32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 3 | 20241104 | 185400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20241104 | 185300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20241104 | 185200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20241104 | 185100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20241104 | 185000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20241104 | 184900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20241104 | 184800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20241104 | 184700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20241104 | 184600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20241104 | 184500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20241104 | 184400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20241104 | 184300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20241104 | 184200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20241104 | 184100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20241104 | 184000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20241104 | 183900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20241104 | 183800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20241104 | 183700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20241104 | 183600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20241104 | 183500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20241104 | 183400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20241104 | 183300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20241104 | 183200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20241104 | 183100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20241104 | 183000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20241104 | 182900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20241104 | 182800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20241104 | 182700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20241104 | 182600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20241104 | 182500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 33 | 20241104 | 182400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20241104 | 182300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20241104 | 182200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20241104 | 182100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20241104 | 182000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20241104 | 181900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20241104 | 181800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20241104 | 181700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20241104 | 181600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20241104 | 181500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20241104 | 181400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20241104 | 181300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20241104 | 181200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20241104 | 181100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20241104 | 181000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20241104 | 180900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20241104 | 180800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20241104 | 180700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20241104 | 180600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20241104 | 180500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20241104 | 180400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20241104 | 180300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20241104 | 180200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20241104 | 180100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20241104 | 180000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20241104 | 175900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20241104 | 175800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20241104 | 175700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20241104 | 175600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20241104 | 175500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 63 | 20241104 | 175400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20241104 | 175300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20241104 | 175200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20241104 | 175100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20241104 | 175000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20241104 | 174900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20241104 | 174800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20241104 | 174700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20241104 | 174600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20241104 | 174500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20241104 | 174400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20241104 | 174300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20241104 | 174200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20241104 | 174100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20241104 | 174000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20241104 | 173900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20241104 | 173800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20241104 | 173700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20241104 | 173600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20241104 | 173500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20241104 | 173400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20241104 | 173300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20241104 | 173200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20241104 | 173100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20241104 | 173000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20241104 | 172900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20241104 | 172800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20241104 | 172700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20241104 | 172600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20241104 | 172500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 93 | 20241104 | 172400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20241104 | 172300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20241104 | 172200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20241104 | 172100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20241104 | 172000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20241104 | 171900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20241104 | 171800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20241104 | 171700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20241104 | 171600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20241104 | 171500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20241104 | 171400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20241104 | 171300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20241104 | 171200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20241104 | 171100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20241104 | 171000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20241104 | 170900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20241104 | 170800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20241104 | 170700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20241104 | 170600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20241104 | 170500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20241104 | 170400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20241104 | 170300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20241104 | 170200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20241104 | 170100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20241104 | 170000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20241104 | 165900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20241104 | 165800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20241104 | 165700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20241104 | 165600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20241104 | 165500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 123 | 20241104 | 165400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20241104 | 165300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20241104 | 165200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20241104 | 165100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20241104 | 165000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20241104 | 164900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20241104 | 164800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20241104 | 164700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20241104 | 164600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20241104 | 164500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20241104 | 164400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20241104 | 164300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20241104 | 164200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20241104 | 164100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20241104 | 164000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20241104 | 163900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20241104 | 163800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20241104 | 163700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20241104 | 163600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20241104 | 163500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20241104 | 163400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20241104 | 163300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20241104 | 163200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20241104 | 163100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20241104 | 163000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20241104 | 162900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20241104 | 162800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20241104 | 162700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20241104 | 162600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20241104 | 162500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 153 | 20241104 | 162400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20241104 | 162300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20241104 | 162200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20241104 | 162100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20241104 | 162000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20241104 | 161900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20241104 | 161800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20241104 | 161700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20241104 | 161600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20241104 | 161500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20241104 | 161400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20241104 | 161300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20241104 | 161200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20241104 | 161100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20241104 | 161000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20241104 | 160900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20241104 | 160800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20241104 | 160700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20241104 | 160600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20241104 | 160500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20241104 | 160400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20241104 | 160300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20241104 | 160200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20241104 | 160100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20241104 | 160000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20241104 | 155900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20241104 | 155800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20241104 | 155700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20241104 | 155600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20241104 | 155500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 183 | 20241104 | 155400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20241104 | 155300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20241104 | 155200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20241104 | 155100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20241104 | 155000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20241104 | 154900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20241104 | 154800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20241104 | 154700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20241104 | 154600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20241104 | 154500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20241104 | 154400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20241104 | 154300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20241104 | 154200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20241104 | 154100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20241104 | 154000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20241104 | 153900 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20241104 | 153800 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20241104 | 153700 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20241104 | 153600 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20241104 | 153500 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20241104 | 153400 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20241104 | 153300 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20241104 | 153200 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20241104 | 153100 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20241104 | 153000 | 3460806250 | 42300 | 42300 | 42300 | 42300 | 4172 |
| 208 | 20241104 | 152900 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20241104 | 152800 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20241104 | 152700 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20241104 | 152600 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20241104 | 152500 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 213 | 20241104 | 152400 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20241104 | 152300 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20241104 | 152200 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20241104 | 152100 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20241104 | 152000 | 3284330650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20241104 | 151900 | 3284330650 | 42300 | 42350 | 42350 | 42300 | 311 |
| 219 | 20241104 | 151800 | 3271172800 | 42350 | 42300 | 42350 | 42300 | 93 |
| 220 | 20241104 | 151700 | 3267238500 | 42300 | 42350 | 42350 | 42300 | 273 |
| 221 | 20241104 | 151600 | 3255680450 | 42300 | 42300 | 42350 | 42300 | 326 |
| 222 | 20241104 | 151500 | 3241889300 | 42300 | 42300 | 42350 | 42300 | 215 |
| 223 | 20241104 | 151400 | 3232794700 | 42300 | 42300 | 42350 | 42300 | 198 |
| 224 | 20241104 | 151300 | 3224415250 | 42300 | 42300 | 42350 | 42300 | 242 |
| 225 | 20241104 | 151200 | 3214178300 | 42250 | 42300 | 42300 | 42250 | 240 |
| 226 | 20241104 | 151100 | 3204028100 | 42300 | 42200 | 42300 | 42200 | 505 |
| 227 | 20241104 | 151000 | 3182690400 | 42200 | 42200 | 42250 | 42200 | 60 |
| 228 | 20241104 | 150900 | 3180157050 | 42200 | 42300 | 42300 | 42200 | 143 |
| 229 | 20241104 | 150800 | 3174112400 | 42200 | 42150 | 42300 | 42150 | 175 |
| 230 | 20241104 | 150700 | 3166718900 | 42150 | 42300 | 42300 | 42150 | 46 |
| 231 | 20241104 | 150600 | 3164776650 | 42150 | 42100 | 42300 | 42100 | 1529 |
| 232 | 20241104 | 150500 | 3100365850 | 42100 | 42050 | 42100 | 42050 | 26 |
| 233 | 20241104 | 150400 | 3099272200 | 42050 | 42050 | 42050 | 42050 | 40 |
| 234 | 20241104 | 150300 | 3097590200 | 42050 | 42050 | 42100 | 42050 | 68 |
| 235 | 20241104 | 150200 | 3094728300 | 42100 | 42100 | 42100 | 42050 | 68 |
| 236 | 20241104 | 150100 | 3091865650 | 42150 | 42200 | 42250 | 42100 | 313 |
| 237 | 20241104 | 150000 | 3078657650 | 42250 | 42250 | 42250 | 42200 | 230 |
| 238 | 20241104 | 145900 | 3068941450 | 42200 | 42100 | 42250 | 42100 | 201 |
| 239 | 20241104 | 145800 | 3060466300 | 42100 | 42150 | 42150 | 42100 | 33 |
| 240 | 20241104 | 145700 | 3059076950 | 42100 | 42050 | 42150 | 42050 | 484 |
| 241 | 20241104 | 145600 | 3038699200 | 42050 | 42050 | 42100 | 42050 | 146 |
| 242 | 20241104 | 145500 | 3032558100 | 42050 | 42100 | 42100 | 42050 | 263 |
| 243 | 20241104 | 145400 | 3021495450 | 42100 | 42050 | 42100 | 42050 | 318 |
| 244 | 20241104 | 145300 | 3008123350 | 42050 | 42050 | 42100 | 42050 | 147 |
| 245 | 20241104 | 145200 | 3001940350 | 42050 | 42050 | 42100 | 42050 | 167 |
| 246 | 20241104 | 145100 | 2994911150 | 42050 | 42050 | 42100 | 42050 | 80 |
| 247 | 20241104 | 145000 | 2991547100 | 42050 | 42050 | 42100 | 42050 | 22 |
| 248 | 20241104 | 144900 | 2990621900 | 42050 | 42050 | 42100 | 42050 | 218 |
| 249 | 20241104 | 144800 | 2981451850 | 42050 | 42050 | 42100 | 42050 | 13 |
| 250 | 20241104 | 144700 | 2980905100 | 42050 | 42050 | 42100 | 42050 | 25 |
| 251 | 20241104 | 144600 | 2979853100 | 42050 | 42100 | 42150 | 42050 | 1541 |
| 252 | 20241104 | 144500 | 2914977600 | 42100 | 42150 | 42150 | 42100 | 475 |
| 253 | 20241104 | 144400 | 2894956500 | 42150 | 42200 | 42200 | 42150 | 244 |
| 254 | 20241104 | 144300 | 2884665550 | 42150 | 42200 | 42200 | 42150 | 1012 |
| 255 | 20241104 | 144200 | 2841962650 | 42200 | 42200 | 42250 | 42200 | 12 |
| 256 | 20241104 | 144100 | 2841456150 | 42200 | 42200 | 42250 | 42200 | 276 |
| 257 | 20241104 | 144000 | 2829801700 | 42250 | 42250 | 42250 | 42200 | 177 |
| 258 | 20241104 | 143900 | 2822329900 | 42250 | 42250 | 42250 | 42200 | 56 |
| 259 | 20241104 | 143800 | 2819964350 | 42200 | 42250 | 42250 | 42200 | 198 |
| 260 | 20241104 | 143700 | 2811599350 | 42200 | 42250 | 42250 | 42200 | 52 |
| 261 | 20241104 | 143600 | 2809402800 | 42200 | 42250 | 42250 | 42200 | 60 |
| 262 | 20241104 | 143500 | 2806868400 | 42250 | 42250 | 42300 | 42200 | 188 |
| 263 | 20241104 | 143400 | 2798924700 | 42250 | 42200 | 42300 | 42200 | 146 |
| 264 | 20241104 | 143300 | 2792756000 | 42300 | 42250 | 42300 | 42200 | 336 |
| 265 | 20241104 | 143200 | 2778553000 | 42200 | 42200 | 42250 | 42200 | 280 |
| 266 | 20241104 | 143100 | 2766723400 | 42200 | 42200 | 42250 | 42200 | 60 |
| 267 | 20241104 | 143000 | 2764189700 | 42200 | 42200 | 42250 | 42200 | 127 |
| 268 | 20241104 | 142900 | 2758824350 | 42250 | 42200 | 42250 | 42200 | 19 |
| 269 | 20241104 | 142800 | 2758022050 | 42250 | 42250 | 42250 | 42200 | 43 |
| 270 | 20241104 | 142700 | 2756206300 | 42200 | 42200 | 42250 | 42200 | 297 |
| 271 | 20241104 | 142600 | 2743665800 | 42200 | 42200 | 42200 | 42200 | 64 |
| 272 | 20241104 | 142500 | 2740965000 | 42200 | 42250 | 42250 | 42200 | 29 |
| 273 | 20241104 | 142400 | 2739740800 | 42250 | 42200 | 42250 | 42200 | 86 |
| 274 | 20241104 | 142300 | 2736107750 | 42200 | 42200 | 42200 | 42200 | 20 |
| 275 | 20241104 | 142200 | 2735263750 | 42200 | 42200 | 42250 | 42150 | 458 |
| 276 | 20241104 | 142100 | 2715935850 | 42150 | 42150 | 42150 | 42150 | 9 |
| 277 | 20241104 | 142000 | 2715556500 | 42150 | 42150 | 42200 | 42150 | 13 |
| 278 | 20241104 | 141900 | 2715008500 | 42150 | 42150 | 42200 | 42150 | 216 |
| 279 | 20241104 | 141800 | 2705894250 | 42200 | 42150 | 42200 | 42150 | 49 |
| 280 | 20241104 | 141700 | 2703826850 | 42150 | 42200 | 42200 | 42150 | 28 |
| 281 | 20241104 | 141600 | 2702645750 | 42200 | 42150 | 42200 | 42150 | 86 |
| 282 | 20241104 | 141500 | 2699017000 | 42150 | 42150 | 42200 | 42150 | 14 |
| 283 | 20241104 | 141400 | 2698426850 | 42150 | 42150 | 42150 | 42150 | 20 |
| 284 | 20241104 | 141300 | 2697583850 | 42200 | 42200 | 42200 | 42150 | 126 |
| 285 | 20241104 | 141200 | 2692267050 | 42150 | 42100 | 42200 | 42100 | 173 |
| 286 | 20241104 | 141100 | 2684975100 | 42100 | 42100 | 42200 | 42050 | 470 |
| 287 | 20241104 | 141000 | 2665177100 | 42050 | 42050 | 42100 | 42050 | 72 |
| 288 | 20241104 | 140900 | 2662146400 | 42050 | 42050 | 42100 | 42050 | 15 |
| 289 | 20241104 | 140800 | 2661515550 | 42050 | 42050 | 42100 | 42050 | 185 |
| 290 | 20241104 | 140700 | 2653732450 | 42050 | 42050 | 42050 | 42050 | 45 |
| 291 | 20241104 | 140600 | 2651840200 | 42050 | 42050 | 42050 | 42050 | 10 |
| 292 | 20241104 | 140500 | 2651419700 | 42100 | 42050 | 42100 | 42050 | 296 |
| 293 | 20241104 | 140400 | 2638959100 | 42050 | 42050 | 42100 | 42050 | 465 |
| 294 | 20241104 | 140300 | 2619383100 | 42050 | 42100 | 42100 | 42050 | 140 |
| 295 | 20241104 | 140200 | 2613489400 | 42050 | 42100 | 42100 | 42050 | 24 |
| 296 | 20241104 | 140100 | 2612480100 | 42050 | 42050 | 42100 | 42050 | 11 |
| 297 | 20241104 | 140000 | 2612017500 | 42050 | 42150 | 42150 | 42050 | 563 |
| 298 | 20241104 | 135900 | 2588316250 | 42100 | 42100 | 42100 | 42100 | 56 |
| 299 | 20241104 | 135800 | 2585958650 | 42100 | 42100 | 42100 | 42100 | 65 |
| 300 | 20241104 | 135700 | 2583222150 | 42100 | 42150 | 42150 | 42100 | 174 |
| 301 | 20241104 | 135600 | 2575888800 | 42150 | 42150 | 42150 | 42150 | 28 |
| 302 | 20241104 | 135500 | 2574708600 | 42150 | 42150 | 42200 | 42150 | 21 |
| 303 | 20241104 | 135400 | 2573823050 | 42200 | 42150 | 42200 | 42150 | 117 |
| 304 | 20241104 | 135300 | 2568886050 | 42150 | 42150 | 42150 | 42100 | 44 |
| 305 | 20241104 | 135200 | 2567032250 | 42150 | 42150 | 42150 | 42150 | 67 |
| 306 | 20241104 | 135100 | 2564208200 | 42150 | 42100 | 42150 | 42100 | 25 |
| 307 | 20241104 | 135000 | 2563154700 | 42150 | 42100 | 42150 | 42100 | 47 |
| 308 | 20241104 | 134900 | 2561175050 | 42100 | 42200 | 42200 | 42100 | 871 |
| 309 | 20241104 | 134800 | 2524476350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 310 | 20241104 | 134700 | 2524476350 | 42200 | 42200 | 42200 | 42150 | 453 |
| 311 | 20241104 | 134600 | 2505359800 | 42250 | 42200 | 42250 | 42200 | 197 |
| 312 | 20241104 | 134500 | 2497040250 | 42200 | 42200 | 42200 | 42200 | 18 |
| 313 | 20241104 | 134400 | 2496280650 | 42200 | 42200 | 42200 | 42200 | 10 |
| 314 | 20241104 | 134300 | 2495858650 | 42150 | 42100 | 42200 | 42100 | 879 |
| 315 | 20241104 | 134200 | 2458849900 | 42050 | 42050 | 42050 | 42050 | 4 |
| 316 | 20241104 | 134100 | 2458681700 | 42100 | 42100 | 42100 | 42050 | 167 |
| 317 | 20241104 | 134000 | 2451651550 | 42100 | 42100 | 42100 | 42100 | 55 |
| 318 | 20241104 | 133900 | 2449336050 | 42100 | 42100 | 42100 | 42100 | 1 |
| 319 | 20241104 | 133800 | 2449293950 | 42100 | 42100 | 42100 | 42050 | 432 |
| 320 | 20241104 | 133700 | 2431110000 | 42100 | 42150 | 42150 | 42100 | 1356 |
| 321 | 20241104 | 133600 | 2373973450 | 42150 | 42200 | 42200 | 42150 | 11 |
| 322 | 20241104 | 133500 | 2373509750 | 42150 | 42200 | 42200 | 42150 | 129 |
| 323 | 20241104 | 133400 | 2368066850 | 42200 | 42300 | 42300 | 42150 | 2916 |
| 324 | 20241104 | 133300 | 2244926500 | 42250 | 42300 | 42300 | 42250 | 3 |
| 325 | 20241104 | 133200 | 2244799700 | 42300 | 42300 | 42300 | 42300 | 152 |
| 326 | 20241104 | 133100 | 2238370100 | 42300 | 42300 | 42300 | 42300 | 8 |
| 327 | 20241104 | 133000 | 2238031700 | 42250 | 42300 | 42300 | 42250 | 69 |
| 328 | 20241104 | 132900 | 2235113100 | 42250 | 42250 | 42300 | 42250 | 62 |
| 329 | 20241104 | 132800 | 2232491150 | 42300 | 42300 | 42300 | 42300 | 6 |
| 330 | 20241104 | 132700 | 2232237350 | 42300 | 42300 | 42300 | 42300 | 59 |
| 331 | 20241104 | 132600 | 2229741650 | 42300 | 42300 | 42300 | 42300 | 7 |
| 332 | 20241104 | 132500 | 2229445550 | 42300 | 42300 | 42300 | 42300 | 3 |
| 333 | 20241104 | 132400 | 2229318650 | 42300 | 42300 | 42300 | 42250 | 479 |
| 334 | 20241104 | 132300 | 2209062000 | 42300 | 42300 | 42350 | 42300 | 71 |
| 335 | 20241104 | 132200 | 2206058550 | 42350 | 42350 | 42350 | 42350 | 119 |
| 336 | 20241104 | 132100 | 2201018900 | 42350 | 42350 | 42350 | 42350 | 1 |
| 337 | 20241104 | 132000 | 2200976550 | 42300 | 42350 | 42350 | 42300 | 162 |
| 338 | 20241104 | 131900 | 2194116450 | 42350 | 42400 | 42400 | 42350 | 127 |
| 339 | 20241104 | 131800 | 2188731700 | 42400 | 42350 | 42400 | 42350 | 227 |
| 340 | 20241104 | 131700 | 2179116950 | 42350 | 42350 | 42350 | 42350 | 1 |
| 341 | 20241104 | 131600 | 2179074600 | 42350 | 42400 | 42400 | 42350 | 328 |
| 342 | 20241104 | 131500 | 2165177800 | 42350 | 42400 | 42400 | 42350 | 35 |
| 343 | 20241104 | 131400 | 2163694550 | 42400 | 42350 | 42400 | 42350 | 495 |
| 344 | 20241104 | 131300 | 2142731250 | 42350 | 42350 | 42350 | 42350 | 614 |
| 345 | 20241104 | 131200 | 2116728350 | 42400 | 42400 | 42400 | 42400 | 11 |
| 346 | 20241104 | 131100 | 2116261950 | 42400 | 42400 | 42400 | 42400 | 95 |
| 347 | 20241104 | 131000 | 2112233950 | 42400 | 42400 | 42400 | 42350 | 25 |
| 348 | 20241104 | 130900 | 2111174400 | 42350 | 42350 | 42350 | 42350 | 6 |
| 349 | 20241104 | 130800 | 2110920300 | 42400 | 42400 | 42400 | 42350 | 201 |
| 350 | 20241104 | 130700 | 2102398150 | 42400 | 42350 | 42400 | 42350 | 33 |
| 351 | 20241104 | 130600 | 2101000000 | 42350 | 42350 | 42400 | 42350 | 88 |
| 352 | 20241104 | 130500 | 2097273150 | 42350 | 42350 | 42400 | 42350 | 65 |
| 353 | 20241104 | 130400 | 2094517650 | 42400 | 42350 | 42400 | 42350 | 681 |
| 354 | 20241104 | 130300 | 2065676650 | 42350 | 42350 | 42350 | 42350 | 13 |
| 355 | 20241104 | 130200 | 2065126100 | 42350 | 42300 | 42350 | 42300 | 221 |
| 356 | 20241104 | 130100 | 2055773600 | 42300 | 42300 | 42300 | 42300 | 53 |
| 357 | 20241104 | 130000 | 2053531700 | 42300 | 42300 | 42350 | 42300 | 137 |
| 358 | 20241104 | 125900 | 2047730050 | 42300 | 42350 | 42350 | 42300 | 58 |
| 359 | 20241104 | 125800 | 2045273800 | 42350 | 42350 | 42350 | 42350 | 19 |
| 360 | 20241104 | 125700 | 2044469150 | 42350 | 42350 | 42350 | 42300 | 189 |
| 361 | 20241104 | 125600 | 2036465600 | 42300 | 42300 | 42300 | 42300 | 8 |
| 362 | 20241104 | 125500 | 2036127200 | 42350 | 42350 | 42350 | 42350 | 24 |
| 363 | 20241104 | 125400 | 2035110800 | 42350 | 42350 | 42350 | 42300 | 207 |
| 364 | 20241104 | 125300 | 2026350900 | 42350 | 42300 | 42350 | 42300 | 204 |
| 365 | 20241104 | 125200 | 2017711600 | 42350 | 42350 | 42350 | 42350 | 45 |
| 366 | 20241104 | 125100 | 2015805850 | 42350 | 42350 | 42350 | 42300 | 84 |
| 367 | 20241104 | 125000 | 2012248550 | 42350 | 42350 | 42350 | 42300 | 10 |
| 368 | 20241104 | 124900 | 2011825450 | 42350 | 42350 | 42350 | 42350 | 97 |
| 369 | 20241104 | 124800 | 2007717500 | 42350 | 42350 | 42350 | 42300 | 106 |
| 370 | 20241104 | 124700 | 2003232800 | 42350 | 42350 | 42350 | 42300 | 7 |
| 371 | 20241104 | 124600 | 2002936500 | 42350 | 42350 | 42350 | 42350 | 112 |
| 372 | 20241104 | 124500 | 1998193300 | 42350 | 42350 | 42350 | 42350 | 59 |
| 373 | 20241104 | 124400 | 1995694650 | 42350 | 42350 | 42350 | 42350 | 21 |
| 374 | 20241104 | 124300 | 1994805300 | 42350 | 42300 | 42350 | 42300 | 118 |
| 375 | 20241104 | 124200 | 1989812600 | 42250 | 42300 | 42300 | 42250 | 18 |
| 376 | 20241104 | 124100 | 1989051850 | 42300 | 42300 | 42300 | 42300 | 122 |
| 377 | 20241104 | 124000 | 1983891250 | 42300 | 42300 | 42300 | 42300 | 42 |
| 378 | 20241104 | 123900 | 1982114650 | 42300 | 42300 | 42300 | 42300 | 1 |
| 379 | 20241104 | 123800 | 1982072350 | 42300 | 42300 | 42300 | 42300 | 148 |
| 380 | 20241104 | 123700 | 1975811950 | 42250 | 42300 | 42300 | 42250 | 8 |
| 381 | 20241104 | 123600 | 1975473600 | 42300 | 42300 | 42300 | 42300 | 60 |
| 382 | 20241104 | 123500 | 1972935600 | 42300 | 42300 | 42300 | 42250 | 151 |
| 383 | 20241104 | 123400 | 1966548450 | 42300 | 42300 | 42300 | 42300 | 1 |
| 384 | 20241104 | 123300 | 1966506150 | 42300 | 42250 | 42300 | 42250 | 27 |
| 385 | 20241104 | 123200 | 1965364700 | 42300 | 42300 | 42300 | 42300 | 52 |
| 386 | 20241104 | 123100 | 1963165100 | 42300 | 42300 | 42300 | 42300 | 2 |
| 387 | 20241104 | 123000 | 1963080500 | 42250 | 42300 | 42300 | 42250 | 319 |
| 388 | 20241104 | 122900 | 1949595150 | 42300 | 42300 | 42300 | 42250 | 9 |
| 389 | 20241104 | 122800 | 1949214650 | 42300 | 42300 | 42300 | 42250 | 27 |
| 390 | 20241104 | 122700 | 1948073700 | 42300 | 42300 | 42300 | 42300 | 132 |
| 391 | 20241104 | 122600 | 1942490100 | 42300 | 42300 | 42300 | 42300 | 26 |
| 392 | 20241104 | 122500 | 1941390300 | 42300 | 42300 | 42300 | 42250 | 245 |
| 393 | 20241104 | 122400 | 1931038700 | 42300 | 42300 | 42300 | 42250 | 157 |
| 394 | 20241104 | 122300 | 1924398900 | 42250 | 42300 | 42300 | 42250 | 7 |
| 395 | 20241104 | 122200 | 1924102850 | 42300 | 42300 | 42300 | 42300 | 3 |
| 396 | 20241104 | 122100 | 1923975950 | 42250 | 42300 | 42300 | 42250 | 118 |
| 397 | 20241104 | 122000 | 1918985100 | 42300 | 42300 | 42300 | 42300 | 13 |
| 398 | 20241104 | 121900 | 1918435200 | 42300 | 42250 | 42300 | 42250 | 83 |
| 399 | 20241104 | 121800 | 1914928400 | 42250 | 42250 | 42300 | 42250 | 142 |
| 400 | 20241104 | 121700 | 1908928550 | 42250 | 42250 | 42250 | 42250 | 17 |
| 401 | 20241104 | 121600 | 1908210300 | 42250 | 42250 | 42250 | 42250 | 101 |
| 402 | 20241104 | 121500 | 1903943050 | 42200 | 42250 | 42250 | 42200 | 39 |
| 403 | 20241104 | 121400 | 1902295850 | 42250 | 42250 | 42250 | 42200 | 351 |
| 404 | 20241104 | 121300 | 1887466150 | 42300 | 42250 | 42300 | 42250 | 127 |
| 405 | 20241104 | 121200 | 1882095400 | 42300 | 42300 | 42300 | 42300 | 28 |
| 406 | 20241104 | 121100 | 1880911000 | 42300 | 42250 | 42350 | 42250 | 164 |
| 407 | 20241104 | 121000 | 1873976450 | 42300 | 42300 | 42300 | 42250 | 118 |
| 408 | 20241104 | 120900 | 1868985950 | 42250 | 42300 | 42300 | 42250 | 1214 |
| 409 | 20241104 | 120800 | 1817633800 | 42300 | 42300 | 42300 | 42300 | 64 |
| 410 | 20241104 | 120700 | 1814926600 | 42300 | 42300 | 42350 | 42300 | 383 |
| 411 | 20241104 | 120600 | 1798725650 | 42300 | 42350 | 42350 | 42300 | 4 |
| 412 | 20241104 | 120500 | 1798556300 | 42350 | 42300 | 42350 | 42300 | 170 |
| 413 | 20241104 | 120400 | 1791361850 | 42350 | 42350 | 42350 | 42300 | 16 |
| 414 | 20241104 | 120300 | 1790684900 | 42300 | 42350 | 42350 | 42300 | 9 |
| 415 | 20241104 | 120200 | 1790303850 | 42350 | 42300 | 42350 | 42300 | 106 |
| 416 | 20241104 | 120100 | 1785815250 | 42350 | 42350 | 42350 | 42300 | 23 |
| 417 | 20241104 | 120000 | 1784842000 | 42350 | 42350 | 42350 | 42300 | 140 |
| 418 | 20241104 | 115900 | 1778913050 | 42350 | 42350 | 42350 | 42350 | 1 |
| 419 | 20241104 | 115800 | 1778870700 | 42300 | 42350 | 42350 | 42300 | 56 |
| 420 | 20241104 | 115700 | 1776499250 | 42350 | 42350 | 42350 | 42350 | 212 |
| 421 | 20241104 | 115600 | 1767521050 | 42350 | 42350 | 42350 | 42350 | 24 |
| 422 | 20241104 | 115500 | 1766504650 | 42300 | 42300 | 42350 | 42300 | 40 |
| 423 | 20241104 | 115400 | 1764810750 | 42350 | 42300 | 42350 | 42300 | 309 |
| 424 | 20241104 | 115300 | 1751733100 | 42300 | 42350 | 42350 | 42300 | 111 |
| 425 | 20241104 | 115200 | 1747032700 | 42350 | 42350 | 42350 | 42350 | 3 |
| 426 | 20241104 | 115100 | 1746905650 | 42350 | 42350 | 42350 | 42300 | 143 |
| 427 | 20241104 | 115000 | 1740849700 | 42350 | 42350 | 42350 | 42350 | 25 |
| 428 | 20241104 | 114900 | 1739790950 | 42350 | 42350 | 42350 | 42350 | 220 |
| 429 | 20241104 | 114800 | 1730473950 | 42350 | 42350 | 42350 | 42300 | 26 |
| 430 | 20241104 | 114700 | 1729372900 | 42350 | 42350 | 42350 | 42350 | 9 |
| 431 | 20241104 | 114600 | 1728991750 | 42300 | 42300 | 42350 | 42300 | 113 |
| 432 | 20241104 | 114500 | 1724208300 | 42300 | 42350 | 42350 | 42300 | 52 |
| 433 | 20241104 | 114400 | 1722008600 | 42350 | 42350 | 42350 | 42350 | 8 |
| 434 | 20241104 | 114300 | 1721669800 | 42350 | 42350 | 42350 | 42350 | 76 |
| 435 | 20241104 | 114200 | 1718451200 | 42350 | 42300 | 42350 | 42300 | 303 |
| 436 | 20241104 | 114100 | 1705634250 | 42300 | 42350 | 42350 | 42300 | 48 |
| 437 | 20241104 | 114000 | 1703602700 | 42350 | 42350 | 42350 | 42350 | 84 |
| 438 | 20241104 | 113900 | 1700045300 | 42350 | 42300 | 42350 | 42300 | 6 |
| 439 | 20241104 | 113800 | 1699791250 | 42300 | 42350 | 42350 | 42300 | 149 |
| 440 | 20241104 | 113700 | 1693481150 | 42300 | 42300 | 42350 | 42300 | 179 |
| 441 | 20241104 | 113600 | 1685901250 | 42350 | 42350 | 42350 | 42300 | 354 |
| 442 | 20241104 | 113500 | 1670909400 | 42300 | 42350 | 42350 | 42300 | 116 |
| 443 | 20241104 | 113400 | 1665996900 | 42350 | 42350 | 42350 | 42300 | 25 |
| 444 | 20241104 | 113300 | 1664938550 | 42300 | 42300 | 42300 | 42300 | 2 |
| 445 | 20241104 | 113200 | 1664853950 | 42300 | 42250 | 42300 | 42250 | 9 |
| 446 | 20241104 | 113100 | 1664473350 | 42250 | 42350 | 42350 | 42250 | 657 |
| 447 | 20241104 | 113000 | 1636681850 | 42350 | 42300 | 42350 | 42300 | 4 |
| 448 | 20241104 | 112900 | 1636512500 | 42350 | 42350 | 42350 | 42300 | 188 |
| 449 | 20241104 | 112800 | 1628550800 | 42350 | 42300 | 42350 | 42300 | 192 |
| 450 | 20241104 | 112700 | 1620429150 | 42350 | 42350 | 42350 | 42300 | 113 |
| 451 | 20241104 | 112600 | 1615643650 | 42350 | 42350 | 42350 | 42350 | 14 |
| 452 | 20241104 | 112500 | 1615050750 | 42350 | 42350 | 42400 | 42300 | 527 |
| 453 | 20241104 | 112400 | 1592755550 | 42350 | 42350 | 42350 | 42350 | 798 |
| 454 | 20241104 | 112300 | 1558960250 | 42300 | 42300 | 42300 | 42250 | 480 |
| 455 | 20241104 | 112200 | 1538656300 | 42300 | 42300 | 42300 | 42300 | 12 |
| 456 | 20241104 | 112100 | 1538148700 | 42300 | 42150 | 42300 | 42150 | 2030 |
| 457 | 20241104 | 112000 | 1452455200 | 42200 | 42150 | 42200 | 42150 | 26 |
| 458 | 20241104 | 111900 | 1451358550 | 42200 | 42200 | 42200 | 42200 | 134 |
| 459 | 20241104 | 111800 | 1445703750 | 42150 | 42150 | 42200 | 42150 | 4 |
| 460 | 20241104 | 111700 | 1445535050 | 42150 | 42200 | 42200 | 42150 | 13 |
| 461 | 20241104 | 111600 | 1444987050 | 42200 | 42200 | 42200 | 42200 | 128 |
| 462 | 20241104 | 111500 | 1439585450 | 42200 | 42200 | 42200 | 42200 | 8 |
| 463 | 20241104 | 111400 | 1439247850 | 42200 | 42150 | 42200 | 42150 | 66 |
| 464 | 20241104 | 111300 | 1436465800 | 42150 | 42150 | 42150 | 42150 | 123 |
| 465 | 20241104 | 111200 | 1431281350 | 42150 | 42200 | 42200 | 42150 | 117 |
| 466 | 20241104 | 111100 | 1426349600 | 42150 | 42150 | 42150 | 42150 | 167 |
| 467 | 20241104 | 111000 | 1419310550 | 42200 | 42200 | 42200 | 42150 | 103 |
| 468 | 20241104 | 110900 | 1414964250 | 42200 | 42150 | 42200 | 42150 | 92 |
| 469 | 20241104 | 110800 | 1411081900 | 42200 | 42200 | 42200 | 42150 | 123 |
| 470 | 20241104 | 110700 | 1405891800 | 42200 | 42200 | 42200 | 42200 | 4 |
| 471 | 20241104 | 110600 | 1405723000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 472 | 20241104 | 110500 | 1405723000 | 42200 | 42200 | 42200 | 42200 | 119 |
| 473 | 20241104 | 110400 | 1400701200 | 42150 | 42150 | 42150 | 42150 | 52 |
| 474 | 20241104 | 110300 | 1398509400 | 42200 | 42200 | 42200 | 42200 | 102 |
| 475 | 20241104 | 110200 | 1394205000 | 42200 | 42250 | 42250 | 42200 | 222 |
| 476 | 20241104 | 110100 | 1384836550 | 42200 | 42250 | 42250 | 42200 | 63 |
| 477 | 20241104 | 110000 | 1382174900 | 42250 | 42200 | 42250 | 42200 | 214 |
| 478 | 20241104 | 105900 | 1373138450 | 42250 | 42250 | 42250 | 42250 | 84 |
| 479 | 20241104 | 105800 | 1369589450 | 42250 | 42250 | 42250 | 42200 | 151 |
| 480 | 20241104 | 105700 | 1363216750 | 42250 | 42250 | 42250 | 42250 | 211 |
| 481 | 20241104 | 105600 | 1354302000 | 42200 | 42250 | 42250 | 42200 | 67 |
| 482 | 20241104 | 105500 | 1351474450 | 42200 | 42200 | 42250 | 42200 | 48 |
| 483 | 20241104 | 105400 | 1349446550 | 42200 | 42250 | 42250 | 42200 | 147 |
| 484 | 20241104 | 105300 | 1343235900 | 42250 | 42250 | 42300 | 42250 | 739 |
| 485 | 20241104 | 105200 | 1312002100 | 42200 | 42250 | 42250 | 42200 | 21 |
| 486 | 20241104 | 105100 | 1311114950 | 42200 | 42150 | 42200 | 42150 | 127 |
| 487 | 20241104 | 105000 | 1305760200 | 42150 | 42150 | 42150 | 42150 | 43 |
| 488 | 20241104 | 104900 | 1303947750 | 42200 | 42250 | 42250 | 42200 | 210 |
| 489 | 20241104 | 104800 | 1295084450 | 42250 | 42300 | 42300 | 42250 | 349 |
| 490 | 20241104 | 104700 | 1280339150 | 42300 | 42300 | 42300 | 42250 | 21 |
| 491 | 20241104 | 104600 | 1279451350 | 42250 | 42250 | 42250 | 42250 | 97 |
| 492 | 20241104 | 104500 | 1275353100 | 42250 | 42200 | 42250 | 42200 | 28 |
| 493 | 20241104 | 104400 | 1274170150 | 42200 | 42250 | 42250 | 42200 | 253 |
| 494 | 20241104 | 104300 | 1263493000 | 42250 | 42200 | 42250 | 42200 | 118 |
| 495 | 20241104 | 104200 | 1258508000 | 42200 | 42250 | 42250 | 42200 | 123 |
| 496 | 20241104 | 104100 | 1253311300 | 42250 | 42250 | 42250 | 42200 | 183 |
| 497 | 20241104 | 104000 | 1245580250 | 42250 | 42250 | 42300 | 42250 | 77 |
| 498 | 20241104 | 103900 | 1242326900 | 42250 | 42200 | 42300 | 42150 | 552 |
| 499 | 20241104 | 103800 | 1219021700 | 42100 | 42200 | 42200 | 42100 | 415 |
| 500 | 20241104 | 103700 | 1201519800 | 42200 | 42200 | 42250 | 42200 | 217 |
| 501 | 20241104 | 103600 | 1192362250 | 42250 | 42250 | 42250 | 42200 | 43 |
| 502 | 20241104 | 103500 | 1190546100 | 42250 | 42250 | 42250 | 42200 | 19 |
| 503 | 20241104 | 103400 | 1189743950 | 42250 | 42250 | 42250 | 42250 | 15 |
| 504 | 20241104 | 103300 | 1189110200 | 42250 | 42250 | 42250 | 42250 | 5 |
| 505 | 20241104 | 103200 | 1188898950 | 42250 | 42300 | 42300 | 42250 | 438 |
| 506 | 20241104 | 103100 | 1170392200 | 42250 | 42300 | 42300 | 42250 | 506 |
| 507 | 20241104 | 103000 | 1148988500 | 42300 | 42350 | 42350 | 42250 | 659 |
| 508 | 20241104 | 102900 | 1121112300 | 42350 | 42350 | 42350 | 42350 | 1 |
| 509 | 20241104 | 102800 | 1121069950 | 42350 | 42300 | 42350 | 42300 | 22 |
| 510 | 20241104 | 102700 | 1120138300 | 42300 | 42350 | 42350 | 42300 | 109 |
| 511 | 20241104 | 102600 | 1115522400 | 42300 | 42350 | 42350 | 42300 | 150 |
| 512 | 20241104 | 102500 | 1109176900 | 42350 | 42350 | 42350 | 42350 | 1 |
| 513 | 20241104 | 102400 | 1109134550 | 42350 | 42300 | 42350 | 42300 | 22 |
| 514 | 20241104 | 102300 | 1108203750 | 42300 | 42350 | 42350 | 42300 | 6 |
| 515 | 20241104 | 102200 | 1107949900 | 42300 | 42350 | 42350 | 42300 | 64 |
| 516 | 20241104 | 102100 | 1105240800 | 42350 | 42350 | 42350 | 42350 | 117 |
| 517 | 20241104 | 102000 | 1100285850 | 42400 | 42350 | 42400 | 42350 | 112 |
| 518 | 20241104 | 101900 | 1095542600 | 42350 | 42350 | 42350 | 42350 | 132 |
| 519 | 20241104 | 101800 | 1089952400 | 42350 | 42350 | 42350 | 42350 | 128 |
| 520 | 20241104 | 101700 | 1084531600 | 42350 | 42350 | 42350 | 42300 | 60 |
| 521 | 20241104 | 101600 | 1081991050 | 42350 | 42300 | 42350 | 42300 | 220 |
| 522 | 20241104 | 101500 | 1072674150 | 42300 | 42300 | 42300 | 42300 | 160 |
| 523 | 20241104 | 101400 | 1065906150 | 42300 | 42250 | 42300 | 42250 | 30 |
| 524 | 20241104 | 101300 | 1064637500 | 42250 | 42300 | 42300 | 42250 | 77 |
| 525 | 20241104 | 101200 | 1061382700 | 42300 | 42250 | 42300 | 42250 | 227 |
| 526 | 20241104 | 101100 | 1051791850 | 42250 | 42250 | 42250 | 42250 | 21 |
| 527 | 20241104 | 101000 | 1050904600 | 42300 | 42350 | 42350 | 42300 | 241 |
| 528 | 20241104 | 100900 | 1040710100 | 42350 | 42400 | 42450 | 42350 | 527 |
| 529 | 20241104 | 100800 | 1018383150 | 42400 | 42400 | 42450 | 42350 | 1145 |
| 530 | 20241104 | 100700 | 969835550 | 42400 | 42250 | 42400 | 42250 | 2375 |
| 531 | 20241104 | 100600 | 869393200 | 42250 | 42200 | 42250 | 42200 | 133 |
| 532 | 20241104 | 100500 | 863779100 | 42200 | 42200 | 42200 | 42200 | 111 |
| 533 | 20241104 | 100400 | 859094900 | 42200 | 42200 | 42200 | 42200 | 226 |
| 534 | 20241104 | 100300 | 849557700 | 42200 | 42200 | 42200 | 42200 | 60 |
| 535 | 20241104 | 100200 | 847025700 | 42200 | 42200 | 42200 | 42200 | 220 |
| 536 | 20241104 | 100100 | 837741700 | 42200 | 42200 | 42250 | 42200 | 535 |
| 537 | 20241104 | 100000 | 815164650 | 42150 | 42150 | 42200 | 42150 | 677 |
| 538 | 20241104 | 095900 | 786626500 | 42150 | 42150 | 42150 | 42100 | 130 |
| 539 | 20241104 | 095800 | 781147150 | 42150 | 42150 | 42150 | 42150 | 106 |
| 540 | 20241104 | 095700 | 776679250 | 42200 | 42150 | 42200 | 42000 | 419 |
| 541 | 20241104 | 095600 | 759034100 | 42200 | 42200 | 42250 | 42200 | 67 |
| 542 | 20241104 | 095500 | 756204100 | 42200 | 42250 | 42250 | 42200 | 366 |
| 543 | 20241104 | 095400 | 740758650 | 42250 | 42250 | 42250 | 42200 | 1890 |
| 544 | 20241104 | 095300 | 660906200 | 42300 | 42300 | 42350 | 42300 | 716 |
| 545 | 20241104 | 095200 | 630619350 | 42300 | 42200 | 42350 | 42150 | 2168 |
| 546 | 20241104 | 095100 | 539060550 | 42200 | 42150 | 42200 | 42150 | 422 |
| 547 | 20241104 | 095000 | 521255200 | 42200 | 42050 | 42200 | 42050 | 1338 |
| 548 | 20241104 | 094900 | 464926100 | 42050 | 41950 | 42050 | 41950 | 1149 |
| 549 | 20241104 | 094800 | 416666950 | 41950 | 41900 | 41950 | 41900 | 78 |
| 550 | 20241104 | 094700 | 413394900 | 41950 | 41950 | 41950 | 41950 | 73 |
| 551 | 20241104 | 094600 | 410332550 | 41950 | 41950 | 41950 | 41950 | 158 |
| 552 | 20241104 | 094500 | 403704450 | 41950 | 41950 | 42000 | 41950 | 1288 |
| 553 | 20241104 | 094400 | 349671950 | 41900 | 41900 | 41900 | 41900 | 330 |
| 554 | 20241104 | 094300 | 335844950 | 41850 | 41850 | 41850 | 41850 | 85 |
| 555 | 20241104 | 094200 | 332287700 | 41850 | 41800 | 41850 | 41800 | 35 |
| 556 | 20241104 | 094100 | 330824600 | 41800 | 41700 | 41850 | 41700 | 85 |
| 557 | 20241104 | 094000 | 327277250 | 41700 | 41750 | 41750 | 41700 | 9 |
| 558 | 20241104 | 093900 | 326901850 | 41700 | 41750 | 41750 | 41700 | 676 |
| 559 | 20241104 | 093800 | 298692400 | 41750 | 41850 | 41850 | 41750 | 254 |
| 560 | 20241104 | 093700 | 288074900 | 41850 | 41900 | 41900 | 41850 | 23 |
| 561 | 20241104 | 093600 | 287112250 | 41850 | 41900 | 41900 | 41850 | 124 |
| 562 | 20241104 | 093500 | 281922700 | 41900 | 41900 | 41900 | 41900 | 37 |
| 563 | 20241104 | 093400 | 280372400 | 41900 | 41950 | 41950 | 41900 | 43 |
| 564 | 20241104 | 093300 | 278570600 | 41900 | 41900 | 41900 | 41850 | 115 |
| 565 | 20241104 | 093200 | 273752150 | 41900 | 41850 | 41900 | 41850 | 962 |
| 566 | 20241104 | 093100 | 233460200 | 41850 | 41800 | 41850 | 41800 | 96 |
| 567 | 20241104 | 093000 | 229444600 | 41800 | 41800 | 41800 | 41800 | 209 |
| 568 | 20241104 | 092900 | 220708400 | 41750 | 41750 | 41750 | 41750 | 27 |
| 569 | 20241104 | 092800 | 219581150 | 41750 | 41750 | 41800 | 41750 | 270 |
| 570 | 20241104 | 092700 | 208301250 | 41800 | 41750 | 41800 | 41700 | 375 |
| 571 | 20241104 | 092600 | 192644200 | 41800 | 41800 | 41800 | 41800 | 56 |
| 572 | 20241104 | 092500 | 190303400 | 41800 | 41750 | 41800 | 41750 | 135 |
| 573 | 20241104 | 092400 | 184667100 | 41700 | 41700 | 41750 | 41700 | 210 |
| 574 | 20241104 | 092300 | 175910050 | 41700 | 41700 | 41700 | 41700 | 83 |
| 575 | 20241104 | 092200 | 172448950 | 41700 | 41700 | 41750 | 41700 | 201 |
| 576 | 20241104 | 092100 | 164067000 | 41700 | 41700 | 41700 | 41700 | 29 |
| 577 | 20241104 | 092000 | 162857700 | 41700 | 41700 | 41700 | 41700 | 138 |
| 578 | 20241104 | 091900 | 157103100 | 41700 | 41650 | 41700 | 41650 | 104 |
| 579 | 20241104 | 091800 | 152769900 | 41700 | 41750 | 41750 | 41700 | 357 |
| 580 | 20241104 | 091700 | 137879700 | 41750 | 41750 | 41750 | 41750 | 5 |
| 581 | 20241104 | 091600 | 137670950 | 41700 | 41750 | 41800 | 41700 | 265 |
| 582 | 20241104 | 091500 | 126609150 | 41750 | 41750 | 41750 | 41750 | 206 |
| 583 | 20241104 | 091400 | 118008650 | 41700 | 41700 | 41750 | 41700 | 147 |
| 584 | 20241104 | 091300 | 111872600 | 41700 | 41700 | 41700 | 41700 | 7 |
| 585 | 20241104 | 091200 | 111580700 | 41750 | 41750 | 41750 | 41650 | 48 |
| 586 | 20241104 | 091100 | 109580700 | 41650 | 41650 | 41700 | 41650 | 47 |
| 587 | 20241104 | 091000 | 107623100 | 41650 | 41750 | 41800 | 41650 | 130 |
| 588 | 20241104 | 090900 | 102202550 | 41800 | 41800 | 41800 | 41700 | 9 |
| 589 | 20241104 | 090800 | 101826850 | 41750 | 41650 | 41750 | 41650 | 66 |
| 590 | 20241104 | 090700 | 99076050 | 41650 | 41750 | 41750 | 41650 | 59 |
| 591 | 20241104 | 090600 | 96618550 | 41600 | 41650 | 41650 | 41600 | 362 |
| 592 | 20241104 | 090500 | 81546750 | 41650 | 41750 | 41750 | 41550 | 342 |
| 593 | 20241104 | 090400 | 67321450 | 41600 | 41800 | 41800 | 41600 | 377 |
| 594 | 20241104 | 090300 | 51616300 | 41800 | 41650 | 41800 | 41650 | 27 |
| 595 | 20241104 | 090200 | 50491150 | 41650 | 41750 | 41750 | 41650 | 361 |
| 596 | 20241104 | 090100 | 35436750 | 41750 | 41750 | 41900 | 41700 | 89 |
| 597 | 20241104 | 090000 | 31721350 | 41900 | 41950 | 41950 | 41700 | 736 |