29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 3 | 20241101 | 185300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20241101 | 185200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20241101 | 185100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20241101 | 185000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20241101 | 184900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20241101 | 184800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20241101 | 184700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20241101 | 184600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20241101 | 184500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20241101 | 184400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20241101 | 184300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20241101 | 184200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20241101 | 184100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20241101 | 184000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20241101 | 183900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20241101 | 183800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20241101 | 183700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20241101 | 183600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20241101 | 183500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20241101 | 183400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20241101 | 183300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20241101 | 183200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20241101 | 183100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20241101 | 183000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20241101 | 182900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20241101 | 182800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20241101 | 182700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20241101 | 182600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20241101 | 182500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20241101 | 182400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 33 | 20241101 | 182300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20241101 | 182200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20241101 | 182100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20241101 | 182000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20241101 | 181900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20241101 | 181800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20241101 | 181700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20241101 | 181600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20241101 | 181500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20241101 | 181400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20241101 | 181300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20241101 | 181200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20241101 | 181100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20241101 | 181000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20241101 | 180900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20241101 | 180800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20241101 | 180700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20241101 | 180600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20241101 | 180500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20241101 | 180400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20241101 | 180300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20241101 | 180200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20241101 | 180100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20241101 | 180000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20241101 | 175900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20241101 | 175800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20241101 | 175700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20241101 | 175600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20241101 | 175500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20241101 | 175400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 63 | 20241101 | 175300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20241101 | 175200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20241101 | 175100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20241101 | 175000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20241101 | 174900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20241101 | 174800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20241101 | 174700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20241101 | 174600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20241101 | 174500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20241101 | 174400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20241101 | 174300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20241101 | 174200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20241101 | 174100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20241101 | 174000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20241101 | 173900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20241101 | 173800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20241101 | 173700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20241101 | 173600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20241101 | 173500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20241101 | 173400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20241101 | 173300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20241101 | 173200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20241101 | 173100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20241101 | 173000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20241101 | 172900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20241101 | 172800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20241101 | 172700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20241101 | 172600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20241101 | 172500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20241101 | 172400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 93 | 20241101 | 172300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20241101 | 172200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20241101 | 172100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20241101 | 172000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20241101 | 171900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20241101 | 171800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20241101 | 171700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20241101 | 171600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20241101 | 171500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20241101 | 171400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20241101 | 171300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20241101 | 171200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20241101 | 171100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20241101 | 171000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20241101 | 170900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20241101 | 170800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20241101 | 170700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20241101 | 170600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20241101 | 170500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20241101 | 170400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20241101 | 170300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20241101 | 170200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20241101 | 170100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20241101 | 170000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20241101 | 165900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20241101 | 165800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20241101 | 165700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20241101 | 165600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20241101 | 165500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20241101 | 165400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 123 | 20241101 | 165300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20241101 | 165200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20241101 | 165100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20241101 | 165000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20241101 | 164900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20241101 | 164800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20241101 | 164700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20241101 | 164600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20241101 | 164500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20241101 | 164400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20241101 | 164300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20241101 | 164200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20241101 | 164100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20241101 | 164000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20241101 | 163900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20241101 | 163800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20241101 | 163700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20241101 | 163600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20241101 | 163500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20241101 | 163400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20241101 | 163300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20241101 | 163200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20241101 | 163100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20241101 | 163000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20241101 | 162900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20241101 | 162800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20241101 | 162700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20241101 | 162600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20241101 | 162500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20241101 | 162400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 153 | 20241101 | 162300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20241101 | 162200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20241101 | 162100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20241101 | 162000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20241101 | 161900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20241101 | 161800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20241101 | 161700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20241101 | 161600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20241101 | 161500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20241101 | 161400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20241101 | 161300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20241101 | 161200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20241101 | 161100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20241101 | 161000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20241101 | 160900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20241101 | 160800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20241101 | 160700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20241101 | 160600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20241101 | 160500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20241101 | 160400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20241101 | 160300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20241101 | 160200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20241101 | 160100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20241101 | 160000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20241101 | 155900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20241101 | 155800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20241101 | 155700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20241101 | 155600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20241101 | 155500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20241101 | 155400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 183 | 20241101 | 155300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20241101 | 155200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20241101 | 155100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20241101 | 155000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20241101 | 154900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20241101 | 154800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20241101 | 154700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20241101 | 154600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20241101 | 154500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20241101 | 154400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20241101 | 154300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20241101 | 154200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20241101 | 154100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20241101 | 154000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20241101 | 153900 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20241101 | 153800 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20241101 | 153700 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20241101 | 153600 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20241101 | 153500 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20241101 | 153400 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20241101 | 153300 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20241101 | 153200 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20241101 | 153100 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20241101 | 153000 | 1317082080 | 2400 | 2400 | 2400 | 2400 | 9263 |
| 207 | 20241101 | 152900 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 208 | 20241101 | 152800 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 209 | 20241101 | 152700 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 210 | 20241101 | 152600 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 211 | 20241101 | 152500 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 212 | 20241101 | 152400 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 213 | 20241101 | 152300 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 214 | 20241101 | 152200 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 215 | 20241101 | 152100 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 216 | 20241101 | 152000 | 1294850880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 217 | 20241101 | 151900 | 1294850880 | 2405 | 2405 | 2405 | 2400 | 1200 |
| 218 | 20241101 | 151800 | 1291964905 | 2405 | 2400 | 2405 | 2400 | 963 |
| 219 | 20241101 | 151700 | 1289652505 | 2405 | 2405 | 2405 | 2400 | 2192 |
| 220 | 20241101 | 151600 | 1284382245 | 2405 | 2405 | 2405 | 2405 | 23 |
| 221 | 20241101 | 151500 | 1284326930 | 2405 | 2405 | 2405 | 2405 | 242 |
| 222 | 20241101 | 151400 | 1283744920 | 2405 | 2400 | 2405 | 2400 | 836 |
| 223 | 20241101 | 151300 | 1281734345 | 2400 | 2395 | 2405 | 2395 | 344 |
| 224 | 20241101 | 151200 | 1280907715 | 2405 | 2400 | 2405 | 2400 | 261 |
| 225 | 20241101 | 151100 | 1280280275 | 2395 | 2395 | 2400 | 2395 | 2445 |
| 226 | 20241101 | 151000 | 1274413780 | 2395 | 2395 | 2400 | 2395 | 426 |
| 227 | 20241101 | 150900 | 1273393465 | 2400 | 2400 | 2400 | 2400 | 41 |
| 228 | 20241101 | 150800 | 1273295065 | 2400 | 2395 | 2400 | 2395 | 293 |
| 229 | 20241101 | 150700 | 1272592905 | 2395 | 2400 | 2400 | 2395 | 346 |
| 230 | 20241101 | 150600 | 1271762605 | 2400 | 2400 | 2400 | 2400 | 236 |
| 231 | 20241101 | 150500 | 1271196205 | 2400 | 2400 | 2400 | 2400 | 500 |
| 232 | 20241101 | 150400 | 1269996205 | 2410 | 2400 | 2410 | 2400 | 416 |
| 233 | 20241101 | 150300 | 1268996655 | 2400 | 2405 | 2405 | 2400 | 1693 |
| 234 | 20241101 | 150200 | 1264928735 | 2410 | 2410 | 2410 | 2410 | 4054 |
| 235 | 20241101 | 150100 | 1255158595 | 2410 | 2410 | 2410 | 2410 | 6 |
| 236 | 20241101 | 150000 | 1255144135 | 2410 | 2405 | 2415 | 2405 | 222 |
| 237 | 20241101 | 145900 | 1254609035 | 2405 | 2405 | 2405 | 2400 | 769 |
| 238 | 20241101 | 145800 | 1252762585 | 2405 | 2405 | 2405 | 2405 | 1545 |
| 239 | 20241101 | 145700 | 1249046860 | 2425 | 2410 | 2425 | 2405 | 949 |
| 240 | 20241101 | 145600 | 1246760305 | 2410 | 2420 | 2420 | 2410 | 232 |
| 241 | 20241101 | 145500 | 1246199115 | 2410 | 2425 | 2425 | 2410 | 831 |
| 242 | 20241101 | 145400 | 1244196375 | 2430 | 2405 | 2430 | 2405 | 1228 |
| 243 | 20241101 | 145300 | 1241231640 | 2425 | 2430 | 2430 | 2425 | 246 |
| 244 | 20241101 | 145200 | 1240634695 | 2430 | 2425 | 2430 | 2425 | 140 |
| 245 | 20241101 | 145100 | 1240294955 | 2425 | 2410 | 2425 | 2410 | 199 |
| 246 | 20241101 | 145000 | 1239814170 | 2410 | 2410 | 2410 | 2410 | 2 |
| 247 | 20241101 | 144900 | 1239809350 | 2405 | 2405 | 2405 | 2405 | 12 |
| 248 | 20241101 | 144800 | 1239780490 | 2415 | 2400 | 2415 | 2400 | 1054 |
| 249 | 20241101 | 144700 | 1237246080 | 2400 | 2400 | 2400 | 2400 | 1290 |
| 250 | 20241101 | 144600 | 1234150080 | 2400 | 2400 | 2400 | 2400 | 168 |
| 251 | 20241101 | 144500 | 1233746880 | 2395 | 2400 | 2400 | 2395 | 535 |
| 252 | 20241101 | 144400 | 1232463870 | 2400 | 2405 | 2405 | 2400 | 378 |
| 253 | 20241101 | 144300 | 1231556470 | 2405 | 2405 | 2405 | 2405 | 11 |
| 254 | 20241101 | 144200 | 1231530015 | 2405 | 2405 | 2405 | 2405 | 2109 |
| 255 | 20241101 | 144100 | 1226457870 | 2420 | 2420 | 2420 | 2420 | 55 |
| 256 | 20241101 | 144000 | 1226324770 | 2420 | 2420 | 2420 | 2420 | 40 |
| 257 | 20241101 | 143900 | 1226227970 | 2430 | 2430 | 2430 | 2410 | 7290 |
| 258 | 20241101 | 143800 | 1208643075 | 2435 | 2410 | 2435 | 2410 | 1251 |
| 259 | 20241101 | 143700 | 1205620010 | 2410 | 2400 | 2410 | 2395 | 11608 |
| 260 | 20241101 | 143600 | 1177752860 | 2395 | 2395 | 2395 | 2395 | 33 |
| 261 | 20241101 | 143500 | 1177673825 | 2395 | 2395 | 2395 | 2395 | 1360 |
| 262 | 20241101 | 143400 | 1174416625 | 2395 | 2395 | 2395 | 2395 | 143 |
| 263 | 20241101 | 143300 | 1174074140 | 2395 | 2390 | 2395 | 2390 | 319 |
| 264 | 20241101 | 143200 | 1173310730 | 2390 | 2390 | 2395 | 2390 | 113 |
| 265 | 20241101 | 143100 | 1173040615 | 2390 | 2385 | 2390 | 2385 | 749 |
| 266 | 20241101 | 143000 | 1171252275 | 2385 | 2375 | 2385 | 2375 | 2497 |
| 267 | 20241101 | 142900 | 1165300900 | 2380 | 2375 | 2380 | 2375 | 639 |
| 268 | 20241101 | 142800 | 1163782495 | 2375 | 2380 | 2385 | 2375 | 1556 |
| 269 | 20241101 | 142700 | 1160084405 | 2380 | 2380 | 2380 | 2380 | 1685 |
| 270 | 20241101 | 142600 | 1156074105 | 2380 | 2380 | 2380 | 2380 | 197 |
| 271 | 20241101 | 142500 | 1155605245 | 2380 | 2385 | 2385 | 2380 | 353 |
| 272 | 20241101 | 142400 | 1154765070 | 2385 | 2380 | 2385 | 2380 | 203 |
| 273 | 20241101 | 142300 | 1154281035 | 2380 | 2380 | 2380 | 2370 | 939 |
| 274 | 20241101 | 142200 | 1152052235 | 2380 | 2380 | 2380 | 2380 | 171 |
| 275 | 20241101 | 142100 | 1151645255 | 2380 | 2380 | 2380 | 2380 | 53 |
| 276 | 20241101 | 142000 | 1151519115 | 2380 | 2385 | 2385 | 2375 | 13156 |
| 277 | 20241101 | 141900 | 1120249375 | 2385 | 2385 | 2385 | 2385 | 281 |
| 278 | 20241101 | 141800 | 1119579190 | 2390 | 2385 | 2390 | 2385 | 190 |
| 279 | 20241101 | 141700 | 1119126035 | 2385 | 2385 | 2385 | 2380 | 332 |
| 280 | 20241101 | 141600 | 1118335820 | 2375 | 2385 | 2385 | 2375 | 53 |
| 281 | 20241101 | 141500 | 1118209765 | 2395 | 2390 | 2395 | 2380 | 240 |
| 282 | 20241101 | 141400 | 1117637000 | 2395 | 2380 | 2395 | 2375 | 1042 |
| 283 | 20241101 | 141300 | 1115156650 | 2385 | 2380 | 2385 | 2375 | 1773 |
| 284 | 20241101 | 141200 | 1110931870 | 2380 | 2385 | 2390 | 2380 | 5554 |
| 285 | 20241101 | 141100 | 1097696070 | 2380 | 2380 | 2380 | 2380 | 0 |
| 286 | 20241101 | 141000 | 1097696070 | 2380 | 2395 | 2395 | 2380 | 1670 |
| 287 | 20241101 | 140900 | 1093714775 | 2395 | 2395 | 2395 | 2390 | 27 |
| 288 | 20241101 | 140800 | 1093650140 | 2395 | 2395 | 2395 | 2395 | 27 |
| 289 | 20241101 | 140700 | 1093585475 | 2390 | 2395 | 2395 | 2390 | 324 |
| 290 | 20241101 | 140600 | 1092811110 | 2395 | 2395 | 2395 | 2395 | 6 |
| 291 | 20241101 | 140500 | 1092796740 | 2395 | 2390 | 2395 | 2390 | 171 |
| 292 | 20241101 | 140400 | 1092387550 | 2390 | 2390 | 2390 | 2390 | 245 |
| 293 | 20241101 | 140300 | 1091802000 | 2395 | 2395 | 2395 | 2380 | 2142 |
| 294 | 20241101 | 140200 | 1086693195 | 2380 | 2390 | 2390 | 2380 | 576 |
| 295 | 20241101 | 140100 | 1085319955 | 2395 | 2395 | 2395 | 2390 | 947 |
| 296 | 20241101 | 140000 | 1083055935 | 2395 | 2400 | 2400 | 2390 | 949 |
| 297 | 20241101 | 135900 | 1080786975 | 2385 | 2395 | 2400 | 2385 | 2420 |
| 298 | 20241101 | 135800 | 1074997180 | 2395 | 2395 | 2395 | 2395 | 505 |
| 299 | 20241101 | 135700 | 1073787705 | 2395 | 2395 | 2395 | 2395 | 475 |
| 300 | 20241101 | 135600 | 1072650080 | 2395 | 2395 | 2395 | 2395 | 950 |
| 301 | 20241101 | 135500 | 1070374830 | 2395 | 2390 | 2395 | 2390 | 334 |
| 302 | 20241101 | 135400 | 1069576555 | 2390 | 2395 | 2395 | 2390 | 634 |
| 303 | 20241101 | 135300 | 1068058185 | 2400 | 2395 | 2400 | 2390 | 93 |
| 304 | 20241101 | 135200 | 1067835365 | 2395 | 2395 | 2400 | 2375 | 9583 |
| 305 | 20241101 | 135100 | 1045013495 | 2395 | 2400 | 2400 | 2395 | 1720 |
| 306 | 20241101 | 135000 | 1040885655 | 2400 | 2400 | 2400 | 2400 | 422 |
| 307 | 20241101 | 134900 | 1039872855 | 2400 | 2390 | 2400 | 2390 | 763 |
| 308 | 20241101 | 134800 | 1038048740 | 2390 | 2405 | 2405 | 2390 | 9075 |
| 309 | 20241101 | 134700 | 1016323570 | 2405 | 2405 | 2405 | 2405 | 84 |
| 310 | 20241101 | 134600 | 1016121550 | 2405 | 2405 | 2405 | 2405 | 0 |
| 311 | 20241101 | 134500 | 1016121550 | 2405 | 2405 | 2405 | 2405 | 697 |
| 312 | 20241101 | 134400 | 1014445265 | 2405 | 2400 | 2405 | 2400 | 56 |
| 313 | 20241101 | 134300 | 1014310835 | 2400 | 2400 | 2400 | 2400 | 609 |
| 314 | 20241101 | 134200 | 1012849235 | 2400 | 2400 | 2405 | 2400 | 1877 |
| 315 | 20241101 | 134100 | 1008344335 | 2400 | 2400 | 2400 | 2400 | 0 |
| 316 | 20241101 | 134000 | 1008344335 | 2400 | 2400 | 2400 | 2400 | 45 |
| 317 | 20241101 | 133900 | 1008236335 | 2400 | 2400 | 2400 | 2400 | 1207 |
| 318 | 20241101 | 133800 | 1005339535 | 2400 | 2405 | 2405 | 2400 | 119 |
| 319 | 20241101 | 133700 | 1005053930 | 2410 | 2400 | 2410 | 2400 | 183 |
| 320 | 20241101 | 133600 | 1004614095 | 2400 | 2400 | 2405 | 2385 | 2328 |
| 321 | 20241101 | 133500 | 999047620 | 2405 | 2400 | 2405 | 2400 | 488 |
| 322 | 20241101 | 133400 | 997874485 | 2400 | 2400 | 2400 | 2400 | 105 |
| 323 | 20241101 | 133300 | 997622485 | 2385 | 2405 | 2405 | 2385 | 1035 |
| 324 | 20241101 | 133200 | 995144400 | 2395 | 2400 | 2400 | 2395 | 427 |
| 325 | 20241101 | 133100 | 994121700 | 2395 | 2410 | 2410 | 2380 | 12131 |
| 326 | 20241101 | 133000 | 965074190 | 2410 | 2415 | 2415 | 2410 | 510 |
| 327 | 20241101 | 132900 | 963845085 | 2410 | 2410 | 2410 | 2410 | 374 |
| 328 | 20241101 | 132800 | 962943745 | 2410 | 2410 | 2410 | 2410 | 43 |
| 329 | 20241101 | 132700 | 962840115 | 2410 | 2410 | 2410 | 2410 | 8 |
| 330 | 20241101 | 132600 | 962820835 | 2415 | 2415 | 2415 | 2415 | 375 |
| 331 | 20241101 | 132500 | 961915210 | 2415 | 2415 | 2415 | 2415 | 3 |
| 332 | 20241101 | 132400 | 961907965 | 2410 | 2410 | 2410 | 2410 | 118 |
| 333 | 20241101 | 132300 | 961623585 | 2410 | 2410 | 2410 | 2410 | 0 |
| 334 | 20241101 | 132200 | 961623585 | 2410 | 2410 | 2410 | 2410 | 0 |
| 335 | 20241101 | 132100 | 961623585 | 2410 | 2410 | 2410 | 2410 | 0 |
| 336 | 20241101 | 132000 | 961623585 | 2410 | 2410 | 2410 | 2410 | 1 |
| 337 | 20241101 | 131900 | 961621175 | 2400 | 2400 | 2400 | 2400 | 769 |
| 338 | 20241101 | 131800 | 959775575 | 2400 | 2410 | 2410 | 2400 | 1396 |
| 339 | 20241101 | 131700 | 956417310 | 2405 | 2405 | 2405 | 2405 | 1 |
| 340 | 20241101 | 131600 | 956414905 | 2405 | 2395 | 2415 | 2395 | 42624 |
| 341 | 20241101 | 131500 | 854324565 | 2395 | 2415 | 2415 | 2395 | 2951 |
| 342 | 20241101 | 131400 | 847243095 | 2410 | 2410 | 2415 | 2410 | 2077 |
| 343 | 20241101 | 131300 | 842237280 | 2420 | 2420 | 2420 | 2420 | 0 |
| 344 | 20241101 | 131200 | 842237280 | 2420 | 2400 | 2420 | 2400 | 1746 |
| 345 | 20241101 | 131100 | 838044955 | 2405 | 2415 | 2420 | 2405 | 5210 |
| 346 | 20241101 | 131000 | 825512335 | 2405 | 2405 | 2405 | 2405 | 500 |
| 347 | 20241101 | 130900 | 824309835 | 2405 | 2405 | 2405 | 2405 | 359 |
| 348 | 20241101 | 130800 | 823446440 | 2405 | 2410 | 2410 | 2405 | 1196 |
| 349 | 20241101 | 130700 | 820567080 | 2410 | 2410 | 2410 | 2410 | 200 |
| 350 | 20241101 | 130600 | 820085080 | 2410 | 2410 | 2410 | 2410 | 823 |
| 351 | 20241101 | 130500 | 818101650 | 2400 | 2425 | 2425 | 2400 | 8556 |
| 352 | 20241101 | 130400 | 797504070 | 2425 | 2425 | 2425 | 2425 | 37 |
| 353 | 20241101 | 130300 | 797414345 | 2425 | 2425 | 2425 | 2425 | 0 |
| 354 | 20241101 | 130200 | 797414345 | 2425 | 2425 | 2425 | 2425 | 412 |
| 355 | 20241101 | 130100 | 796415245 | 2425 | 2425 | 2425 | 2425 | 0 |
| 356 | 20241101 | 130000 | 796415245 | 2425 | 2420 | 2425 | 2420 | 730 |
| 357 | 20241101 | 125900 | 794647645 | 2425 | 2425 | 2425 | 2425 | 30 |
| 358 | 20241101 | 125800 | 794574895 | 2425 | 2425 | 2425 | 2425 | 120 |
| 359 | 20241101 | 125700 | 794283895 | 2425 | 2425 | 2425 | 2425 | 220 |
| 360 | 20241101 | 125600 | 793750395 | 2420 | 2425 | 2425 | 2420 | 12 |
| 361 | 20241101 | 125500 | 793721300 | 2420 | 2420 | 2420 | 2420 | 684 |
| 362 | 20241101 | 125400 | 792066020 | 2420 | 2425 | 2425 | 2420 | 1004 |
| 363 | 20241101 | 125300 | 789636270 | 2420 | 2425 | 2425 | 2420 | 37 |
| 364 | 20241101 | 125200 | 789546695 | 2425 | 2425 | 2425 | 2425 | 82 |
| 365 | 20241101 | 125100 | 789347845 | 2425 | 2425 | 2425 | 2425 | 0 |
| 366 | 20241101 | 125000 | 789347845 | 2425 | 2425 | 2425 | 2425 | 24 |
| 367 | 20241101 | 124900 | 789289645 | 2410 | 2415 | 2415 | 2410 | 200 |
| 368 | 20241101 | 124800 | 788807525 | 2410 | 2410 | 2410 | 2410 | 0 |
| 369 | 20241101 | 124700 | 788807525 | 2410 | 2410 | 2410 | 2410 | 0 |
| 370 | 20241101 | 124600 | 788807525 | 2410 | 2410 | 2410 | 2410 | 0 |
| 371 | 20241101 | 124500 | 788807525 | 2410 | 2415 | 2415 | 2410 | 85 |
| 372 | 20241101 | 124400 | 788602650 | 2425 | 2425 | 2425 | 2425 | 1 |
| 373 | 20241101 | 124300 | 788600225 | 2410 | 2410 | 2410 | 2410 | 0 |
| 374 | 20241101 | 124200 | 788600225 | 2410 | 2420 | 2420 | 2410 | 92 |
| 375 | 20241101 | 124100 | 788378395 | 2410 | 2410 | 2410 | 2410 | 56 |
| 376 | 20241101 | 124000 | 788243435 | 2425 | 2425 | 2425 | 2425 | 23 |
| 377 | 20241101 | 123900 | 788187660 | 2425 | 2420 | 2425 | 2420 | 1623 |
| 378 | 20241101 | 123800 | 784257245 | 2420 | 2420 | 2420 | 2420 | 21 |
| 379 | 20241101 | 123700 | 784206425 | 2420 | 2415 | 2420 | 2415 | 881 |
| 380 | 20241101 | 123600 | 782074410 | 2415 | 2405 | 2415 | 2400 | 1503 |
| 381 | 20241101 | 123500 | 778464385 | 2400 | 2410 | 2410 | 2400 | 400 |
| 382 | 20241101 | 123400 | 777502775 | 2420 | 2420 | 2420 | 2420 | 2 |
| 383 | 20241101 | 123300 | 777497935 | 2410 | 2410 | 2410 | 2410 | 100 |
| 384 | 20241101 | 123200 | 777256935 | 2405 | 2400 | 2405 | 2400 | 23 |
| 385 | 20241101 | 123100 | 777201645 | 2400 | 2405 | 2405 | 2400 | 533 |
| 386 | 20241101 | 123000 | 775920640 | 2400 | 2400 | 2400 | 2400 | 0 |
| 387 | 20241101 | 122900 | 775920640 | 2400 | 2420 | 2420 | 2400 | 1723 |
| 388 | 20241101 | 122800 | 771782265 | 2420 | 2420 | 2420 | 2410 | 120 |
| 389 | 20241101 | 122700 | 771491965 | 2410 | 2410 | 2410 | 2410 | 0 |
| 390 | 20241101 | 122600 | 771491965 | 2410 | 2410 | 2410 | 2410 | 155 |
| 391 | 20241101 | 122500 | 771118415 | 2420 | 2420 | 2420 | 2420 | 76 |
| 392 | 20241101 | 122400 | 770934495 | 2420 | 2400 | 2420 | 2400 | 1498 |
| 393 | 20241101 | 122300 | 767339095 | 2425 | 2420 | 2425 | 2400 | 5812 |
| 394 | 20241101 | 122200 | 753362890 | 2420 | 2420 | 2420 | 2420 | 0 |
| 395 | 20241101 | 122100 | 753362890 | 2420 | 2420 | 2425 | 2420 | 85 |
| 396 | 20241101 | 122000 | 753156940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 397 | 20241101 | 121900 | 753156940 | 2410 | 2420 | 2420 | 2410 | 150 |
| 398 | 20241101 | 121800 | 752795050 | 2405 | 2405 | 2405 | 2405 | 0 |
| 399 | 20241101 | 121700 | 752795050 | 2405 | 2425 | 2425 | 2405 | 3865 |
| 400 | 20241101 | 121600 | 743477335 | 2425 | 2420 | 2425 | 2420 | 1156 |
| 401 | 20241101 | 121500 | 740675775 | 2425 | 2425 | 2425 | 2425 | 311 |
| 402 | 20241101 | 121400 | 739921600 | 2415 | 2420 | 2420 | 2415 | 892 |
| 403 | 20241101 | 121300 | 737763330 | 2415 | 2415 | 2415 | 2415 | 8 |
| 404 | 20241101 | 121200 | 737744010 | 2415 | 2415 | 2415 | 2415 | 12 |
| 405 | 20241101 | 121100 | 737715030 | 2410 | 2410 | 2415 | 2400 | 2360 |
| 406 | 20241101 | 121000 | 732030150 | 2410 | 2415 | 2420 | 2400 | 4299 |
| 407 | 20241101 | 120900 | 721693730 | 2415 | 2420 | 2420 | 2400 | 1146 |
| 408 | 20241101 | 120800 | 718942230 | 2400 | 2405 | 2405 | 2400 | 34475 |
| 409 | 20241101 | 120700 | 636188420 | 2420 | 2420 | 2420 | 2410 | 1883 |
| 410 | 20241101 | 120600 | 631640015 | 2420 | 2420 | 2420 | 2410 | 2095 |
| 411 | 20241101 | 120500 | 626589600 | 2420 | 2425 | 2425 | 2420 | 9 |
| 412 | 20241101 | 120400 | 626567805 | 2425 | 2425 | 2425 | 2425 | 24 |
| 413 | 20241101 | 120300 | 626509605 | 2425 | 2420 | 2425 | 2420 | 102 |
| 414 | 20241101 | 120200 | 626262760 | 2430 | 2430 | 2430 | 2415 | 8250 |
| 415 | 20241101 | 120100 | 606302765 | 2430 | 2435 | 2435 | 2430 | 122 |
| 416 | 20241101 | 120000 | 606005700 | 2435 | 2435 | 2435 | 2425 | 459 |
| 417 | 20241101 | 115900 | 604890915 | 2430 | 2430 | 2430 | 2430 | 17 |
| 418 | 20241101 | 115800 | 604849605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 419 | 20241101 | 115700 | 604849605 | 2440 | 2435 | 2440 | 2435 | 416 |
| 420 | 20241101 | 115600 | 603836640 | 2435 | 2440 | 2440 | 2435 | 509 |
| 421 | 20241101 | 115500 | 602597215 | 2445 | 2440 | 2445 | 2440 | 720 |
| 422 | 20241101 | 115400 | 600840410 | 2440 | 2435 | 2440 | 2435 | 1586 |
| 423 | 20241101 | 115300 | 596973595 | 2430 | 2430 | 2430 | 2430 | 894 |
| 424 | 20241101 | 115200 | 594801175 | 2425 | 2425 | 2425 | 2425 | 6 |
| 425 | 20241101 | 115100 | 594786625 | 2430 | 2430 | 2430 | 2425 | 156 |
| 426 | 20241101 | 115000 | 594407595 | 2430 | 2430 | 2430 | 2430 | 40 |
| 427 | 20241101 | 114900 | 594310395 | 2430 | 2430 | 2430 | 2430 | 1 |
| 428 | 20241101 | 114800 | 594307965 | 2425 | 2430 | 2430 | 2425 | 130 |
| 429 | 20241101 | 114700 | 593992070 | 2430 | 2430 | 2435 | 2430 | 336 |
| 430 | 20241101 | 114600 | 593175080 | 2430 | 2435 | 2435 | 2430 | 206 |
| 431 | 20241101 | 114500 | 592673475 | 2435 | 2435 | 2435 | 2435 | 11 |
| 432 | 20241101 | 114400 | 592646690 | 2435 | 2420 | 2440 | 2420 | 2821 |
| 433 | 20241101 | 114300 | 585819685 | 2435 | 2435 | 2440 | 2420 | 71 |
| 434 | 20241101 | 114200 | 585646670 | 2440 | 2430 | 2440 | 2430 | 464 |
| 435 | 20241101 | 114100 | 584514525 | 2440 | 2430 | 2440 | 2420 | 423 |
| 436 | 20241101 | 114000 | 583490305 | 2420 | 2430 | 2430 | 2420 | 403 |
| 437 | 20241101 | 113900 | 582512890 | 2420 | 2425 | 2425 | 2420 | 202 |
| 438 | 20241101 | 113800 | 582023045 | 2430 | 2430 | 2430 | 2430 | 4 |
| 439 | 20241101 | 113700 | 582013325 | 2430 | 2425 | 2430 | 2425 | 54 |
| 440 | 20241101 | 113600 | 581882320 | 2435 | 2420 | 2435 | 2410 | 707 |
| 441 | 20241101 | 113500 | 580169500 | 2425 | 2425 | 2435 | 2410 | 2076 |
| 442 | 20241101 | 113400 | 575155455 | 2435 | 2435 | 2435 | 2435 | 3294 |
| 443 | 20241101 | 113300 | 567134565 | 2450 | 2450 | 2450 | 2450 | 0 |
| 444 | 20241101 | 113200 | 567134565 | 2450 | 2425 | 2450 | 2405 | 12666 |
| 445 | 20241101 | 113100 | 536552560 | 2440 | 2455 | 2455 | 2425 | 806 |
| 446 | 20241101 | 113000 | 534593700 | 2440 | 2440 | 2460 | 2425 | 14039 |
| 447 | 20241101 | 112900 | 500442970 | 2440 | 2460 | 2460 | 2440 | 10838 |
| 448 | 20241101 | 112800 | 473969155 | 2460 | 2460 | 2460 | 2460 | 0 |
| 449 | 20241101 | 112700 | 473969155 | 2460 | 2460 | 2460 | 2460 | 0 |
| 450 | 20241101 | 112600 | 473969155 | 2460 | 2460 | 2460 | 2460 | 0 |
| 451 | 20241101 | 112500 | 473969155 | 2460 | 2460 | 2460 | 2460 | 3 |
| 452 | 20241101 | 112400 | 473961775 | 2460 | 2460 | 2465 | 2460 | 27 |
| 453 | 20241101 | 112300 | 473895345 | 2465 | 2465 | 2465 | 2465 | 50 |
| 454 | 20241101 | 112200 | 473772095 | 2465 | 2465 | 2465 | 2465 | 204 |
| 455 | 20241101 | 112100 | 473269235 | 2465 | 2465 | 2465 | 2465 | 19 |
| 456 | 20241101 | 112000 | 473222400 | 2465 | 2465 | 2465 | 2465 | 104 |
| 457 | 20241101 | 111900 | 472966040 | 2465 | 2465 | 2465 | 2465 | 896 |
| 458 | 20241101 | 111800 | 470757400 | 2465 | 2465 | 2465 | 2465 | 1 |
| 459 | 20241101 | 111700 | 470754935 | 2465 | 2455 | 2465 | 2450 | 3294 |
| 460 | 20241101 | 111600 | 462669145 | 2450 | 2460 | 2465 | 2450 | 210 |
| 461 | 20241101 | 111500 | 462154350 | 2455 | 2455 | 2455 | 2455 | 1278 |
| 462 | 20241101 | 111400 | 459016860 | 2455 | 2445 | 2455 | 2445 | 264 |
| 463 | 20241101 | 111300 | 458371370 | 2450 | 2450 | 2450 | 2450 | 0 |
| 464 | 20241101 | 111200 | 458371370 | 2450 | 2450 | 2450 | 2450 | 1586 |
| 465 | 20241101 | 111100 | 454485670 | 2450 | 2450 | 2450 | 2450 | 169 |
| 466 | 20241101 | 111000 | 454071620 | 2450 | 2450 | 2450 | 2450 | 0 |
| 467 | 20241101 | 110900 | 454071620 | 2450 | 2450 | 2450 | 2450 | 0 |
| 468 | 20241101 | 110800 | 454071620 | 2450 | 2450 | 2450 | 2450 | 0 |
| 469 | 20241101 | 110700 | 454071620 | 2450 | 2450 | 2450 | 2450 | 0 |
| 470 | 20241101 | 110600 | 454071620 | 2450 | 2450 | 2450 | 2450 | 208 |
| 471 | 20241101 | 110500 | 453562020 | 2450 | 2450 | 2450 | 2450 | 1 |
| 472 | 20241101 | 110400 | 453559570 | 2450 | 2450 | 2450 | 2450 | 58 |
| 473 | 20241101 | 110300 | 453417470 | 2450 | 2450 | 2450 | 2450 | 200 |
| 474 | 20241101 | 110200 | 452927470 | 2450 | 2450 | 2450 | 2450 | 2 |
| 475 | 20241101 | 110100 | 452922570 | 2450 | 2450 | 2450 | 2450 | 30 |
| 476 | 20241101 | 110000 | 452849070 | 2445 | 2445 | 2445 | 2445 | 11 |
| 477 | 20241101 | 105900 | 452822175 | 2445 | 2445 | 2445 | 2445 | 0 |
| 478 | 20241101 | 105800 | 452822175 | 2445 | 2450 | 2450 | 2445 | 536 |
| 479 | 20241101 | 105700 | 451511105 | 2450 | 2450 | 2450 | 2450 | 1500 |
| 480 | 20241101 | 105600 | 447836105 | 2450 | 2450 | 2450 | 2450 | 238 |
| 481 | 20241101 | 105500 | 447253005 | 2455 | 2455 | 2460 | 2450 | 364 |
| 482 | 20241101 | 105400 | 446360665 | 2455 | 2455 | 2455 | 2455 | 152 |
| 483 | 20241101 | 105300 | 445987505 | 2455 | 2455 | 2460 | 2455 | 233 |
| 484 | 20241101 | 105200 | 445414355 | 2455 | 2455 | 2455 | 2455 | 881 |
| 485 | 20241101 | 105100 | 443251500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 486 | 20241101 | 105000 | 443251500 | 2455 | 2455 | 2455 | 2455 | 934 |
| 487 | 20241101 | 104900 | 440958530 | 2455 | 2455 | 2455 | 2455 | 100 |
| 488 | 20241101 | 104800 | 440713030 | 2455 | 2455 | 2460 | 2455 | 640 |
| 489 | 20241101 | 104700 | 439141825 | 2455 | 2455 | 2455 | 2455 | 668 |
| 490 | 20241101 | 104600 | 437501885 | 2460 | 2455 | 2460 | 2455 | 656 |
| 491 | 20241101 | 104500 | 435888525 | 2455 | 2455 | 2455 | 2455 | 517 |
| 492 | 20241101 | 104400 | 434619290 | 2460 | 2460 | 2460 | 2460 | 1146 |
| 493 | 20241101 | 104300 | 431800130 | 2460 | 2455 | 2460 | 2455 | 1932 |
| 494 | 20241101 | 104200 | 427054570 | 2455 | 2455 | 2455 | 2455 | 0 |
| 495 | 20241101 | 104100 | 427054570 | 2455 | 2455 | 2455 | 2455 | 563 |
| 496 | 20241101 | 104000 | 425672405 | 2450 | 2450 | 2450 | 2450 | 50 |
| 497 | 20241101 | 103900 | 425549905 | 2455 | 2445 | 2455 | 2445 | 310 |
| 498 | 20241101 | 103800 | 424791945 | 2450 | 2455 | 2455 | 2450 | 609 |
| 499 | 20241101 | 103700 | 423297855 | 2455 | 2455 | 2455 | 2455 | 1 |
| 500 | 20241101 | 103600 | 423295400 | 2450 | 2445 | 2450 | 2445 | 763 |
| 501 | 20241101 | 103500 | 421429760 | 2450 | 2455 | 2455 | 2450 | 145 |
| 502 | 20241101 | 103400 | 421074455 | 2455 | 2455 | 2455 | 2455 | 801 |
| 503 | 20241101 | 103300 | 419108000 | 2455 | 2455 | 2455 | 2455 | 0 |
| 504 | 20241101 | 103200 | 419108000 | 2455 | 2450 | 2455 | 2450 | 1516 |
| 505 | 20241101 | 103100 | 415393795 | 2450 | 2450 | 2450 | 2450 | 0 |
| 506 | 20241101 | 103000 | 415393795 | 2450 | 2450 | 2450 | 2450 | 426 |
| 507 | 20241101 | 102900 | 414350095 | 2450 | 2445 | 2450 | 2445 | 527 |
| 508 | 20241101 | 102800 | 413059020 | 2445 | 2450 | 2450 | 2445 | 17 |
| 509 | 20241101 | 102700 | 413017450 | 2440 | 2440 | 2440 | 2440 | 49 |
| 510 | 20241101 | 102600 | 412897890 | 2450 | 2440 | 2450 | 2440 | 52 |
| 511 | 20241101 | 102500 | 412770800 | 2450 | 2450 | 2450 | 2450 | 1 |
| 512 | 20241101 | 102400 | 412768350 | 2450 | 2450 | 2455 | 2450 | 3620 |
| 513 | 20241101 | 102300 | 403899345 | 2450 | 2450 | 2450 | 2450 | 1348 |
| 514 | 20241101 | 102200 | 400596745 | 2455 | 2450 | 2455 | 2440 | 4597 |
| 515 | 20241101 | 102100 | 389339190 | 2450 | 2445 | 2450 | 2445 | 1115 |
| 516 | 20241101 | 102000 | 386609940 | 2445 | 2445 | 2445 | 2445 | 674 |
| 517 | 20241101 | 101900 | 384962010 | 2445 | 2445 | 2445 | 2445 | 21 |
| 518 | 20241101 | 101800 | 384910665 | 2440 | 2445 | 2445 | 2440 | 61 |
| 519 | 20241101 | 101700 | 384761775 | 2445 | 2440 | 2445 | 2440 | 315 |
| 520 | 20241101 | 101600 | 383993125 | 2440 | 2440 | 2450 | 2440 | 567 |
| 521 | 20241101 | 101500 | 382604645 | 2440 | 2445 | 2445 | 2435 | 1638 |
| 522 | 20241101 | 101400 | 378606240 | 2445 | 2440 | 2445 | 2440 | 1464 |
| 523 | 20241101 | 101300 | 375030325 | 2435 | 2435 | 2435 | 2430 | 470 |
| 524 | 20241101 | 101200 | 373886960 | 2435 | 2435 | 2440 | 2430 | 4753 |
| 525 | 20241101 | 101100 | 362337115 | 2430 | 2445 | 2445 | 2430 | 5854 |
| 526 | 20241101 | 101000 | 348078335 | 2445 | 2440 | 2445 | 2440 | 78 |
| 527 | 20241101 | 100900 | 347887875 | 2440 | 2440 | 2440 | 2440 | 325 |
| 528 | 20241101 | 100800 | 347094875 | 2445 | 2450 | 2450 | 2445 | 1012 |
| 529 | 20241101 | 100700 | 344615525 | 2450 | 2450 | 2450 | 2440 | 1121 |
| 530 | 20241101 | 100600 | 341879835 | 2450 | 2440 | 2450 | 2440 | 729 |
| 531 | 20241101 | 100500 | 340098265 | 2440 | 2450 | 2450 | 2440 | 3674 |
| 532 | 20241101 | 100400 | 331107290 | 2450 | 2445 | 2450 | 2445 | 907 |
| 533 | 20241101 | 100300 | 328889655 | 2450 | 2450 | 2450 | 2440 | 557 |
| 534 | 20241101 | 100200 | 327530065 | 2445 | 2445 | 2450 | 2440 | 319 |
| 535 | 20241101 | 100100 | 326751140 | 2445 | 2445 | 2445 | 2445 | 1123 |
| 536 | 20241101 | 100000 | 324005405 | 2445 | 2445 | 2450 | 2440 | 205 |
| 537 | 20241101 | 095900 | 323505165 | 2450 | 2440 | 2450 | 2435 | 1583 |
| 538 | 20241101 | 095800 | 319641180 | 2440 | 2435 | 2440 | 2435 | 1484 |
| 539 | 20241101 | 095700 | 316027465 | 2440 | 2445 | 2445 | 2440 | 4031 |
| 540 | 20241101 | 095600 | 306186015 | 2445 | 2455 | 2455 | 2445 | 1233 |
| 541 | 20241101 | 095500 | 303170810 | 2455 | 2455 | 2455 | 2455 | 3 |
| 542 | 20241101 | 095400 | 303163445 | 2450 | 2450 | 2450 | 2450 | 650 |
| 543 | 20241101 | 095300 | 301570945 | 2450 | 2455 | 2455 | 2445 | 425 |
| 544 | 20241101 | 095200 | 300530585 | 2455 | 2455 | 2455 | 2455 | 17 |
| 545 | 20241101 | 095100 | 300488850 | 2455 | 2445 | 2455 | 2445 | 962 |
| 546 | 20241101 | 095000 | 298135370 | 2445 | 2460 | 2460 | 2445 | 994 |
| 547 | 20241101 | 094900 | 295701280 | 2455 | 2455 | 2455 | 2455 | 2305 |
| 548 | 20241101 | 094800 | 290042505 | 2455 | 2450 | 2455 | 2450 | 404 |
| 549 | 20241101 | 094700 | 289051935 | 2450 | 2450 | 2450 | 2450 | 155 |
| 550 | 20241101 | 094600 | 288672185 | 2450 | 2450 | 2450 | 2450 | 13 |
| 551 | 20241101 | 094500 | 288640335 | 2450 | 2445 | 2450 | 2440 | 158 |
| 552 | 20241101 | 094400 | 288253695 | 2445 | 2450 | 2450 | 2445 | 226 |
| 553 | 20241101 | 094300 | 287701120 | 2450 | 2450 | 2450 | 2450 | 271 |
| 554 | 20241101 | 094200 | 287037170 | 2450 | 2445 | 2450 | 2445 | 592 |
| 555 | 20241101 | 094100 | 285589320 | 2445 | 2445 | 2445 | 2445 | 3223 |
| 556 | 20241101 | 094000 | 277709085 | 2445 | 2455 | 2455 | 2445 | 1684 |
| 557 | 20241101 | 093900 | 273582380 | 2460 | 2460 | 2460 | 2455 | 938 |
| 558 | 20241101 | 093800 | 271278400 | 2465 | 2455 | 2465 | 2455 | 673 |
| 559 | 20241101 | 093700 | 269625650 | 2455 | 2460 | 2460 | 2455 | 261 |
| 560 | 20241101 | 093600 | 268983640 | 2460 | 2455 | 2460 | 2455 | 412 |
| 561 | 20241101 | 093500 | 267970510 | 2455 | 2460 | 2460 | 2455 | 848 |
| 562 | 20241101 | 093400 | 265888660 | 2460 | 2465 | 2465 | 2440 | 690 |
| 563 | 20241101 | 093300 | 264202040 | 2470 | 2470 | 2470 | 2470 | 140 |
| 564 | 20241101 | 093200 | 263856240 | 2470 | 2460 | 2470 | 2460 | 3303 |
| 565 | 20241101 | 093100 | 255723640 | 2460 | 2445 | 2460 | 2440 | 7174 |
| 566 | 20241101 | 093000 | 238146285 | 2450 | 2450 | 2450 | 2440 | 706 |
| 567 | 20241101 | 092900 | 236416595 | 2450 | 2445 | 2450 | 2445 | 104 |
| 568 | 20241101 | 092800 | 236161810 | 2445 | 2450 | 2450 | 2435 | 3489 |
| 569 | 20241101 | 092700 | 227648990 | 2450 | 2450 | 2450 | 2450 | 5 |
| 570 | 20241101 | 092600 | 227636740 | 2445 | 2445 | 2450 | 2445 | 616 |
| 571 | 20241101 | 092500 | 226128995 | 2450 | 2450 | 2450 | 2445 | 432 |
| 572 | 20241101 | 092400 | 225072555 | 2450 | 2450 | 2450 | 2445 | 311 |
| 573 | 20241101 | 092300 | 224311620 | 2455 | 2450 | 2455 | 2440 | 110 |
| 574 | 20241101 | 092200 | 224043155 | 2440 | 2440 | 2455 | 2440 | 1046 |
| 575 | 20241101 | 092100 | 221486225 | 2445 | 2455 | 2455 | 2435 | 2512 |
| 576 | 20241101 | 092000 | 215358975 | 2455 | 2455 | 2455 | 2440 | 425 |
| 577 | 20241101 | 091900 | 214319440 | 2450 | 2450 | 2460 | 2445 | 565 |
| 578 | 20241101 | 091800 | 212936230 | 2445 | 2445 | 2450 | 2445 | 3900 |
| 579 | 20241101 | 091700 | 203397695 | 2450 | 2445 | 2450 | 2440 | 1543 |
| 580 | 20241101 | 091600 | 199626035 | 2445 | 2440 | 2445 | 2435 | 4418 |
| 581 | 20241101 | 091500 | 188845480 | 2440 | 2450 | 2450 | 2440 | 2736 |
| 582 | 20241101 | 091400 | 182153700 | 2450 | 2455 | 2455 | 2450 | 456 |
| 583 | 20241101 | 091300 | 181035770 | 2455 | 2440 | 2455 | 2440 | 1465 |
| 584 | 20241101 | 091200 | 177453000 | 2450 | 2440 | 2450 | 2440 | 2200 |
| 585 | 20241101 | 091100 | 172077955 | 2440 | 2445 | 2445 | 2440 | 4602 |
| 586 | 20241101 | 091000 | 160828180 | 2445 | 2450 | 2455 | 2445 | 14007 |
| 587 | 20241101 | 090900 | 126524355 | 2450 | 2470 | 2470 | 2450 | 973 |
| 588 | 20241101 | 090800 | 124137010 | 2470 | 2465 | 2470 | 2450 | 2701 |
| 589 | 20241101 | 090700 | 117509465 | 2470 | 2460 | 2470 | 2460 | 1040 |
| 590 | 20241101 | 090600 | 114941905 | 2460 | 2460 | 2460 | 2450 | 5590 |
| 591 | 20241101 | 090500 | 101219630 | 2460 | 2460 | 2465 | 2460 | 1203 |
| 592 | 20241101 | 090400 | 98260150 | 2460 | 2460 | 2470 | 2460 | 1890 |
| 593 | 20241101 | 090300 | 93608700 | 2450 | 2460 | 2460 | 2450 | 3827 |
| 594 | 20241101 | 090200 | 84230010 | 2460 | 2470 | 2470 | 2450 | 13296 |
| 595 | 20241101 | 090100 | 51534850 | 2470 | 2470 | 2500 | 2470 | 6578 |
| 596 | 20241101 | 090000 | 35230910 | 2470 | 2505 | 2515 | 2470 | 14101 |