31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 193300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 3 | 20241104 | 193200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20241104 | 193100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20241104 | 193000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20241104 | 192900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20241104 | 192800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20241104 | 192700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20241104 | 192600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20241104 | 192500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20241104 | 192400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20241104 | 192300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20241104 | 192200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20241104 | 192100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20241104 | 192000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20241104 | 191900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20241104 | 191800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20241104 | 191700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20241104 | 191600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20241104 | 191500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20241104 | 191400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20241104 | 191300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20241104 | 191200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20241104 | 191100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20241104 | 191000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20241104 | 190900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20241104 | 190800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20241104 | 190700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20241104 | 190600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20241104 | 190500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20241104 | 190400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20241104 | 190300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 33 | 20241104 | 190200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20241104 | 190100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20241104 | 190000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20241104 | 185900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20241104 | 185800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20241104 | 185700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20241104 | 185600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20241104 | 185500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20241104 | 185400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20241104 | 185300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20241104 | 185200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20241104 | 185100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20241104 | 185000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20241104 | 184900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20241104 | 184800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20241104 | 184700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20241104 | 184600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20241104 | 184500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20241104 | 184400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20241104 | 184300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20241104 | 184200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20241104 | 184100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20241104 | 184000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20241104 | 183900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20241104 | 183800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20241104 | 183700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20241104 | 183600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20241104 | 183500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20241104 | 183400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20241104 | 183300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 63 | 20241104 | 183200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20241104 | 183100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20241104 | 183000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20241104 | 182900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20241104 | 182800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20241104 | 182700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20241104 | 182600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20241104 | 182500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20241104 | 182400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20241104 | 182300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20241104 | 182200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20241104 | 182100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20241104 | 182000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20241104 | 181900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20241104 | 181800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20241104 | 181700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20241104 | 181600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20241104 | 181500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20241104 | 181400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20241104 | 181300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20241104 | 181200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20241104 | 181100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20241104 | 181000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20241104 | 180900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20241104 | 180800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20241104 | 180700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20241104 | 180600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20241104 | 180500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20241104 | 180400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20241104 | 180300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 93 | 20241104 | 180200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20241104 | 180100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20241104 | 180000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20241104 | 175900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20241104 | 175800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20241104 | 175700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20241104 | 175600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20241104 | 175500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20241104 | 175400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20241104 | 175300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20241104 | 175200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20241104 | 175100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20241104 | 175000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20241104 | 174900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20241104 | 174800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20241104 | 174700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20241104 | 174600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20241104 | 174500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20241104 | 174400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20241104 | 174300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20241104 | 174200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20241104 | 174100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20241104 | 174000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20241104 | 173900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20241104 | 173800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20241104 | 173700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20241104 | 173600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20241104 | 173500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20241104 | 173400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20241104 | 173300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 123 | 20241104 | 173200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20241104 | 173100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20241104 | 173000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20241104 | 172900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20241104 | 172800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20241104 | 172700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20241104 | 172600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20241104 | 172500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20241104 | 172400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20241104 | 172300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20241104 | 172200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20241104 | 172100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20241104 | 172000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20241104 | 171900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20241104 | 171800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20241104 | 171700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20241104 | 171600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20241104 | 171500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20241104 | 171400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20241104 | 171300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20241104 | 171200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20241104 | 171100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20241104 | 171000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20241104 | 170900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20241104 | 170800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20241104 | 170700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20241104 | 170600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20241104 | 170500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20241104 | 170400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20241104 | 170300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 153 | 20241104 | 170200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20241104 | 170100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20241104 | 170000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20241104 | 165900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20241104 | 165800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20241104 | 165700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20241104 | 165600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20241104 | 165500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20241104 | 165400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20241104 | 165300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20241104 | 165200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20241104 | 165100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20241104 | 165000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20241104 | 164900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20241104 | 164800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20241104 | 164700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20241104 | 164600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20241104 | 164500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20241104 | 164400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20241104 | 164300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20241104 | 164200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20241104 | 164100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20241104 | 164000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20241104 | 163900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20241104 | 163800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20241104 | 163700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20241104 | 163600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20241104 | 163500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20241104 | 163400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20241104 | 163300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 183 | 20241104 | 163200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20241104 | 163100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20241104 | 163000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20241104 | 162900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20241104 | 162800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20241104 | 162700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20241104 | 162600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20241104 | 162500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20241104 | 162400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20241104 | 162300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20241104 | 162200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20241104 | 162100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20241104 | 162000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20241104 | 161900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20241104 | 161800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20241104 | 161700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20241104 | 161600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20241104 | 161500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20241104 | 161400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20241104 | 161300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20241104 | 161200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20241104 | 161100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20241104 | 161000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20241104 | 160900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20241104 | 160800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20241104 | 160700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20241104 | 160600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20241104 | 160500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20241104 | 160400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20241104 | 160300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 213 | 20241104 | 160200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20241104 | 160100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20241104 | 160000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20241104 | 155900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20241104 | 155800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20241104 | 155700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20241104 | 155600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20241104 | 155500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20241104 | 155400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20241104 | 155300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20241104 | 155200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20241104 | 155100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20241104 | 155000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20241104 | 154900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20241104 | 154800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20241104 | 154700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20241104 | 154600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20241104 | 154500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20241104 | 154400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20241104 | 154300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20241104 | 154200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20241104 | 154100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20241104 | 154000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20241104 | 153900 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20241104 | 153800 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20241104 | 153700 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20241104 | 153600 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20241104 | 153500 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20241104 | 153400 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20241104 | 153300 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 243 | 20241104 | 153200 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20241104 | 153100 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20241104 | 153000 | 1783279940 | 5700 | 5700 | 5700 | 5700 | 3492 |
| 246 | 20241104 | 152900 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 247 | 20241104 | 152800 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 248 | 20241104 | 152700 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 249 | 20241104 | 152600 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 250 | 20241104 | 152500 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 251 | 20241104 | 152400 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 252 | 20241104 | 152300 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 253 | 20241104 | 152200 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 254 | 20241104 | 152100 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 255 | 20241104 | 152000 | 1763375540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 256 | 20241104 | 151900 | 1763375540 | 5700 | 5700 | 5700 | 5690 | 2297 |
| 257 | 20241104 | 151800 | 1750304950 | 5700 | 5700 | 5700 | 5700 | 1 |
| 258 | 20241104 | 151700 | 1750299250 | 5700 | 5690 | 5700 | 5680 | 1126 |
| 259 | 20241104 | 151600 | 1743891480 | 5700 | 5690 | 5700 | 5680 | 3685 |
| 260 | 20241104 | 151500 | 1722933800 | 5690 | 5680 | 5690 | 5680 | 525 |
| 261 | 20241104 | 151400 | 1719947800 | 5690 | 5690 | 5690 | 5690 | 4 |
| 262 | 20241104 | 151300 | 1719925040 | 5690 | 5680 | 5690 | 5680 | 27 |
| 263 | 20241104 | 151200 | 1719771580 | 5690 | 5690 | 5690 | 5690 | 214 |
| 264 | 20241104 | 151100 | 1718553920 | 5690 | 5680 | 5690 | 5680 | 2656 |
| 265 | 20241104 | 151000 | 1703457690 | 5680 | 5670 | 5680 | 5670 | 427 |
| 266 | 20241104 | 150900 | 1701034330 | 5670 | 5670 | 5670 | 5670 | 707 |
| 267 | 20241104 | 150800 | 1697025640 | 5680 | 5670 | 5680 | 5670 | 171 |
| 268 | 20241104 | 150700 | 1696055770 | 5680 | 5680 | 5680 | 5680 | 959 |
| 269 | 20241104 | 150600 | 1690608650 | 5680 | 5680 | 5680 | 5680 | 39 |
| 270 | 20241104 | 150500 | 1690387130 | 5680 | 5680 | 5680 | 5680 | 1204 |
| 271 | 20241104 | 150400 | 1683548410 | 5690 | 5690 | 5690 | 5680 | 202 |
| 272 | 20241104 | 150300 | 1682399040 | 5690 | 5690 | 5690 | 5690 | 3 |
| 273 | 20241104 | 150200 | 1682381970 | 5690 | 5690 | 5690 | 5690 | 16 |
| 274 | 20241104 | 150100 | 1682290930 | 5690 | 5690 | 5690 | 5690 | 1681 |
| 275 | 20241104 | 150000 | 1672726040 | 5680 | 5680 | 5680 | 5680 | 154 |
| 276 | 20241104 | 145900 | 1671851320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 277 | 20241104 | 145800 | 1671851320 | 5670 | 5670 | 5670 | 5670 | 10 |
| 278 | 20241104 | 145700 | 1671794620 | 5680 | 5670 | 5680 | 5670 | 3206 |
| 279 | 20241104 | 145600 | 1653584550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20241104 | 145500 | 1653584550 | 5680 | 5670 | 5680 | 5670 | 160 |
| 281 | 20241104 | 145400 | 1652677250 | 5670 | 5670 | 5680 | 5670 | 226 |
| 282 | 20241104 | 145300 | 1651395650 | 5670 | 5670 | 5670 | 5670 | 300 |
| 283 | 20241104 | 145200 | 1649694650 | 5670 | 5680 | 5680 | 5670 | 137 |
| 284 | 20241104 | 145100 | 1648917690 | 5670 | 5680 | 5680 | 5670 | 2 |
| 285 | 20241104 | 145000 | 1648906340 | 5670 | 5680 | 5680 | 5670 | 86 |
| 286 | 20241104 | 144900 | 1648418710 | 5680 | 5670 | 5680 | 5670 | 68 |
| 287 | 20241104 | 144800 | 1648032480 | 5670 | 5680 | 5680 | 5660 | 1029 |
| 288 | 20241104 | 144700 | 1642193050 | 5660 | 5670 | 5670 | 5660 | 1248 |
| 289 | 20241104 | 144600 | 1635117720 | 5670 | 5670 | 5670 | 5670 | 108 |
| 290 | 20241104 | 144500 | 1634505360 | 5670 | 5680 | 5680 | 5670 | 55 |
| 291 | 20241104 | 144400 | 1634193410 | 5680 | 5660 | 5680 | 5660 | 371 |
| 292 | 20241104 | 144300 | 1632090650 | 5680 | 5670 | 5680 | 5670 | 1325 |
| 293 | 20241104 | 144200 | 1624576200 | 5670 | 5670 | 5670 | 5670 | 63 |
| 294 | 20241104 | 144100 | 1624218990 | 5670 | 5660 | 5670 | 5660 | 804 |
| 295 | 20241104 | 144000 | 1619662340 | 5660 | 5670 | 5670 | 5660 | 134 |
| 296 | 20241104 | 143900 | 1618903790 | 5680 | 5660 | 5680 | 5660 | 67 |
| 297 | 20241104 | 143800 | 1618524510 | 5680 | 5660 | 5680 | 5660 | 1035 |
| 298 | 20241104 | 143700 | 1612659430 | 5660 | 5670 | 5680 | 5660 | 130 |
| 299 | 20241104 | 143600 | 1611923320 | 5660 | 5670 | 5670 | 5660 | 801 |
| 300 | 20241104 | 143500 | 1607382150 | 5670 | 5680 | 5680 | 5670 | 2040 |
| 301 | 20241104 | 143400 | 1595815340 | 5680 | 5680 | 5680 | 5680 | 27 |
| 302 | 20241104 | 143300 | 1595661980 | 5670 | 5680 | 5680 | 5670 | 12 |
| 303 | 20241104 | 143200 | 1595593920 | 5670 | 5670 | 5670 | 5670 | 26 |
| 304 | 20241104 | 143100 | 1595446500 | 5680 | 5680 | 5680 | 5680 | 3000 |
| 305 | 20241104 | 143000 | 1578406500 | 5670 | 5670 | 5670 | 5670 | 1146 |
| 306 | 20241104 | 142900 | 1571908680 | 5670 | 5670 | 5670 | 5670 | 1215 |
| 307 | 20241104 | 142800 | 1565019630 | 5670 | 5670 | 5670 | 5660 | 2509 |
| 308 | 20241104 | 142700 | 1550793680 | 5670 | 5670 | 5670 | 5670 | 1121 |
| 309 | 20241104 | 142600 | 1544437610 | 5670 | 5670 | 5670 | 5660 | 237 |
| 310 | 20241104 | 142500 | 1543094590 | 5670 | 5670 | 5670 | 5670 | 322 |
| 311 | 20241104 | 142400 | 1541268850 | 5660 | 5670 | 5670 | 5660 | 738 |
| 312 | 20241104 | 142300 | 1537090750 | 5680 | 5680 | 5680 | 5670 | 1249 |
| 313 | 20241104 | 142200 | 1530008800 | 5680 | 5680 | 5680 | 5680 | 2 |
| 314 | 20241104 | 142100 | 1529997440 | 5680 | 5680 | 5680 | 5680 | 2 |
| 315 | 20241104 | 142000 | 1529986080 | 5670 | 5670 | 5670 | 5670 | 618 |
| 316 | 20241104 | 141900 | 1526482020 | 5670 | 5670 | 5670 | 5670 | 0 |
| 317 | 20241104 | 141800 | 1526482020 | 5670 | 5660 | 5670 | 5660 | 108 |
| 318 | 20241104 | 141700 | 1525869670 | 5660 | 5670 | 5670 | 5660 | 301 |
| 319 | 20241104 | 141600 | 1524163310 | 5670 | 5680 | 5680 | 5670 | 1385 |
| 320 | 20241104 | 141500 | 1516310350 | 5680 | 5680 | 5680 | 5680 | 155 |
| 321 | 20241104 | 141400 | 1515429950 | 5680 | 5680 | 5680 | 5680 | 20 |
| 322 | 20241104 | 141300 | 1515316350 | 5680 | 5680 | 5680 | 5670 | 872 |
| 323 | 20241104 | 141200 | 1510364390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 324 | 20241104 | 141100 | 1510364390 | 5680 | 5680 | 5680 | 5680 | 11 |
| 325 | 20241104 | 141000 | 1510301910 | 5670 | 5680 | 5680 | 5670 | 101 |
| 326 | 20241104 | 140900 | 1509728240 | 5680 | 5680 | 5680 | 5680 | 50 |
| 327 | 20241104 | 140800 | 1509444240 | 5680 | 5680 | 5680 | 5680 | 122 |
| 328 | 20241104 | 140700 | 1508751280 | 5680 | 5670 | 5680 | 5670 | 266 |
| 329 | 20241104 | 140600 | 1507243050 | 5660 | 5660 | 5660 | 5660 | 100 |
| 330 | 20241104 | 140500 | 1506677050 | 5660 | 5670 | 5670 | 5660 | 601 |
| 331 | 20241104 | 140400 | 1503275130 | 5660 | 5670 | 5670 | 5660 | 7 |
| 332 | 20241104 | 140300 | 1503235450 | 5670 | 5670 | 5670 | 5670 | 1135 |
| 333 | 20241104 | 140200 | 1496800000 | 5670 | 5680 | 5680 | 5670 | 2297 |
| 334 | 20241104 | 140100 | 1483775000 | 5680 | 5680 | 5680 | 5680 | 200 |
| 335 | 20241104 | 140000 | 1482639000 | 5680 | 5680 | 5680 | 5680 | 110 |
| 336 | 20241104 | 135900 | 1482014200 | 5670 | 5680 | 5680 | 5670 | 100 |
| 337 | 20241104 | 135800 | 1481447160 | 5670 | 5670 | 5670 | 5670 | 300 |
| 338 | 20241104 | 135700 | 1479746160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 339 | 20241104 | 135600 | 1479746160 | 5670 | 5680 | 5680 | 5670 | 1601 |
| 340 | 20241104 | 135500 | 1470667490 | 5680 | 5680 | 5680 | 5680 | 100 |
| 341 | 20241104 | 135400 | 1470099490 | 5670 | 5670 | 5670 | 5670 | 8 |
| 342 | 20241104 | 135300 | 1470054130 | 5670 | 5670 | 5670 | 5670 | 1532 |
| 343 | 20241104 | 135200 | 1461367690 | 5670 | 5680 | 5680 | 5670 | 1568 |
| 344 | 20241104 | 135100 | 1452474440 | 5680 | 5680 | 5680 | 5680 | 5 |
| 345 | 20241104 | 135000 | 1452446040 | 5690 | 5690 | 5690 | 5690 | 40 |
| 346 | 20241104 | 134900 | 1452218440 | 5680 | 5680 | 5680 | 5680 | 139 |
| 347 | 20241104 | 134800 | 1451428920 | 5690 | 5710 | 5710 | 5690 | 1947 |
| 348 | 20241104 | 134700 | 1440348730 | 5710 | 5700 | 5710 | 5700 | 1126 |
| 349 | 20241104 | 134600 | 1433929810 | 5690 | 5700 | 5710 | 5690 | 1789 |
| 350 | 20241104 | 134500 | 1423729940 | 5700 | 5680 | 5700 | 5680 | 1732 |
| 351 | 20241104 | 134400 | 1413869920 | 5670 | 5670 | 5670 | 5670 | 1 |
| 352 | 20241104 | 134300 | 1413864250 | 5680 | 5670 | 5680 | 5670 | 676 |
| 353 | 20241104 | 134200 | 1410031090 | 5670 | 5670 | 5670 | 5660 | 68 |
| 354 | 20241104 | 134100 | 1409645540 | 5670 | 5680 | 5680 | 5670 | 788 |
| 355 | 20241104 | 134000 | 1405176370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 356 | 20241104 | 133900 | 1405176370 | 5680 | 5680 | 5680 | 5680 | 23 |
| 357 | 20241104 | 133800 | 1405045730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 358 | 20241104 | 133700 | 1405045730 | 5660 | 5670 | 5670 | 5660 | 5142 |
| 359 | 20241104 | 133600 | 1375926980 | 5670 | 5680 | 5680 | 5670 | 90 |
| 360 | 20241104 | 133500 | 1375416580 | 5680 | 5670 | 5680 | 5670 | 751 |
| 361 | 20241104 | 133400 | 1371152770 | 5670 | 5660 | 5670 | 5660 | 527 |
| 362 | 20241104 | 133300 | 1368164810 | 5660 | 5660 | 5680 | 5660 | 579 |
| 363 | 20241104 | 133200 | 1364882310 | 5670 | 5670 | 5670 | 5670 | 828 |
| 364 | 20241104 | 133100 | 1360187550 | 5670 | 5670 | 5680 | 5670 | 3312 |
| 365 | 20241104 | 133000 | 1341408460 | 5670 | 5680 | 5680 | 5670 | 113 |
| 366 | 20241104 | 132900 | 1340766650 | 5680 | 5680 | 5680 | 5670 | 1205 |
| 367 | 20241104 | 132800 | 1333923610 | 5680 | 5690 | 5690 | 5680 | 1097 |
| 368 | 20241104 | 132700 | 1327681690 | 5680 | 5680 | 5680 | 5680 | 200 |
| 369 | 20241104 | 132600 | 1326545690 | 5680 | 5690 | 5690 | 5680 | 1632 |
| 370 | 20241104 | 132500 | 1317275570 | 5690 | 5690 | 5700 | 5690 | 594 |
| 371 | 20241104 | 132400 | 1313895000 | 5710 | 5700 | 5710 | 5700 | 25 |
| 372 | 20241104 | 132300 | 1313752400 | 5700 | 5700 | 5700 | 5700 | 2962 |
| 373 | 20241104 | 132200 | 1296869000 | 5700 | 5700 | 5700 | 5690 | 173 |
| 374 | 20241104 | 132100 | 1295882910 | 5710 | 5710 | 5710 | 5710 | 4 |
| 375 | 20241104 | 132000 | 1295860070 | 5720 | 5710 | 5720 | 5710 | 210 |
| 376 | 20241104 | 131900 | 1294660750 | 5710 | 5710 | 5710 | 5710 | 74 |
| 377 | 20241104 | 131800 | 1294238210 | 5710 | 5710 | 5710 | 5700 | 1346 |
| 378 | 20241104 | 131700 | 1286552700 | 5710 | 5700 | 5710 | 5700 | 30 |
| 379 | 20241104 | 131600 | 1286381600 | 5710 | 5710 | 5710 | 5710 | 18 |
| 380 | 20241104 | 131500 | 1286278820 | 5710 | 5700 | 5710 | 5700 | 181 |
| 381 | 20241104 | 131400 | 1285247110 | 5700 | 5700 | 5700 | 5700 | 720 |
| 382 | 20241104 | 131300 | 1281143110 | 5700 | 5700 | 5700 | 5700 | 0 |
| 383 | 20241104 | 131200 | 1281143110 | 5700 | 5700 | 5700 | 5700 | 111 |
| 384 | 20241104 | 131100 | 1280510410 | 5700 | 5690 | 5700 | 5690 | 833 |
| 385 | 20241104 | 131000 | 1275767110 | 5700 | 5680 | 5700 | 5680 | 2426 |
| 386 | 20241104 | 130900 | 1261956430 | 5680 | 5680 | 5680 | 5680 | 1612 |
| 387 | 20241104 | 130800 | 1252800270 | 5680 | 5690 | 5690 | 5680 | 507 |
| 388 | 20241104 | 130700 | 1249920490 | 5690 | 5690 | 5690 | 5690 | 60 |
| 389 | 20241104 | 130600 | 1249579090 | 5690 | 5710 | 5710 | 5690 | 2017 |
| 390 | 20241104 | 130500 | 1238085010 | 5700 | 5700 | 5700 | 5700 | 1 |
| 391 | 20241104 | 130400 | 1238079310 | 5710 | 5690 | 5710 | 5690 | 1028 |
| 392 | 20241104 | 130300 | 1232214490 | 5700 | 5700 | 5710 | 5700 | 265 |
| 393 | 20241104 | 130200 | 1230703950 | 5700 | 5700 | 5700 | 5700 | 306 |
| 394 | 20241104 | 130100 | 1228959750 | 5710 | 5700 | 5710 | 5700 | 80 |
| 395 | 20241104 | 130000 | 1228503250 | 5700 | 5710 | 5710 | 5700 | 86 |
| 396 | 20241104 | 125900 | 1228012210 | 5700 | 5700 | 5700 | 5700 | 430 |
| 397 | 20241104 | 125800 | 1225561210 | 5700 | 5710 | 5710 | 5700 | 1112 |
| 398 | 20241104 | 125700 | 1219222690 | 5710 | 5710 | 5710 | 5710 | 5 |
| 399 | 20241104 | 125600 | 1219194140 | 5710 | 5710 | 5710 | 5710 | 38 |
| 400 | 20241104 | 125500 | 1218977160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 401 | 20241104 | 125400 | 1218977160 | 5690 | 5690 | 5700 | 5690 | 1310 |
| 402 | 20241104 | 125300 | 1211520400 | 5690 | 5690 | 5690 | 5690 | 218 |
| 403 | 20241104 | 125200 | 1210279980 | 5680 | 5690 | 5690 | 5680 | 82 |
| 404 | 20241104 | 125100 | 1209813850 | 5690 | 5690 | 5690 | 5690 | 1015 |
| 405 | 20241104 | 125000 | 1204038500 | 5690 | 5690 | 5690 | 5690 | 1 |
| 406 | 20241104 | 124900 | 1204032810 | 5690 | 5690 | 5690 | 5690 | 695 |
| 407 | 20241104 | 124800 | 1200078260 | 5700 | 5700 | 5700 | 5700 | 2259 |
| 408 | 20241104 | 124700 | 1187201960 | 5690 | 5690 | 5690 | 5690 | 22 |
| 409 | 20241104 | 124600 | 1187076780 | 5690 | 5690 | 5700 | 5690 | 817 |
| 410 | 20241104 | 124500 | 1182426330 | 5680 | 5680 | 5680 | 5680 | 783 |
| 411 | 20241104 | 124400 | 1177978890 | 5680 | 5690 | 5690 | 5680 | 104 |
| 412 | 20241104 | 124300 | 1177388130 | 5690 | 5690 | 5700 | 5690 | 132 |
| 413 | 20241104 | 124200 | 1176636860 | 5700 | 5690 | 5700 | 5690 | 285 |
| 414 | 20241104 | 124100 | 1175014660 | 5690 | 5690 | 5690 | 5690 | 350 |
| 415 | 20241104 | 124000 | 1173023160 | 5700 | 5700 | 5700 | 5700 | 1 |
| 416 | 20241104 | 123900 | 1173017460 | 5700 | 5700 | 5700 | 5700 | 20 |
| 417 | 20241104 | 123800 | 1172903460 | 5700 | 5700 | 5700 | 5700 | 2118 |
| 418 | 20241104 | 123700 | 1160830860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 419 | 20241104 | 123600 | 1160830860 | 5700 | 5700 | 5700 | 5700 | 2682 |
| 420 | 20241104 | 123500 | 1145543460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 421 | 20241104 | 123400 | 1145543460 | 5700 | 5680 | 5700 | 5680 | 879 |
| 422 | 20241104 | 123300 | 1140540470 | 5700 | 5700 | 5700 | 5700 | 7 |
| 423 | 20241104 | 123200 | 1140500570 | 5700 | 5690 | 5700 | 5680 | 696 |
| 424 | 20241104 | 123100 | 1136541770 | 5680 | 5670 | 5680 | 5670 | 1683 |
| 425 | 20241104 | 123000 | 1126982830 | 5670 | 5670 | 5670 | 5670 | 190 |
| 426 | 20241104 | 122900 | 1125905530 | 5670 | 5670 | 5670 | 5670 | 205 |
| 427 | 20241104 | 122800 | 1124743180 | 5670 | 5680 | 5680 | 5670 | 2751 |
| 428 | 20241104 | 122700 | 1109138500 | 5680 | 5680 | 5680 | 5680 | 5 |
| 429 | 20241104 | 122600 | 1109110100 | 5680 | 5680 | 5680 | 5680 | 100 |
| 430 | 20241104 | 122500 | 1108542100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 431 | 20241104 | 122400 | 1108542100 | 5690 | 5680 | 5690 | 5680 | 88 |
| 432 | 20241104 | 122300 | 1108042240 | 5680 | 5680 | 5680 | 5670 | 131 |
| 433 | 20241104 | 122200 | 1107298260 | 5690 | 5690 | 5690 | 5680 | 2171 |
| 434 | 20241104 | 122100 | 1094953440 | 5700 | 5700 | 5700 | 5700 | 1 |
| 435 | 20241104 | 122000 | 1094947740 | 5700 | 5700 | 5700 | 5700 | 2 |
| 436 | 20241104 | 121900 | 1094936340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 437 | 20241104 | 121800 | 1094936340 | 5700 | 5700 | 5700 | 5700 | 31 |
| 438 | 20241104 | 121700 | 1094759640 | 5700 | 5700 | 5700 | 5700 | 20 |
| 439 | 20241104 | 121600 | 1094645640 | 5700 | 5700 | 5700 | 5700 | 17 |
| 440 | 20241104 | 121500 | 1094548740 | 5690 | 5690 | 5690 | 5690 | 170 |
| 441 | 20241104 | 121400 | 1093581440 | 5700 | 5700 | 5700 | 5700 | 1 |
| 442 | 20241104 | 121300 | 1093575740 | 5700 | 5700 | 5700 | 5700 | 809 |
| 443 | 20241104 | 121200 | 1088964440 | 5690 | 5690 | 5690 | 5690 | 0 |
| 444 | 20241104 | 121100 | 1088964440 | 5690 | 5690 | 5690 | 5690 | 249 |
| 445 | 20241104 | 121000 | 1087547630 | 5690 | 5690 | 5690 | 5690 | 3726 |
| 446 | 20241104 | 120900 | 1066346690 | 5690 | 5690 | 5690 | 5690 | 100 |
| 447 | 20241104 | 120800 | 1065777690 | 5690 | 5700 | 5700 | 5690 | 603 |
| 448 | 20241104 | 120700 | 1062341390 | 5700 | 5700 | 5700 | 5690 | 21 |
| 449 | 20241104 | 120600 | 1062221700 | 5690 | 5700 | 5710 | 5690 | 171 |
| 450 | 20241104 | 120500 | 1061246860 | 5700 | 5700 | 5700 | 5700 | 1710 |
| 451 | 20241104 | 120400 | 1051499860 | 5700 | 5710 | 5710 | 5690 | 1013 |
| 452 | 20241104 | 120300 | 1045735760 | 5710 | 5700 | 5710 | 5700 | 1055 |
| 453 | 20241104 | 120200 | 1039722250 | 5690 | 5680 | 5690 | 5680 | 1140 |
| 454 | 20241104 | 120100 | 1033239220 | 5670 | 5700 | 5700 | 5670 | 4530 |
| 455 | 20241104 | 120000 | 1007494730 | 5700 | 5700 | 5700 | 5700 | 11 |
| 456 | 20241104 | 115900 | 1007432030 | 5700 | 5700 | 5700 | 5700 | 146 |
| 457 | 20241104 | 115800 | 1006599830 | 5690 | 5700 | 5700 | 5690 | 85 |
| 458 | 20241104 | 115700 | 1006115380 | 5700 | 5690 | 5700 | 5690 | 1246 |
| 459 | 20241104 | 115600 | 999019430 | 5680 | 5670 | 5680 | 5660 | 1380 |
| 460 | 20241104 | 115500 | 991182290 | 5680 | 5660 | 5680 | 5660 | 1064 |
| 461 | 20241104 | 115400 | 985159720 | 5660 | 5670 | 5680 | 5660 | 1204 |
| 462 | 20241104 | 115300 | 978331600 | 5690 | 5670 | 5690 | 5670 | 980 |
| 463 | 20241104 | 115200 | 972774980 | 5670 | 5670 | 5670 | 5670 | 140 |
| 464 | 20241104 | 115100 | 971981180 | 5670 | 5680 | 5690 | 5670 | 234 |
| 465 | 20241104 | 115000 | 970650230 | 5680 | 5680 | 5680 | 5680 | 493 |
| 466 | 20241104 | 114900 | 967849990 | 5690 | 5690 | 5690 | 5690 | 5 |
| 467 | 20241104 | 114800 | 967821540 | 5680 | 5680 | 5680 | 5680 | 307 |
| 468 | 20241104 | 114700 | 966077780 | 5680 | 5700 | 5700 | 5680 | 6 |
| 469 | 20241104 | 114600 | 966043600 | 5700 | 5700 | 5700 | 5700 | 310 |
| 470 | 20241104 | 114500 | 964276600 | 5700 | 5690 | 5700 | 5690 | 912 |
| 471 | 20241104 | 114400 | 959085320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 472 | 20241104 | 114300 | 959085320 | 5680 | 5670 | 5690 | 5670 | 190 |
| 473 | 20241104 | 114200 | 958007920 | 5680 | 5680 | 5680 | 5680 | 21 |
| 474 | 20241104 | 114100 | 957888640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 475 | 20241104 | 114000 | 957888640 | 5690 | 5690 | 5690 | 5680 | 128 |
| 476 | 20241104 | 113900 | 957161490 | 5700 | 5700 | 5700 | 5700 | 30 |
| 477 | 20241104 | 113800 | 956990490 | 5700 | 5680 | 5700 | 5680 | 3001 |
| 478 | 20241104 | 113700 | 939944790 | 5680 | 5710 | 5710 | 5680 | 3216 |
| 479 | 20241104 | 113600 | 921654750 | 5700 | 5700 | 5710 | 5700 | 57 |
| 480 | 20241104 | 113500 | 921329840 | 5700 | 5700 | 5700 | 5700 | 36 |
| 481 | 20241104 | 113400 | 921124640 | 5700 | 5690 | 5700 | 5690 | 552 |
| 482 | 20241104 | 113300 | 917983750 | 5700 | 5700 | 5700 | 5700 | 346 |
| 483 | 20241104 | 113200 | 916011550 | 5690 | 5690 | 5700 | 5690 | 106 |
| 484 | 20241104 | 113100 | 915407410 | 5700 | 5700 | 5700 | 5700 | 1413 |
| 485 | 20241104 | 113000 | 907353310 | 5700 | 5700 | 5700 | 5690 | 304 |
| 486 | 20241104 | 112900 | 905620530 | 5700 | 5700 | 5700 | 5700 | 30 |
| 487 | 20241104 | 112800 | 905449530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 488 | 20241104 | 112700 | 905449530 | 5700 | 5700 | 5700 | 5700 | 20 |
| 489 | 20241104 | 112600 | 905335530 | 5700 | 5700 | 5700 | 5700 | 3 |
| 490 | 20241104 | 112500 | 905318430 | 5700 | 5700 | 5700 | 5700 | 10 |
| 491 | 20241104 | 112400 | 905261430 | 5700 | 5700 | 5700 | 5700 | 100 |
| 492 | 20241104 | 112300 | 904691430 | 5710 | 5710 | 5710 | 5710 | 25 |
| 493 | 20241104 | 112200 | 904548680 | 5700 | 5700 | 5700 | 5700 | 400 |
| 494 | 20241104 | 112100 | 902268680 | 5700 | 5690 | 5700 | 5690 | 44 |
| 495 | 20241104 | 112000 | 902017890 | 5680 | 5690 | 5690 | 5680 | 2413 |
| 496 | 20241104 | 111900 | 888293500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 497 | 20241104 | 111800 | 888293500 | 5690 | 5690 | 5690 | 5690 | 15 |
| 498 | 20241104 | 111700 | 888208150 | 5690 | 5690 | 5690 | 5690 | 21 |
| 499 | 20241104 | 111600 | 888088660 | 5680 | 5680 | 5680 | 5680 | 625 |
| 500 | 20241104 | 111500 | 884538660 | 5690 | 5690 | 5690 | 5680 | 256 |
| 501 | 20241104 | 111400 | 883084020 | 5690 | 5690 | 5690 | 5680 | 376 |
| 502 | 20241104 | 111300 | 880945280 | 5690 | 5700 | 5700 | 5680 | 110 |
| 503 | 20241104 | 111200 | 880320240 | 5700 | 5690 | 5700 | 5690 | 90 |
| 504 | 20241104 | 111100 | 879808130 | 5700 | 5710 | 5710 | 5690 | 1120 |
| 505 | 20241104 | 111000 | 873425480 | 5710 | 5720 | 5720 | 5710 | 2527 |
| 506 | 20241104 | 110900 | 858995890 | 5710 | 5710 | 5710 | 5710 | 31 |
| 507 | 20241104 | 110800 | 858818880 | 5710 | 5700 | 5720 | 5700 | 384 |
| 508 | 20241104 | 110700 | 856628730 | 5710 | 5700 | 5710 | 5700 | 275 |
| 509 | 20241104 | 110600 | 855061210 | 5710 | 5700 | 5710 | 5700 | 251 |
| 510 | 20241104 | 110500 | 853628270 | 5690 | 5700 | 5710 | 5690 | 795 |
| 511 | 20241104 | 110400 | 849090410 | 5690 | 5680 | 5690 | 5670 | 2620 |
| 512 | 20241104 | 110300 | 834209180 | 5680 | 5680 | 5680 | 5680 | 599 |
| 513 | 20241104 | 110200 | 830806860 | 5680 | 5690 | 5690 | 5680 | 319 |
| 514 | 20241104 | 110100 | 828992480 | 5700 | 5690 | 5700 | 5690 | 225 |
| 515 | 20241104 | 110000 | 827711620 | 5710 | 5700 | 5710 | 5690 | 2400 |
| 516 | 20241104 | 105900 | 814018100 | 5710 | 5700 | 5710 | 5700 | 234 |
| 517 | 20241104 | 105800 | 812684280 | 5700 | 5700 | 5700 | 5700 | 1 |
| 518 | 20241104 | 105700 | 812678580 | 5700 | 5710 | 5710 | 5700 | 1530 |
| 519 | 20241104 | 105600 | 803953210 | 5710 | 5710 | 5720 | 5710 | 449 |
| 520 | 20241104 | 105500 | 801388760 | 5710 | 5690 | 5710 | 5690 | 118 |
| 521 | 20241104 | 105400 | 800716000 | 5710 | 5700 | 5710 | 5700 | 1553 |
| 522 | 20241104 | 105300 | 791855860 | 5700 | 5690 | 5700 | 5690 | 261 |
| 523 | 20241104 | 105200 | 790370690 | 5700 | 5700 | 5700 | 5700 | 116 |
| 524 | 20241104 | 105100 | 789709490 | 5710 | 5710 | 5710 | 5700 | 3099 |
| 525 | 20241104 | 105000 | 772043190 | 5700 | 5700 | 5700 | 5690 | 1737 |
| 526 | 20241104 | 104900 | 762145170 | 5700 | 5700 | 5700 | 5690 | 2518 |
| 527 | 20241104 | 104800 | 747812450 | 5690 | 5690 | 5690 | 5690 | 799 |
| 528 | 20241104 | 104700 | 743266140 | 5680 | 5680 | 5680 | 5680 | 1084 |
| 529 | 20241104 | 104600 | 737109020 | 5680 | 5670 | 5680 | 5670 | 119 |
| 530 | 20241104 | 104500 | 736434180 | 5680 | 5680 | 5680 | 5670 | 299 |
| 531 | 20241104 | 104400 | 734737360 | 5680 | 5680 | 5680 | 5670 | 53 |
| 532 | 20241104 | 104300 | 734436760 | 5680 | 5680 | 5680 | 5680 | 583 |
| 533 | 20241104 | 104200 | 731125320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 534 | 20241104 | 104100 | 731125320 | 5680 | 5680 | 5680 | 5680 | 2 |
| 535 | 20241104 | 104000 | 731113960 | 5670 | 5680 | 5680 | 5670 | 1042 |
| 536 | 20241104 | 103900 | 725205610 | 5680 | 5680 | 5680 | 5670 | 144 |
| 537 | 20241104 | 103800 | 724388700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 538 | 20241104 | 103700 | 724388700 | 5680 | 5680 | 5680 | 5680 | 101 |
| 539 | 20241104 | 103600 | 723815020 | 5670 | 5670 | 5670 | 5670 | 1015 |
| 540 | 20241104 | 103500 | 718059970 | 5670 | 5670 | 5670 | 5670 | 406 |
| 541 | 20241104 | 103400 | 715757950 | 5670 | 5680 | 5680 | 5670 | 1084 |
| 542 | 20241104 | 103300 | 709611660 | 5670 | 5670 | 5680 | 5660 | 523 |
| 543 | 20241104 | 103200 | 706650070 | 5680 | 5670 | 5680 | 5670 | 27 |
| 544 | 20241104 | 103100 | 706496810 | 5680 | 5680 | 5680 | 5680 | 2 |
| 545 | 20241104 | 103000 | 706485450 | 5670 | 5660 | 5670 | 5660 | 1516 |
| 546 | 20241104 | 102900 | 697893920 | 5670 | 5670 | 5670 | 5670 | 743 |
| 547 | 20241104 | 102800 | 693681110 | 5670 | 5670 | 5670 | 5670 | 420 |
| 548 | 20241104 | 102700 | 691299710 | 5670 | 5670 | 5670 | 5670 | 55 |
| 549 | 20241104 | 102600 | 690987860 | 5680 | 5680 | 5680 | 5680 | 30 |
| 550 | 20241104 | 102500 | 690817460 | 5680 | 5690 | 5690 | 5670 | 529 |
| 551 | 20241104 | 102400 | 687810310 | 5690 | 5690 | 5690 | 5690 | 100 |
| 552 | 20241104 | 102300 | 687241310 | 5690 | 5690 | 5700 | 5680 | 1931 |
| 553 | 20241104 | 102200 | 676260610 | 5700 | 5700 | 5700 | 5700 | 1516 |
| 554 | 20241104 | 102100 | 667619410 | 5700 | 5700 | 5710 | 5700 | 1084 |
| 555 | 20241104 | 102000 | 661440510 | 5700 | 5690 | 5710 | 5690 | 1673 |
| 556 | 20241104 | 101900 | 651908070 | 5680 | 5670 | 5690 | 5670 | 1871 |
| 557 | 20241104 | 101800 | 641290260 | 5640 | 5670 | 5670 | 5640 | 1553 |
| 558 | 20241104 | 101700 | 632514610 | 5670 | 5670 | 5670 | 5670 | 383 |
| 559 | 20241104 | 101600 | 630343000 | 5670 | 5660 | 5670 | 5660 | 1070 |
| 560 | 20241104 | 101500 | 624278690 | 5670 | 5650 | 5670 | 5650 | 439 |
| 561 | 20241104 | 101400 | 621795850 | 5650 | 5640 | 5660 | 5640 | 377 |
| 562 | 20241104 | 101300 | 619668810 | 5650 | 5650 | 5650 | 5640 | 1176 |
| 563 | 20241104 | 101200 | 613028290 | 5630 | 5650 | 5650 | 5630 | 2567 |
| 564 | 20241104 | 101100 | 598553080 | 5650 | 5650 | 5650 | 5640 | 825 |
| 565 | 20241104 | 101000 | 593898090 | 5650 | 5650 | 5650 | 5650 | 358 |
| 566 | 20241104 | 100900 | 591875390 | 5660 | 5650 | 5660 | 5650 | 1306 |
| 567 | 20241104 | 100800 | 584496430 | 5660 | 5660 | 5670 | 5650 | 1631 |
| 568 | 20241104 | 100700 | 575269440 | 5660 | 5670 | 5670 | 5660 | 121 |
| 569 | 20241104 | 100600 | 574584370 | 5670 | 5650 | 5670 | 5650 | 1097 |
| 570 | 20241104 | 100500 | 568386160 | 5660 | 5650 | 5670 | 5640 | 946 |
| 571 | 20241104 | 100400 | 563034300 | 5670 | 5660 | 5670 | 5640 | 1679 |
| 572 | 20241104 | 100300 | 553555930 | 5650 | 5660 | 5660 | 5650 | 1647 |
| 573 | 20241104 | 100200 | 544233920 | 5660 | 5670 | 5670 | 5660 | 513 |
| 574 | 20241104 | 100100 | 541326220 | 5670 | 5670 | 5670 | 5670 | 1155 |
| 575 | 20241104 | 100000 | 534777370 | 5670 | 5670 | 5680 | 5670 | 388 |
| 576 | 20241104 | 095900 | 532577400 | 5670 | 5690 | 5690 | 5670 | 428 |
| 577 | 20241104 | 095800 | 530150440 | 5690 | 5680 | 5690 | 5680 | 2302 |
| 578 | 20241104 | 095700 | 517073060 | 5690 | 5670 | 5690 | 5670 | 579 |
| 579 | 20241104 | 095600 | 513784940 | 5680 | 5680 | 5690 | 5680 | 1220 |
| 580 | 20241104 | 095500 | 506853240 | 5680 | 5680 | 5690 | 5680 | 1038 |
| 581 | 20241104 | 095400 | 500957380 | 5680 | 5670 | 5680 | 5670 | 523 |
| 582 | 20241104 | 095300 | 497991750 | 5680 | 5690 | 5690 | 5680 | 912 |
| 583 | 20241104 | 095200 | 492811190 | 5690 | 5690 | 5690 | 5680 | 1274 |
| 584 | 20241104 | 095100 | 485572830 | 5690 | 5670 | 5690 | 5670 | 1743 |
| 585 | 20241104 | 095000 | 475679660 | 5670 | 5670 | 5680 | 5670 | 126 |
| 586 | 20241104 | 094900 | 474965220 | 5670 | 5670 | 5680 | 5670 | 155 |
| 587 | 20241104 | 094800 | 474086260 | 5670 | 5690 | 5690 | 5670 | 282 |
| 588 | 20241104 | 094700 | 472483530 | 5690 | 5680 | 5700 | 5660 | 1726 |
| 589 | 20241104 | 094600 | 462686600 | 5680 | 5670 | 5680 | 5670 | 508 |
| 590 | 20241104 | 094500 | 459806160 | 5690 | 5670 | 5690 | 5660 | 2120 |
| 591 | 20241104 | 094400 | 447775590 | 5650 | 5640 | 5660 | 5640 | 916 |
| 592 | 20241104 | 094300 | 442595080 | 5640 | 5640 | 5640 | 5640 | 1623 |
| 593 | 20241104 | 094200 | 433441360 | 5640 | 5630 | 5640 | 5620 | 4307 |
| 594 | 20241104 | 094100 | 409200840 | 5630 | 5640 | 5640 | 5630 | 5047 |
| 595 | 20241104 | 094000 | 380756210 | 5640 | 5640 | 5670 | 5630 | 1321 |
| 596 | 20241104 | 093900 | 373310440 | 5640 | 5650 | 5650 | 5630 | 39 |
| 597 | 20241104 | 093800 | 373090610 | 5650 | 5660 | 5660 | 5640 | 2056 |
| 598 | 20241104 | 093700 | 361480470 | 5660 | 5660 | 5660 | 5660 | 1291 |
| 599 | 20241104 | 093600 | 354173410 | 5650 | 5650 | 5650 | 5650 | 224 |
| 600 | 20241104 | 093500 | 352907810 | 5650 | 5650 | 5650 | 5650 | 3080 |
| 601 | 20241104 | 093400 | 335505810 | 5650 | 5660 | 5660 | 5650 | 145 |
| 602 | 20241104 | 093300 | 334686510 | 5650 | 5670 | 5670 | 5650 | 414 |
| 603 | 20241104 | 093200 | 332343990 | 5670 | 5660 | 5670 | 5660 | 1125 |
| 604 | 20241104 | 093100 | 325966400 | 5660 | 5660 | 5660 | 5660 | 22 |
| 605 | 20241104 | 093000 | 325841880 | 5660 | 5640 | 5660 | 5640 | 1046 |
| 606 | 20241104 | 092900 | 319929260 | 5640 | 5640 | 5660 | 5640 | 2221 |
| 607 | 20241104 | 092800 | 307402140 | 5650 | 5650 | 5650 | 5640 | 3307 |
| 608 | 20241104 | 092700 | 288749470 | 5660 | 5640 | 5660 | 5630 | 2612 |
| 609 | 20241104 | 092600 | 274027360 | 5650 | 5640 | 5660 | 5640 | 923 |
| 610 | 20241104 | 092500 | 268817290 | 5640 | 5660 | 5660 | 5630 | 1736 |
| 611 | 20241104 | 092400 | 259020190 | 5660 | 5680 | 5680 | 5660 | 2845 |
| 612 | 20241104 | 092300 | 242901010 | 5660 | 5670 | 5670 | 5660 | 95 |
| 613 | 20241104 | 092200 | 242362830 | 5660 | 5660 | 5670 | 5650 | 8026 |
| 614 | 20241104 | 092100 | 196982640 | 5670 | 5670 | 5670 | 5670 | 376 |
| 615 | 20241104 | 092000 | 194850720 | 5670 | 5690 | 5690 | 5670 | 2972 |
| 616 | 20241104 | 091900 | 177967280 | 5680 | 5690 | 5690 | 5680 | 468 |
| 617 | 20241104 | 091800 | 175308820 | 5690 | 5670 | 5690 | 5670 | 1059 |
| 618 | 20241104 | 091700 | 169284310 | 5690 | 5670 | 5690 | 5660 | 1878 |
| 619 | 20241104 | 091600 | 158643070 | 5670 | 5670 | 5670 | 5670 | 1160 |
| 620 | 20241104 | 091500 | 152065870 | 5680 | 5670 | 5680 | 5660 | 1296 |
| 621 | 20241104 | 091400 | 144723130 | 5680 | 5700 | 5700 | 5680 | 685 |
| 622 | 20241104 | 091300 | 140828250 | 5700 | 5690 | 5710 | 5690 | 282 |
| 623 | 20241104 | 091200 | 139220190 | 5690 | 5680 | 5690 | 5680 | 721 |
| 624 | 20241104 | 091100 | 135118410 | 5650 | 5660 | 5660 | 5650 | 1199 |
| 625 | 20241104 | 091000 | 128335510 | 5690 | 5690 | 5690 | 5670 | 1000 |
| 626 | 20241104 | 090900 | 122655850 | 5700 | 5670 | 5700 | 5670 | 1035 |
| 627 | 20241104 | 090800 | 116758120 | 5690 | 5700 | 5700 | 5670 | 245 |
| 628 | 20241104 | 090700 | 115366210 | 5700 | 5670 | 5700 | 5650 | 2764 |
| 629 | 20241104 | 090600 | 99710490 | 5670 | 5660 | 5680 | 5660 | 699 |
| 630 | 20241104 | 090500 | 95746350 | 5650 | 5670 | 5670 | 5650 | 2584 |
| 631 | 20241104 | 090400 | 81115890 | 5680 | 5670 | 5680 | 5670 | 723 |
| 632 | 20241104 | 090300 | 77015940 | 5670 | 5670 | 5690 | 5660 | 2417 |
| 633 | 20241104 | 090200 | 63273600 | 5670 | 5660 | 5680 | 5650 | 1474 |
| 634 | 20241104 | 090100 | 54930320 | 5660 | 5700 | 5710 | 5660 | 3995 |
| 635 | 20241104 | 090000 | 32272440 | 5730 | 5760 | 5770 | 5670 | 5621 |