | 4395 | 4395 | 4395 | 4395 | 103 |
| 378 | 20241104 | 121600 | 1216375190 | 4400 | 4400 | 4400 | 4400 | 24 |
| 379 | 20241104 | 121500 | 1216269590 | 4395 | 4395 | 4395 | 4395 | 202 |
| 380 | 20241104 | 121400 | 1215381800 | 4395 | 4395 | 4395 | 4395 | 0 |
| 381 | 20241104 | 121300 | 1215381800 | 4395 | 4395 | 4395 | 4395 | 0 |
| 382 | 20241104 | 121200 | 1215381800 | 4395 | 4400 | 4400 | 4395 | 445 |
| 383 | 20241104 | 121100 | 1213424520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 384 | 20241104 | 121000 | 1213424520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 385 | 20241104 | 120900 | 1213424520 | 4395 | 4395 | 4395 | 4395 | 5 |
| 386 | 20241104 | 120800 | 1213402545 | 4405 | 4415 | 4415 | 4405 | 4 |
| 387 | 20241104 | 120700 | 1213384905 | 4415 | 4415 | 4415 | 4415 | 30 |
| 388 | 20241104 | 120600 | 1213252455 | 4415 | 4415 | 4415 | 4415 | 0 |
| 389 | 20241104 | 120500 | 1213252455 | 4415 | 4415 | 4415 | 4415 | 0 |
| 390 | 20241104 | 120400 | 1213252455 | 4415 | 4405 | 4415 | 4405 | 3 |
| 391 | 20241104 | 120300 | 1213239225 | 4390 | 4390 | 4390 | 4390 | 0 |
| 392 | 20241104 | 120200 | 1213239225 | 4390 | 4390 | 4390 | 4390 | 0 |
| 393 | 20241104 | 120100 | 1213239225 | 4390 | 4390 | 4390 | 4390 | 411 |
| 394 | 20241104 | 120000 | 1211434935 | 4395 | 4395 | 4395 | 4395 | 255 |
| 395 | 20241104 | 115900 | 1210314210 | 4400 | 4410 | 4410 | 4400 | 654 |
| 396 | 20241104 | 115800 | 1207433470 | 4415 | 4415 | 4415 | 4415 | 21 |
| 397 | 20241104 | 115700 | 1207340755 | 4415 | 4415 | 4415 | 4415 | 0 |
| 398 | 20241104 | 115600 | 1207340755 | 4415 | 4415 | 4415 | 4415 | 14 |
| 399 | 20241104 | 115500 | 1207278945 | 4415 | 4410 | 4415 | 4410 | 473 |
| 400 | 20241104 | 115400 | 1205191885 | 4415 | 4410 | 4415 | 4410 | 246 |
| 401 | 20241104 | 115300 | 1204106525 | 4410 | 4410 | 4410 | 4410 | 1 |
| 402 | 20241104 | 115200 | 1204102115 | 4405 | 4405 | 4405 | 4405 | 61 |
| 403 | 20241104 | 115100 | 1203833410 | 4410 | 4405 | 4410 | 4405 | 180 |
| 404 | 20241104 | 115000 | 1203039980 | 4400 | 4410 | 4410 | 4400 | 134 |
| 405 | 20241104 | 114900 | 1202449340 | 4400 | 4400 | 4400 | 4400 | 35 |
| 406 | 20241104 | 114800 | 1202295340 | 4410 | 4400 | 4410 | 4400 | 107 |
| 407 | 20241104 | 114700 | 1201823600 | 4400 | 4400 | 4405 | 4400 | 709 |
| 408 | 20241104 | 114600 | 1198703000 | 4400 | 4400 | 4400 | 4400 | 0 |
| 409 | 20241104 | 114500 | 1198703000 | 4400 | 4400 | 4400 | 4400 | 120 |
| 410 | 20241104 | 114400 | 1198175000 | 4400 | 4395 | 4400 | 4395 | 67 |
| 411 | 20241104 | 114300 | 1197880240 | 4395 | 4395 | 4395 | 4395 | 1 |
| 412 | 20241104 | 114200 | 1197875845 | 4390 | 4395 | 4395 | 4390 | 308 |
| 413 | 20241104 | 114100 | 1196523685 | 4395 | 4395 | 4395 | 4390 | 58 |
| 414 | 20241104 | 114000 | 1196268925 | 4390 | 4395 | 4395 | 4390 | 2166 |
| 415 | 20241104 | 113900 | 1186759110 | 4395 | 4395 | 4395 | 4395 | 225 |
| 416 | 20241104 | 113800 | 1185770235 | 4395 | 4395 | 4395 | 4395 | 540 |
| 417 | 20241104 | 113700 | 1183396935 | 4395 | 4395 | 4395 | 4395 | 320 |
| 418 | 20241104 | 113600 | 1181990535 | 4395 | 4395 | 4395 | 4395 | 0 |
| 419 | 20241104 | 113500 | 1181990535 | 4395 | 4395 | 4395 | 4395 | 50 |
| 420 | 20241104 | 113400 | 1181770785 | 4395 | 4395 | 4395 | 4395 | 13 |
| 421 | 20241104 | 113300 | 1181713650 | 4400 | 4400 | 4400 | 4400 | 6 |
| 422 | 20241104 | 113200 | 1181687250 | 4400 | 4395 | 4400 | 4395 | 32 |
| 423 | 20241104 | 113100 | 1181546600 | 4395 | 4395 | 4395 | 4395 | 100 |
| 424 | 20241104 | 113000 | 1181107100 | 4400 | 4400 | 4400 | 4400 | 1 |
| 425 | 20241104 | 112900 | 1181102700 | 4400 | 4395 | 4400 | 4395 | 11 |
| 426 | 20241104 | 112800 | 1181054350 | 4395 | 4395 | 4395 | 4395 | 140 |
| 427 | 20241104 | 112700 | 1180439050 | 4410 | 4390 | 4410 | 4390 | 201 |
| 428 | 20241104 | 112600 | 1179556640 | 4390 | 4410 | 4410 | 4390 | 21 |
| 429 | 20241104 | 112500 | 1179464430 | 4385 | 4390 | 4390 | 4385 | 2273 |
| 430 | 20241104 | 112400 | 1169491325 | 4380 | 4380 | 4380 | 4380 | 0 |
| 431 | 20241104 | 112300 | 1169491325 | 4380 | 4385 | 4385 | 4380 | 386 |
| 432 | 20241104 | 112200 | 1167799265 | 4385 | 4385 | 4385 | 4385 | 100 |
| 433 | 20241104 | 112100 | 1167360765 | 4390 | 4390 | 4390 | 4390 | 1338 |
| 434 | 20241104 | 112000 | 1161486945 | 4390 | 4420 | 4420 | 4390 | 1569 |
| 435 | 20241104 | 111900 | 1154588105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 436 | 20241104 | 111800 | 1154588105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 437 | 20241104 | 111700 | 1154588105 | 4400 | 4400 | 4400 | 4400 | 94 |
| 438 | 20241104 | 111600 | 1154174505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 439 | 20241104 | 111500 | 1154174505 | 4400 | 4420 | 4420 | 4400 | 19 |
| 440 | 20241104 | 111400 | 1154090545 | 4415 | 4415 | 4415 | 4415 | 157 |
| 441 | 20241104 | 111300 | 1153397390 | 4420 | 4420 | 4420 | 4420 | 39 |
| 442 | 20241104 | 111200 | 1153225010 | 4415 | 4415 | 4415 | 4415 | 321 |
| 443 | 20241104 | 111100 | 1151807795 | 4415 | 4415 | 4415 | 4415 | 127 |
| 444 | 20241104 | 111000 | 1151247090 | 4400 | 4410 | 4410 | 4400 | 31 |
| 445 | 20241104 | 110900 | 1151110390 | 4400 | 4400 | 4400 | 4400 | 330 |
| 446 | 20241104 | 110800 | 1149658390 | 4400 | 4400 | 4400 | 4400 | 90 |
| 447 | 20241104 | 110700 | 1149262390 | 4400 | 4400 | 4400 | 4400 | 0 |
| 448 | 20241104 | 110600 | 1149262390 | 4400 | 4400 | 4400 | 4400 | 657 |
| 449 | 20241104 | 110500 | 1146371590 | 4400 | 4400 | 4400 | 4400 | 266 |
| 450 | 20241104 | 110400 | 1145201190 | 4400 | 4400 | 4400 | 4400 | 8 |
| 451 | 20241104 | 110300 | 1145165990 | 4400 | 4395 | 4400 | 4395 | 438 |
| 452 | 20241104 | 110200 | 1143238845 | 4390 | 4400 | 4400 | 4390 | 210 |
| 453 | 20241104 | 110100 | 1142316845 | 4390 | 4390 | 4390 | 4390 | 0 |
| 454 | 20241104 | 110000 | 1142316845 | 4390 | 4395 | 4395 | 4390 | 561 |
| 455 | 20241104 | 105900 | 1139851465 | 4395 | 4400 | 4405 | 4395 | 120 |
| 456 | 20241104 | 105800 | 1139323735 | 4400 | 4405 | 4410 | 4400 | 1274 |
| 457 | 20241104 | 105700 | 1133713760 | 4410 | 4410 | 4410 | 4410 | 157 |
| 458 | 20241104 | 105600 | 1133021390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 459 | 20241104 | 105500 | 1133021390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 460 | 20241104 | 105400 | 1133021390 | 4430 | 4405 | 4430 | 4405 | 67 |
| 461 | 20241104 | 105300 | 1132726205 | 4405 | 4405 | 4405 | 4405 | 416 |
| 462 | 20241104 | 105200 | 1130893725 | 4405 | 4410 | 4410 | 4400 | 753 |
| 463 | 20241104 | 105100 | 1127577580 | 4415 | 4420 | 4420 | 4415 | 1144 |
| 464 | 20241104 | 105000 | 1122521135 | 4420 | 4445 | 4450 | 4420 | 3108 |
| 465 | 20241104 | 104900 | 1108729870 | 4450 | 4450 | 4455 | 4445 | 1972 |
| 466 | 20241104 | 104800 | 1099954235 | 4450 | 4445 | 4450 | 4445 | 531 |
| 467 | 20241104 | 104700 | 1097593860 | 4445 | 4445 | 4445 | 4445 | 2327 |
| 468 | 20241104 | 104600 | 1087250345 | 4445 | 4445 | 4445 | 4445 | 6 |
| 469 | 20241104 | 104500 | 1087223675 | 4420 | 4430 | 4445 | 4415 | 2740 |
| 470 | 20241104 | 104400 | 1075105205 | 4430 | 4445 | 4445 | 4430 | 2291 |
| 471 | 20241104 | 104300 | 1064946475 | 4445 | 4450 | 4450 | 4445 | 1021 |
| 472 | 20241104 | 104200 | 1060403060 | 4450 | 4420 | 4450 | 4420 | 7133 |
| 473 | 20241104 | 104100 | 1028781385 | 4420 | 4395 | 4420 | 4395 | 3829 |
| 474 | 20241104 | 104000 | 1011903315 | 4395 | 4400 | 4405 | 4395 | 5100 |
| 475 | 20241104 | 103900 | 989463810 | 4405 | 4375 | 4405 | 4375 | 6014 |
| 476 | 20241104 | 103800 | 963007720 | 4375 | 4375 | 4390 | 4375 | 895 |
| 477 | 20241104 | 103700 | 959079545 | 4390 | 4395 | 4395 | 4390 | 17 |
| 478 | 20241104 | 103600 | 959004910 | 4395 | 4395 | 4400 | 4375 | 2719 |
| 479 | 20241104 | 103500 | 947053010 | 4400 | 4375 | 4400 | 4375 | 1018 |
| 480 | 20241104 | 103400 | 942577930 | 4365 | 4365 | 4365 | 4365 | 1 |
| 481 | 20241104 | 103300 | 942573565 | 4370 | 4370 | 4370 | 4370 | 210 |
| 482 | 20241104 | 103200 | 941655865 | 4365 | 4365 | 4365 | 4365 | 47 |
| 483 | 20241104 | 103100 | 941450710 | 4365 | 4370 | 4370 | 4365 | 2632 |
| 484 | 20241104 | 103000 | 929956520 | 4370 | 4370 | 4370 | 4370 | 0 |
| 485 | 20241104 | 102900 | 929956520 | 4370 | 4370 | 4370 | 4370 | 404 |
| 486 | 20241104 | 102800 | 928191040 | 4370 | 4370 | 4370 | 4370 | 3 |
| 487 | 20241104 | 102700 | 928177930 | 4370 | 4375 | 4375 | 4370 | 87 |
| 488 | 20241104 | 102600 | 927797455 | 4375 | 4380 | 4380 | 4375 | 250 |
| 489 | 20241104 | 102500 | 926703105 | 4380 | 4375 | 4380 | 4375 | 40 |
| 490 | 20241104 | 102400 | 926528055 | 4380 | 4380 | 4380 | 4380 | 512 |
| 491 | 20241104 | 102300 | 924285495 | 4375 | 4375 | 4375 | 4375 | 0 |
| 492 | 20241104 | 102200 | 924285495 | 4375 | 4385 | 4385 | 4375 | 280 |
| 493 | 20241104 | 102100 | 923057995 | 4375 | 4375 | 4375 | 4375 | 121 |
| 494 | 20241104 | 102000 | 922528620 | 4385 | 4385 | 4385 | 4385 | 75 |
| 495 | 20241104 | 101900 | 922199745 | 4385 | 4370 | 4390 | 4370 | 5112 |
| 496 | 20241104 | 101800 | 899823450 | 4370 | 4355 | 4370 | 4355 | 2406 |
| 497 | 20241104 | 101700 | 889336935 | 4355 | 4350 | 4355 | 4350 | 228 |
| 498 | 20241104 | 101600 | 888345020 | 4350 | 4355 | 4355 | 4350 | 820 |
| 499 | 20241104 | 101500 | 884777895 | 4355 | 4355 | 4355 | 4355 | 33 |
| 500 | 20241104 | 101400 | 884634180 | 4355 | 4350 | 4355 | 4350 | 913 |
| 501 | 20241104 | 101300 | 880661155 | 4350 | 4350 | 4350 | 4345 | 209 |
| 502 | 20241104 | 101200 | 879752010 | 4350 | 4350 | 4350 | 4350 | 137 |
| 503 | 20241104 | 101100 | 879156060 | 4355 | 4350 | 4355 | 4350 | 869 |
| 504 | 20241104 | 101000 | 875375880 | 4355 | 4355 | 4355 | 4355 | 298 |
| 505 | 20241104 | 100900 | 874078090 | 4355 | 4355 | 4355 | 4355 | 0 |
| 506 | 20241104 | 100800 | 874078090 | 4355 | 4360 | 4360 | 4355 | 137 |
| 507 | 20241104 | 100700 | 873480775 | 4360 | 4360 | 4360 | 4360 | 1 |
| 508 | 20241104 | 100600 | 873476415 | 4360 | 4360 | 4360 | 4360 | 322 |
| 509 | 20241104 | 100500 | 872072495 | 4360 | 4365 | 4365 | 4360 | 103 |
| 510 | 20241104 | 100400 | 871623250 | 4370 | 4365 | 4370 | 4365 | 421 |
| 511 | 20241104 | 100300 | 869785425 | 4365 | 4355 | 4365 | 4355 | 363 |
| 512 | 20241104 | 100200 | 868202575 | 4340 | 4350 | 4350 | 4340 | 1278 |
| 513 | 20241104 | 100100 | 862655305 | 4335 | 4350 | 4355 | 4335 | 935 |
| 514 | 20241104 | 100000 | 858598320 | 4340 | 4350 | 4350 | 4340 | 200 |
| 515 | 20241104 | 095900 | 857729100 | 4350 | 4355 | 4355 | 4350 | 244 |
| 516 | 20241104 | 095800 | 856666995 | 4355 | 4355 | 4355 | 4350 | 257 |
| 517 | 20241104 | 095700 | 855548660 | 4350 | 4350 | 4350 | 4350 | 10 |
| 518 | 20241104 | 095600 | 855505160 | 4340 | 4340 | 4350 | 4340 | 343 |
| 519 | 20241104 | 095500 | 854014630 | 4360 | 4340 | 4360 | 4340 | 1800 |
| 520 | 20241104 | 095400 | 846190485 | 4340 | 4335 | 4340 | 4335 | 303 |
| 521 | 20241104 | 095300 | 844875630 | 4335 | 4340 | 4340 | 4335 | 143 |
| 522 | 20241104 | 095200 | 844255070 | 4340 | 4335 | 4340 | 4335 | 508 |
| 523 | 20241104 | 095100 | 842050390 | 4340 | 4335 | 4340 | 4335 | 31 |
| 524 | 20241104 | 095000 | 841916000 | 4335 | 4345 | 4345 | 4335 | 586 |
| 525 | 20241104 | 094900 | 839372760 | 4340 | 4340 | 4345 | 4340 | 751 |
| 526 | 20241104 | 094800 | 836112915 | 4340 | 4340 | 4340 | 4340 | 238 |
| 527 | 20241104 | 094700 | 835079995 | 4340 | 4340 | 4340 | 4335 | 42 |
| 528 | 20241104 | 094600 | 834897795 | 4335 | 4320 | 4335 | 4320 | 235 |
| 529 | 20241104 | 094500 | 833882225 | 4330 | 4330 | 4330 | 4330 | 3 |
| 530 | 20241104 | 094400 | 833869235 | 4335 | 4320 | 4345 | 4310 | 1123 |
| 531 | 20241104 | 094300 | 829009325 | 4315 | 4315 | 4315 | 4315 | 61 |
| 532 | 20241104 | 094200 | 828746110 | 4310 | 4310 | 4310 | 4310 | 258 |
| 533 | 20241104 | 094100 | 827634130 | 4310 | 4320 | 4320 | 4310 | 145 |
| 534 | 20241104 | 094000 | 827008360 | 4320 | 4315 | 4320 | 4305 | 1827 |
| 535 | 20241104 | 093900 | 819137695 | 4325 | 4310 | 4325 | 4310 | 635 |
| 536 | 20241104 | 093800 | 816400680 | 4325 | 4325 | 4325 | 4315 | 339 |
| 537 | 20241104 | 093700 | 814935555 | 4325 | 4315 | 4325 | 4315 | 3500 |
| 538 | 20241104 | 093600 | 799816035 | 4320 | 4320 | 4320 | 4320 | 518 |
| 539 | 20241104 | 093500 | 797578275 | 4320 | 4315 | 4320 | 4315 | 95 |
| 540 | 20241104 | 093400 | 797167900 | 4320 | 4320 | 4320 | 4305 | 284 |
| 541 | 20241104 | 093300 | 795941650 | 4330 | 4305 | 4330 | 4305 | 105 |
| 542 | 20241104 | 093200 | 795487310 | 4315 | 4300 | 4315 | 4300 | 1218 |
| 543 | 20241104 | 093100 | 790246145 | 4290 | 4285 | 4290 | 4285 | 912 |
| 544 | 20241104 | 093000 | 786337075 | 4290 | 4300 | 4305 | 4290 | 3800 |
| 545 | 20241104 | 092900 | 770021640 | 4300 | 4310 | 4310 | 4300 | 3731 |
| 546 | 20241104 | 092800 | 753970595 | 4305 | 4305 | 4305 | 4305 | 1397 |
| 547 | 20241104 | 092700 | 747956510 | 4310 | 4310 | 4310 | 4310 | 1865 |
| 548 | 20241104 | 092600 | 739918360 | 4310 | 4325 | 4325 | 4310 | 4140 |
| 549 | 20241104 | 092500 | 722037430 | 4325 | 4325 | 4325 | 4325 | 108 |
| 550 | 20241104 | 092400 | 721570330 | 4325 | 4330 | 4330 | 4325 | 726 |
| 551 | 20241104 | 092300 | 718429980 | 4325 | 4325 | 4330 | 4320 | 1534 |
| 552 | 20241104 | 092200 | 711794875 | 4325 | 4320 | 4325 | 4320 | 320 |
| 553 | 20241104 | 092100 | 710411675 | 4320 | 4320 | 4320 | 4320 | 33 |
| 554 | 20241104 | 092000 | 710269115 | 4305 | 4315 | 4315 | 4305 | 3213 |
| 555 | 20241104 | 091900 | 696427860 | 4310 | 4320 | 4340 | 4310 | 1693 |
| 556 | 20241104 | 091800 | 689125075 | 4325 | 4320 | 4345 | 4320 | 1556 |
| 557 | 20241104 | 091700 | 682389840 | 4345 | 4345 | 4345 | 4320 | 685 |
| 558 | 20241104 | 091600 | 679430005 | 4345 | 4350 | 4350 | 4320 | 4943 |
| 559 | 20241104 | 091500 | 657986420 | 4355 | 4340 | 4355 | 4340 | 3149 |
| 560 | 20241104 | 091400 | 644304480 | 4335 | 4320 | 4335 | 4320 | 2342 |
| 561 | 20241104 | 091300 | 634159270 | 4320 | 4300 | 4330 | 4300 | 1930 |
| 562 | 20241104 | 091200 | 625852060 | 4300 | 4330 | 4345 | 4280 | 19192 |
| 563 | 20241104 | 091100 | 543227310 | 4330 | 4315 | 4330 | 4310 | 3776 |
| 564 | 20241104 | 091000 | 526931580 | 4315 | 4325 | 4335 | 4310 | 10821 |
| 565 | 20241104 | 090900 | 480207925 | 4325 | 4350 | 4365 | 4320 | 14574 |
| 566 | 20241104 | 090800 | 416976640 | 4350 | 4370 | 4370 | 4345 | 1862 |
| 567 | 20241104 | 090700 | 408869250 | 4340 | 4330 | 4360 | 4330 | 6645 |
| 568 | 20241104 | 090600 | 380049790 | 4330 | 4340 | 4340 | 4320 | 4926 |
| 569 | 20241104 | 090500 | 358733025 | 4330 | 4370 | 4380 | 4330 | 10157 |
| 570 | 20241104 | 090400 | 314520645 | 4350 | 4410 | 4420 | 4350 | 8348 |
| 571 | 20241104 | 090300 | 278006045 | 4385 | 4430 | 4470 | 4370 | 11021 |
| 572 | 20241104 | 090200 | 229439960 | 4430 | 4480 | 4485 | 4430 | 13873 |
| 573 | 20241104 | 090100 | 167605850 | 4480 | 4475 | 4495 | 4445 | 14420 |
| 574 | 20241104 | 090000 | 103179425 | 4465 | 4565 | 4565 | 4465 | 22704 |