29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 3 | 20241104 | 185600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20241104 | 185500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20241104 | 185400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20241104 | 185300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20241104 | 185200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20241104 | 185100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20241104 | 185000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20241104 | 184900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20241104 | 184800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20241104 | 184700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20241104 | 184600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20241104 | 184500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20241104 | 184400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20241104 | 184300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20241104 | 184200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20241104 | 184100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20241104 | 184000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20241104 | 183900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20241104 | 183800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20241104 | 183700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20241104 | 183600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20241104 | 183500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20241104 | 183400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20241104 | 183300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20241104 | 183200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20241104 | 183100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20241104 | 183000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20241104 | 182900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20241104 | 182800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20241104 | 182700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 33 | 20241104 | 182600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20241104 | 182500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20241104 | 182400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20241104 | 182300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20241104 | 182200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20241104 | 182100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20241104 | 182000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20241104 | 181900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20241104 | 181800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20241104 | 181700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20241104 | 181600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20241104 | 181500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20241104 | 181400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20241104 | 181300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20241104 | 181200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20241104 | 181100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20241104 | 181000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20241104 | 180900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20241104 | 180800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20241104 | 180700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20241104 | 180600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20241104 | 180500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20241104 | 180400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20241104 | 180300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20241104 | 180200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20241104 | 180100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20241104 | 180000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20241104 | 175900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20241104 | 175800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20241104 | 175700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 63 | 20241104 | 175600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20241104 | 175500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20241104 | 175400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20241104 | 175300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20241104 | 175200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20241104 | 175100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20241104 | 175000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20241104 | 174900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20241104 | 174800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20241104 | 174700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20241104 | 174600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20241104 | 174500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20241104 | 174400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20241104 | 174300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20241104 | 174200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20241104 | 174100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20241104 | 174000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20241104 | 173900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20241104 | 173800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20241104 | 173700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20241104 | 173600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20241104 | 173500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20241104 | 173400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20241104 | 173300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20241104 | 173200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20241104 | 173100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20241104 | 173000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20241104 | 172900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20241104 | 172800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20241104 | 172700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 93 | 20241104 | 172600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20241104 | 172500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20241104 | 172400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20241104 | 172300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20241104 | 172200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20241104 | 172100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20241104 | 172000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20241104 | 171900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20241104 | 171800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20241104 | 171700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20241104 | 171600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20241104 | 171500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20241104 | 171400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20241104 | 171300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20241104 | 171200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20241104 | 171100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20241104 | 171000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20241104 | 170900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20241104 | 170800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20241104 | 170700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20241104 | 170600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20241104 | 170500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20241104 | 170400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20241104 | 170300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20241104 | 170200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20241104 | 170100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20241104 | 170000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20241104 | 165900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20241104 | 165800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20241104 | 165700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 123 | 20241104 | 165600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20241104 | 165500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20241104 | 165400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20241104 | 165300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20241104 | 165200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20241104 | 165100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20241104 | 165000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20241104 | 164900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20241104 | 164800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20241104 | 164700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20241104 | 164600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20241104 | 164500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20241104 | 164400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20241104 | 164300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20241104 | 164200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20241104 | 164100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20241104 | 164000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20241104 | 163900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20241104 | 163800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20241104 | 163700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20241104 | 163600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20241104 | 163500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20241104 | 163400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20241104 | 163300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20241104 | 163200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20241104 | 163100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20241104 | 163000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20241104 | 162900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20241104 | 162800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20241104 | 162700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 153 | 20241104 | 162600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20241104 | 162500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20241104 | 162400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20241104 | 162300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20241104 | 162200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20241104 | 162100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20241104 | 162000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20241104 | 161900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20241104 | 161800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20241104 | 161700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20241104 | 161600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20241104 | 161500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20241104 | 161400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20241104 | 161300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20241104 | 161200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20241104 | 161100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20241104 | 161000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20241104 | 160900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20241104 | 160800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20241104 | 160700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20241104 | 160600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20241104 | 160500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20241104 | 160400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20241104 | 160300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20241104 | 160200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20241104 | 160100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20241104 | 160000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20241104 | 155900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20241104 | 155800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20241104 | 155700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 183 | 20241104 | 155600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20241104 | 155500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20241104 | 155400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20241104 | 155300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20241104 | 155200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20241104 | 155100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20241104 | 155000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20241104 | 154900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20241104 | 154800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20241104 | 154700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20241104 | 154600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20241104 | 154500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20241104 | 154400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20241104 | 154300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20241104 | 154200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20241104 | 154100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20241104 | 154000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20241104 | 153900 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20241104 | 153800 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20241104 | 153700 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20241104 | 153600 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20241104 | 153500 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20241104 | 153400 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20241104 | 153300 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20241104 | 153200 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20241104 | 153100 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20241104 | 153000 | 2001383860 | 3900 | 3900 | 3900 | 3900 | 2585 |
| 210 | 20241104 | 152900 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20241104 | 152800 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20241104 | 152700 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 213 | 20241104 | 152600 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20241104 | 152500 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20241104 | 152400 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20241104 | 152300 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20241104 | 152200 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20241104 | 152100 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20241104 | 152000 | 1991302360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20241104 | 151900 | 1991302360 | 3900 | 3890 | 3900 | 3890 | 1018 |
| 221 | 20241104 | 151800 | 1987337335 | 3890 | 3890 | 3895 | 3890 | 4401 |
| 222 | 20241104 | 151700 | 1970211125 | 3880 | 3880 | 3890 | 3880 | 911 |
| 223 | 20241104 | 151600 | 1966671085 | 3880 | 3880 | 3880 | 3875 | 739 |
| 224 | 20241104 | 151500 | 1963804715 | 3880 | 3875 | 3880 | 3870 | 1665 |
| 225 | 20241104 | 151400 | 1957351005 | 3875 | 3880 | 3880 | 3875 | 3801 |
| 226 | 20241104 | 151300 | 1942607725 | 3880 | 3885 | 3885 | 3880 | 613 |
| 227 | 20241104 | 151200 | 1940228435 | 3890 | 3880 | 3890 | 3880 | 322 |
| 228 | 20241104 | 151100 | 1938979025 | 3885 | 3885 | 3885 | 3885 | 552 |
| 229 | 20241104 | 151000 | 1936834505 | 3885 | 3885 | 3885 | 3885 | 448 |
| 230 | 20241104 | 150900 | 1935094025 | 3885 | 3885 | 3890 | 3885 | 539 |
| 231 | 20241104 | 150800 | 1932999035 | 3895 | 3885 | 3895 | 3885 | 159 |
| 232 | 20241104 | 150700 | 1932381220 | 3885 | 3890 | 3890 | 3885 | 1732 |
| 233 | 20241104 | 150600 | 1925644540 | 3900 | 3895 | 3905 | 3890 | 980 |
| 234 | 20241104 | 150500 | 1921828150 | 3895 | 3890 | 3900 | 3890 | 1570 |
| 235 | 20241104 | 150400 | 1915708900 | 3890 | 3890 | 3900 | 3890 | 308 |
| 236 | 20241104 | 150300 | 1914510740 | 3890 | 3900 | 3900 | 3890 | 148 |
| 237 | 20241104 | 150200 | 1913935010 | 3890 | 3890 | 3890 | 3890 | 325 |
| 238 | 20241104 | 150100 | 1912670760 | 3900 | 3895 | 3905 | 3895 | 4263 |
| 239 | 20241104 | 150000 | 1896045105 | 3890 | 3885 | 3900 | 3885 | 789 |
| 240 | 20241104 | 145900 | 1892974410 | 3895 | 3890 | 3895 | 3885 | 584 |
| 241 | 20241104 | 145800 | 1890702875 | 3895 | 3905 | 3905 | 3895 | 1001 |
| 242 | 20241104 | 145700 | 1886803970 | 3900 | 3895 | 3900 | 3895 | 784 |
| 243 | 20241104 | 145600 | 1883746375 | 3900 | 3895 | 3900 | 3895 | 417 |
| 244 | 20241104 | 145500 | 1882120160 | 3890 | 3890 | 3890 | 3890 | 432 |
| 245 | 20241104 | 145400 | 1880439680 | 3895 | 3890 | 3895 | 3890 | 453 |
| 246 | 20241104 | 145300 | 1878677410 | 3895 | 3890 | 3900 | 3890 | 1647 |
| 247 | 20241104 | 145200 | 1872268070 | 3885 | 3870 | 3900 | 3870 | 6336 |
| 248 | 20241104 | 145100 | 1847596270 | 3870 | 3885 | 3885 | 3870 | 14293 |
| 249 | 20241104 | 145000 | 1792213225 | 3885 | 3885 | 3885 | 3885 | 258 |
| 250 | 20241104 | 144900 | 1791210895 | 3885 | 3885 | 3885 | 3885 | 45 |
| 251 | 20241104 | 144800 | 1791036070 | 3885 | 3885 | 3885 | 3885 | 357 |
| 252 | 20241104 | 144700 | 1789649125 | 3890 | 3890 | 3890 | 3890 | 963 |
| 253 | 20241104 | 144600 | 1785903055 | 3895 | 3895 | 3895 | 3895 | 1 |
| 254 | 20241104 | 144500 | 1785899160 | 3895 | 3895 | 3895 | 3895 | 51 |
| 255 | 20241104 | 144400 | 1785700515 | 3890 | 3895 | 3895 | 3890 | 744 |
| 256 | 20241104 | 144300 | 1782805635 | 3895 | 3895 | 3895 | 3895 | 131 |
| 257 | 20241104 | 144200 | 1782295390 | 3895 | 3895 | 3895 | 3895 | 5 |
| 258 | 20241104 | 144100 | 1782275915 | 3895 | 3895 | 3895 | 3890 | 81 |
| 259 | 20241104 | 144000 | 1781960815 | 3895 | 3890 | 3895 | 3890 | 503 |
| 260 | 20241104 | 143900 | 1780004130 | 3900 | 3900 | 3900 | 3900 | 2 |
| 261 | 20241104 | 143800 | 1779996330 | 3900 | 3900 | 3900 | 3900 | 1 |
| 262 | 20241104 | 143700 | 1779992430 | 3900 | 3900 | 3900 | 3900 | 1 |
| 263 | 20241104 | 143600 | 1779988530 | 3900 | 3900 | 3900 | 3900 | 89 |
| 264 | 20241104 | 143500 | 1779641430 | 3900 | 3900 | 3900 | 3900 | 11 |
| 265 | 20241104 | 143400 | 1779598530 | 3895 | 3895 | 3895 | 3895 | 355 |
| 266 | 20241104 | 143300 | 1778215805 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20241104 | 143200 | 1778215805 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20241104 | 143100 | 1778215805 | 3890 | 3890 | 3890 | 3890 | 30 |
| 269 | 20241104 | 143000 | 1778099105 | 3890 | 3890 | 3890 | 3890 | 203 |
| 270 | 20241104 | 142900 | 1777309435 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 271 | 20241104 | 142800 | 1773419435 | 3905 | 3905 | 3905 | 3905 | 1 |
| 272 | 20241104 | 142700 | 1773415530 | 3890 | 3905 | 3905 | 3890 | 501 |
| 273 | 20241104 | 142600 | 1771466625 | 3905 | 3900 | 3905 | 3900 | 549 |
| 274 | 20241104 | 142500 | 1769325280 | 3900 | 3905 | 3905 | 3900 | 2 |
| 275 | 20241104 | 142400 | 1769317475 | 3890 | 3885 | 3890 | 3885 | 4278 |
| 276 | 20241104 | 142300 | 1752677755 | 3885 | 3905 | 3905 | 3885 | 1515 |
| 277 | 20241104 | 142200 | 1746788925 | 3905 | 3905 | 3905 | 3905 | 14 |
| 278 | 20241104 | 142100 | 1746734255 | 3895 | 3905 | 3905 | 3895 | 420 |
| 279 | 20241104 | 142000 | 1745098325 | 3905 | 3910 | 3910 | 3905 | 4 |
| 280 | 20241104 | 141900 | 1745082695 | 3910 | 3910 | 3910 | 3910 | 1185 |
| 281 | 20241104 | 141800 | 1740449345 | 3910 | 3895 | 3910 | 3895 | 22 |
| 282 | 20241104 | 141700 | 1740363630 | 3895 | 3895 | 3895 | 3895 | 869 |
| 283 | 20241104 | 141600 | 1736978875 | 3895 | 3885 | 3895 | 3885 | 124 |
| 284 | 20241104 | 141500 | 1736496515 | 3890 | 3895 | 3895 | 3890 | 1011 |
| 285 | 20241104 | 141400 | 1732563670 | 3895 | 3895 | 3895 | 3895 | 700 |
| 286 | 20241104 | 141300 | 1729837170 | 3905 | 3905 | 3905 | 3900 | 95 |
| 287 | 20241104 | 141200 | 1729466475 | 3905 | 3905 | 3905 | 3905 | 61 |
| 288 | 20241104 | 141100 | 1729228270 | 3905 | 3905 | 3905 | 3905 | 506 |
| 289 | 20241104 | 141000 | 1727252340 | 3905 | 3905 | 3905 | 3905 | 1 |
| 290 | 20241104 | 140900 | 1727248435 | 3900 | 3905 | 3905 | 3900 | 2001 |
| 291 | 20241104 | 140800 | 1719444530 | 3895 | 3895 | 3895 | 3895 | 1801 |
| 292 | 20241104 | 140700 | 1712429635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 293 | 20241104 | 140600 | 1712429635 | 3895 | 3895 | 3895 | 3895 | 2 |
| 294 | 20241104 | 140500 | 1712421845 | 3890 | 3890 | 3890 | 3890 | 75 |
| 295 | 20241104 | 140400 | 1712130095 | 3890 | 3885 | 3895 | 3885 | 97 |
| 296 | 20241104 | 140300 | 1711752690 | 3895 | 3890 | 3895 | 3890 | 84 |
| 297 | 20241104 | 140200 | 1711425925 | 3890 | 3900 | 3900 | 3890 | 1224 |
| 298 | 20241104 | 140100 | 1706656495 | 3900 | 3905 | 3905 | 3900 | 1014 |
| 299 | 20241104 | 140000 | 1702701890 | 3905 | 3905 | 3905 | 3905 | 1 |
| 300 | 20241104 | 135900 | 1702697985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 301 | 20241104 | 135800 | 1702697985 | 3910 | 3900 | 3910 | 3900 | 201 |
| 302 | 20241104 | 135700 | 1701914075 | 3910 | 3880 | 3910 | 3880 | 986 |
| 303 | 20241104 | 135600 | 1698071095 | 3900 | 3880 | 3905 | 3880 | 9001 |
| 304 | 20241104 | 135500 | 1662986445 | 3880 | 3885 | 3885 | 3880 | 2424 |
| 305 | 20241104 | 135400 | 1653578180 | 3885 | 3890 | 3890 | 3885 | 101 |
| 306 | 20241104 | 135300 | 1653185790 | 3885 | 3885 | 3885 | 3885 | 3 |
| 307 | 20241104 | 135200 | 1653174135 | 3885 | 3885 | 3885 | 3885 | 100 |
| 308 | 20241104 | 135100 | 1652785635 | 3890 | 3890 | 3890 | 3890 | 0 |
| 309 | 20241104 | 135000 | 1652785635 | 3890 | 3890 | 3890 | 3890 | 3 |
| 310 | 20241104 | 134900 | 1652773965 | 3890 | 3890 | 3890 | 3890 | 87 |
| 311 | 20241104 | 134800 | 1652435535 | 3895 | 3895 | 3895 | 3895 | 1 |
| 312 | 20241104 | 134700 | 1652431640 | 3895 | 3895 | 3895 | 3895 | 2 |
| 313 | 20241104 | 134600 | 1652423850 | 3890 | 3890 | 3890 | 3890 | 667 |
| 314 | 20241104 | 134500 | 1649829220 | 3890 | 3890 | 3890 | 3890 | 106 |
| 315 | 20241104 | 134400 | 1649416880 | 3890 | 3890 | 3890 | 3890 | 3 |
| 316 | 20241104 | 134300 | 1649405210 | 3885 | 3890 | 3895 | 3885 | 1285 |
| 317 | 20241104 | 134200 | 1644406620 | 3895 | 3895 | 3895 | 3890 | 36 |
| 318 | 20241104 | 134100 | 1644266565 | 3890 | 3895 | 3895 | 3890 | 101 |
| 319 | 20241104 | 134000 | 1643873670 | 3895 | 3895 | 3895 | 3895 | 0 |
| 320 | 20241104 | 133900 | 1643873670 | 3895 | 3895 | 3895 | 3895 | 2 |
| 321 | 20241104 | 133800 | 1643865880 | 3890 | 3895 | 3895 | 3890 | 415 |
| 322 | 20241104 | 133700 | 1642249530 | 3895 | 3895 | 3895 | 3895 | 0 |
| 323 | 20241104 | 133600 | 1642249530 | 3895 | 3895 | 3895 | 3895 | 1 |
| 324 | 20241104 | 133500 | 1642245635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 325 | 20241104 | 133400 | 1642245635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 326 | 20241104 | 133300 | 1642245635 | 3895 | 3895 | 3895 | 3895 | 1 |
| 327 | 20241104 | 133200 | 1642241740 | 3890 | 3890 | 3890 | 3890 | 445 |
| 328 | 20241104 | 133100 | 1640510690 | 3890 | 3890 | 3890 | 3890 | 0 |
| 329 | 20241104 | 133000 | 1640510690 | 3890 | 3890 | 3890 | 3890 | 0 |
| 330 | 20241104 | 132900 | 1640510690 | 3890 | 3890 | 3895 | 3890 | 376 |
| 331 | 20241104 | 132800 | 1639046575 | 3890 | 3890 | 3890 | 3890 | 115 |
| 332 | 20241104 | 132700 | 1638599225 | 3890 | 3890 | 3890 | 3890 | 502 |
| 333 | 20241104 | 132600 | 1636646445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 334 | 20241104 | 132500 | 1636646445 | 3895 | 3895 | 3895 | 3895 | 10 |
| 335 | 20241104 | 132400 | 1636607495 | 3895 | 3895 | 3895 | 3890 | 64 |
| 336 | 20241104 | 132300 | 1636358515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 337 | 20241104 | 132200 | 1636358515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 338 | 20241104 | 132100 | 1636358515 | 3895 | 3895 | 3895 | 3895 | 1 |
| 339 | 20241104 | 132000 | 1636354620 | 3890 | 3890 | 3890 | 3890 | 0 |
| 340 | 20241104 | 131900 | 1636354620 | 3890 | 3890 | 3890 | 3890 | 0 |
| 341 | 20241104 | 131800 | 1636354620 | 3890 | 3890 | 3890 | 3890 | 1 |
| 342 | 20241104 | 131700 | 1636350730 | 3890 | 3890 | 3890 | 3885 | 362 |
| 343 | 20241104 | 131600 | 1634942890 | 3895 | 3895 | 3895 | 3895 | 0 |
| 344 | 20241104 | 131500 | 1634942890 | 3895 | 3895 | 3895 | 3895 | 0 |
| 345 | 20241104 | 131400 | 1634942890 | 3895 | 3895 | 3895 | 3895 | 0 |
| 346 | 20241104 | 131300 | 1634942890 | 3895 | 3895 | 3895 | 3895 | 30 |
| 347 | 20241104 | 131200 | 1634826040 | 3885 | 3885 | 3885 | 3885 | 0 |
| 348 | 20241104 | 131100 | 1634826040 | 3885 | 3885 | 3885 | 3885 | 50 |
| 349 | 20241104 | 131000 | 1634631790 | 3885 | 3890 | 3890 | 3885 | 715 |
| 350 | 20241104 | 130900 | 1631852830 | 3900 | 3900 | 3900 | 3890 | 802 |
| 351 | 20241104 | 130800 | 1628733030 | 3895 | 3900 | 3900 | 3895 | 2 |
| 352 | 20241104 | 130700 | 1628725235 | 3895 | 3890 | 3900 | 3885 | 503 |
| 353 | 20241104 | 130600 | 1626771010 | 3885 | 3900 | 3905 | 3885 | 1314 |
| 354 | 20241104 | 130500 | 1621661485 | 3905 | 3900 | 3910 | 3900 | 1249 |
| 355 | 20241104 | 130400 | 1616788530 | 3900 | 3890 | 3900 | 3890 | 5 |
| 356 | 20241104 | 130300 | 1616769060 | 3895 | 3895 | 3895 | 3895 | 13 |
| 357 | 20241104 | 130200 | 1616718425 | 3895 | 3895 | 3895 | 3895 | 0 |
| 358 | 20241104 | 130100 | 1616718425 | 3895 | 3895 | 3895 | 3895 | 0 |
| 359 | 20241104 | 130000 | 1616718425 | 3895 | 3895 | 3895 | 3895 | 2 |
| 360 | 20241104 | 125900 | 1616710635 | 3895 | 3890 | 3895 | 3890 | 21 |
| 361 | 20241104 | 125800 | 1616628940 | 3890 | 3890 | 3890 | 3890 | 0 |
| 362 | 20241104 | 125700 | 1616628940 | 3890 | 3895 | 3895 | 3890 | 300 |
| 363 | 20241104 | 125600 | 1615460680 | 3895 | 3895 | 3895 | 3895 | 50 |
| 364 | 20241104 | 125500 | 1615265930 | 3900 | 3895 | 3900 | 3895 | 51 |
| 365 | 20241104 | 125400 | 1615067280 | 3890 | 3890 | 3890 | 3890 | 3000 |
| 366 | 20241104 | 125300 | 1603397280 | 3905 | 3900 | 3905 | 3890 | 1568 |
| 367 | 20241104 | 125200 | 1597287930 | 3905 | 3900 | 3905 | 3895 | 1404 |
| 368 | 20241104 | 125100 | 1591816825 | 3900 | 3900 | 3900 | 3900 | 4 |
| 369 | 20241104 | 125000 | 1591801225 | 3900 | 3905 | 3905 | 3900 | 2410 |
| 370 | 20241104 | 124900 | 1582401675 | 3910 | 3910 | 3910 | 3910 | 26 |
| 371 | 20241104 | 124800 | 1582300015 | 3915 | 3905 | 3915 | 3905 | 950 |
| 372 | 20241104 | 124700 | 1578586255 | 3910 | 3905 | 3910 | 3905 | 1266 |
| 373 | 20241104 | 124600 | 1573642520 | 3905 | 3905 | 3905 | 3905 | 3 |
| 374 | 20241104 | 124500 | 1573630805 | 3905 | 3900 | 3905 | 3900 | 1300 |
| 375 | 20241104 | 124400 | 1568560800 | 3900 | 3900 | 3900 | 3900 | 1184 |
| 376 | 20241104 | 124300 | 1563943200 | 3900 | 3900 | 3900 | 3900 | 0 |
| 377 | 20241104 | 124200 | 1563943200 | 3900 | 3900 | 3900 | 3900 | 0 |
| 378 | 20241104 | 124100 | 1563943200 | 3900 | 3900 | 3900 | 3900 | 1001 |
| 379 | 20241104 | 124000 | 1560039300 | 3895 | 3895 | 3895 | 3895 | 800 |
| 380 | 20241104 | 123900 | 1556923300 | 3895 | 3895 | 3895 | 3895 | 10 |
| 381 | 20241104 | 123800 | 1556884350 | 3895 | 3895 | 3895 | 3895 | 0 |
| 382 | 20241104 | 123700 | 1556884350 | 3895 | 3895 | 3895 | 3895 | 0 |
| 383 | 20241104 | 123600 | 1556884350 | 3895 | 3895 | 3895 | 3895 | 1005 |
| 384 | 20241104 | 123500 | 1552969875 | 3895 | 3895 | 3895 | 3895 | 0 |
| 385 | 20241104 | 123400 | 1552969875 | 3895 | 3895 | 3895 | 3895 | 25 |
| 386 | 20241104 | 123300 | 1552872500 | 3895 | 3885 | 3895 | 3885 | 82 |
| 387 | 20241104 | 123200 | 1552553915 | 3885 | 3890 | 3890 | 3885 | 667 |
| 388 | 20241104 | 123100 | 1549960120 | 3895 | 3900 | 3900 | 3895 | 1681 |
| 389 | 20241104 | 123000 | 1543410150 | 3900 | 3905 | 3905 | 3900 | 1531 |
| 390 | 20241104 | 122900 | 1537438080 | 3905 | 3905 | 3905 | 3905 | 2 |
| 391 | 20241104 | 122800 | 1537430270 | 3905 | 3910 | 3910 | 3905 | 1397 |
| 392 | 20241104 | 122700 | 1531974480 | 3910 | 3910 | 3910 | 3905 | 3 |
| 393 | 20241104 | 122600 | 1531962755 | 3905 | 3910 | 3910 | 3905 | 1087 |
| 394 | 20241104 | 122500 | 1527713005 | 3915 | 3915 | 3915 | 3915 | 0 |
| 395 | 20241104 | 122400 | 1527713005 | 3915 | 3915 | 3915 | 3915 | 2 |
| 396 | 20241104 | 122300 | 1527705175 | 3910 | 3910 | 3910 | 3910 | 220 |
| 397 | 20241104 | 122200 | 1526844975 | 3910 | 3910 | 3910 | 3910 | 455 |
| 398 | 20241104 | 122100 | 1525065925 | 3910 | 3910 | 3910 | 3910 | 23 |
| 399 | 20241104 | 122000 | 1524975995 | 3915 | 3915 | 3915 | 3915 | 255 |
| 400 | 20241104 | 121900 | 1523977670 | 3915 | 3915 | 3915 | 3915 | 6 |
| 401 | 20241104 | 121800 | 1523954180 | 3905 | 3905 | 3905 | 3905 | 0 |
| 402 | 20241104 | 121700 | 1523954180 | 3905 | 3910 | 3915 | 3905 | 59 |
| 403 | 20241104 | 121600 | 1523723220 | 3915 | 3915 | 3915 | 3915 | 1100 |
| 404 | 20241104 | 121500 | 1519416720 | 3915 | 3915 | 3915 | 3915 | 1 |
| 405 | 20241104 | 121400 | 1519412805 | 3905 | 3915 | 3915 | 3900 | 4776 |
| 406 | 20241104 | 121300 | 1500769805 | 3905 | 3905 | 3915 | 3905 | 6009 |
| 407 | 20241104 | 121200 | 1477304650 | 3915 | 3905 | 3915 | 3905 | 655 |
| 408 | 20241104 | 121100 | 1474740565 | 3915 | 3905 | 3915 | 3905 | 6499 |
| 409 | 20241104 | 121000 | 1449328900 | 3905 | 3905 | 3905 | 3905 | 674 |
| 410 | 20241104 | 120900 | 1446696930 | 3915 | 3915 | 3915 | 3915 | 4 |
| 411 | 20241104 | 120800 | 1446681270 | 3915 | 3915 | 3915 | 3915 | 1 |
| 412 | 20241104 | 120700 | 1446677355 | 3910 | 3910 | 3910 | 3900 | 8167 |
| 413 | 20241104 | 120600 | 1414764040 | 3910 | 3905 | 3910 | 3900 | 6001 |
| 414 | 20241104 | 120500 | 1391352560 | 3905 | 3910 | 3910 | 3905 | 1035 |
| 415 | 20241104 | 120400 | 1387308585 | 3920 | 3910 | 3920 | 3910 | 7 |
| 416 | 20241104 | 120300 | 1387281205 | 3920 | 3920 | 3920 | 3920 | 8 |
| 417 | 20241104 | 120200 | 1387249845 | 3910 | 3915 | 3915 | 3910 | 797 |
| 418 | 20241104 | 120100 | 1384133570 | 3915 | 3915 | 3915 | 3915 | 159 |
| 419 | 20241104 | 120000 | 1383511085 | 3915 | 3920 | 3920 | 3915 | 6 |
| 420 | 20241104 | 115900 | 1383487590 | 3920 | 3920 | 3920 | 3920 | 3 |
| 421 | 20241104 | 115800 | 1383475830 | 3925 | 3925 | 3925 | 3925 | 218 |
| 422 | 20241104 | 115700 | 1382620180 | 3930 | 3925 | 3930 | 3925 | 259 |
| 423 | 20241104 | 115600 | 1381602360 | 3930 | 3930 | 3930 | 3930 | 1 |
| 424 | 20241104 | 115500 | 1381598430 | 3930 | 3925 | 3930 | 3925 | 14 |
| 425 | 20241104 | 115400 | 1381543470 | 3920 | 3920 | 3920 | 3920 | 204 |
| 426 | 20241104 | 115300 | 1380743790 | 3915 | 3910 | 3915 | 3910 | 4459 |
| 427 | 20241104 | 115200 | 1363286855 | 3915 | 3915 | 3915 | 3915 | 2 |
| 428 | 20241104 | 115100 | 1363279025 | 3915 | 3915 | 3915 | 3910 | 12 |
| 429 | 20241104 | 115000 | 1363232095 | 3910 | 3915 | 3915 | 3910 | 53 |
| 430 | 20241104 | 114900 | 1363024850 | 3915 | 3915 | 3915 | 3915 | 2 |
| 431 | 20241104 | 114800 | 1363017020 | 3915 | 3915 | 3915 | 3915 | 3 |
| 432 | 20241104 | 114700 | 1363005275 | 3915 | 3915 | 3915 | 3915 | 1 |
| 433 | 20241104 | 114600 | 1363001360 | 3920 | 3920 | 3920 | 3920 | 228 |
| 434 | 20241104 | 114500 | 1362107600 | 3920 | 3930 | 3930 | 3920 | 111 |
| 435 | 20241104 | 114400 | 1361671880 | 3925 | 3925 | 3925 | 3925 | 20 |
| 436 | 20241104 | 114300 | 1361593380 | 3915 | 3915 | 3915 | 3915 | 0 |
| 437 | 20241104 | 114200 | 1361593380 | 3915 | 3925 | 3930 | 3915 | 1056 |
| 438 | 20241104 | 114100 | 1357443455 | 3925 | 3910 | 3925 | 3910 | 9500 |
| 439 | 20241104 | 114000 | 1320193195 | 3910 | 3920 | 3920 | 3910 | 1952 |
| 440 | 20241104 | 113900 | 1312557760 | 3930 | 3930 | 3930 | 3930 | 0 |
| 441 | 20241104 | 113800 | 1312557760 | 3930 | 3930 | 3930 | 3930 | 0 |
| 442 | 20241104 | 113700 | 1312557760 | 3930 | 3920 | 3930 | 3920 | 1272 |
| 443 | 20241104 | 113600 | 1307561520 | 3920 | 3930 | 3930 | 3920 | 3503 |
| 444 | 20241104 | 113500 | 1293794760 | 3930 | 3920 | 3930 | 3915 | 8555 |
| 445 | 20241104 | 113400 | 1260222050 | 3915 | 3920 | 3920 | 3915 | 2329 |
| 446 | 20241104 | 113300 | 1251097700 | 3925 | 3925 | 3925 | 3925 | 25 |
| 447 | 20241104 | 113200 | 1250999575 | 3925 | 3925 | 3930 | 3925 | 3299 |
| 448 | 20241104 | 113100 | 1238035815 | 3925 | 3930 | 3930 | 3925 | 92 |
| 449 | 20241104 | 113000 | 1237674710 | 3930 | 3930 | 3930 | 3930 | 1 |
| 450 | 20241104 | 112900 | 1237670780 | 3925 | 3925 | 3925 | 3925 | 1529 |
| 451 | 20241104 | 112800 | 1231669455 | 3925 | 3925 | 3930 | 3925 | 341 |
| 452 | 20241104 | 112700 | 1230331025 | 3925 | 3930 | 3930 | 3925 | 125 |
| 453 | 20241104 | 112600 | 1229840100 | 3925 | 3930 | 3930 | 3925 | 8 |
| 454 | 20241104 | 112500 | 1229808675 | 3925 | 3925 | 3930 | 3925 | 1003 |
| 455 | 20241104 | 112400 | 1225869400 | 3925 | 3920 | 3925 | 3920 | 877 |
| 456 | 20241104 | 112300 | 1222428490 | 3915 | 3920 | 3920 | 3915 | 2 |
| 457 | 20241104 | 112200 | 1222420655 | 3920 | 3920 | 3920 | 3920 | 0 |
| 458 | 20241104 | 112100 | 1222420655 | 3920 | 3920 | 3920 | 3920 | 997 |
| 459 | 20241104 | 112000 | 1218512415 | 3915 | 3915 | 3915 | 3915 | 414 |
| 460 | 20241104 | 111900 | 1216891605 | 3910 | 3905 | 3920 | 3905 | 4451 |
| 461 | 20241104 | 111800 | 1199448700 | 3910 | 3890 | 3910 | 3890 | 7297 |
| 462 | 20241104 | 111700 | 1171012795 | 3890 | 3885 | 3890 | 3885 | 1699 |
| 463 | 20241104 | 111600 | 1164412175 | 3885 | 3880 | 3885 | 3880 | 304 |
| 464 | 20241104 | 111500 | 1163232645 | 3885 | 3885 | 3885 | 3885 | 0 |
| 465 | 20241104 | 111400 | 1163232645 | 3885 | 3885 | 3885 | 3885 | 0 |
| 466 | 20241104 | 111300 | 1163232645 | 3885 | 3875 | 3885 | 3875 | 3381 |
| 467 | 20241104 | 111200 | 1150126320 | 3875 | 3865 | 3875 | 3865 | 1014 |
| 468 | 20241104 | 111100 | 1146203660 | 3865 | 3865 | 3865 | 3865 | 2 |
| 469 | 20241104 | 111000 | 1146195930 | 3865 | 3860 | 3865 | 3860 | 11 |
| 470 | 20241104 | 110900 | 1146153465 | 3865 | 3865 | 3865 | 3865 | 1 |
| 471 | 20241104 | 110800 | 1146149600 | 3865 | 3865 | 3865 | 3865 | 101 |
| 472 | 20241104 | 110700 | 1145759235 | 3865 | 3865 | 3865 | 3865 | 201 |
| 473 | 20241104 | 110600 | 1144982370 | 3870 | 3870 | 3870 | 3870 | 2 |
| 474 | 20241104 | 110500 | 1144974630 | 3870 | 3870 | 3870 | 3870 | 4 |
| 475 | 20241104 | 110400 | 1144959150 | 3875 | 3875 | 3875 | 3875 | 0 |
| 476 | 20241104 | 110300 | 1144959150 | 3875 | 3875 | 3875 | 3875 | 0 |
| 477 | 20241104 | 110200 | 1144959150 | 3875 | 3855 | 3875 | 3850 | 3066 |
| 478 | 20241104 | 110100 | 1133132345 | 3855 | 3865 | 3865 | 3855 | 7 |
| 479 | 20241104 | 110000 | 1133105325 | 3865 | 3865 | 3865 | 3865 | 4 |
| 480 | 20241104 | 105900 | 1133089865 | 3870 | 3870 | 3870 | 3870 | 1 |
| 481 | 20241104 | 105800 | 1133085995 | 3870 | 3870 | 3870 | 3870 | 0 |
| 482 | 20241104 | 105700 | 1133085995 | 3870 | 3875 | 3875 | 3870 | 640 |
| 483 | 20241104 | 105600 | 1130609190 | 3870 | 3870 | 3880 | 3870 | 475 |
| 484 | 20241104 | 105500 | 1128770925 | 3880 | 3880 | 3880 | 3880 | 0 |
| 485 | 20241104 | 105400 | 1128770925 | 3880 | 3880 | 3880 | 3880 | 1 |
| 486 | 20241104 | 105300 | 1128767045 | 3880 | 3875 | 3880 | 3875 | 95 |
| 487 | 20241104 | 105200 | 1128398460 | 3880 | 3875 | 3880 | 3875 | 3 |
| 488 | 20241104 | 105100 | 1128386825 | 3880 | 3875 | 3880 | 3875 | 306 |
| 489 | 20241104 | 105000 | 1127200585 | 3875 | 3865 | 3875 | 3860 | 379 |
| 490 | 20241104 | 104900 | 1125735635 | 3860 | 3850 | 3860 | 3850 | 197 |
| 491 | 20241104 | 104800 | 1124976845 | 3850 | 3850 | 3850 | 3850 | 3395 |
| 492 | 20241104 | 104700 | 1111906095 | 3850 | 3850 | 3850 | 3850 | 1 |
| 493 | 20241104 | 104600 | 1111902245 | 3845 | 3845 | 3845 | 3845 | 111 |
| 494 | 20241104 | 104500 | 1111475450 | 3850 | 3845 | 3850 | 3845 | 153 |
| 495 | 20241104 | 104400 | 1110887155 | 3850 | 3850 | 3860 | 3850 | 733 |
| 496 | 20241104 | 104300 | 1108065095 | 3850 | 3850 | 3850 | 3850 | 125 |
| 497 | 20241104 | 104200 | 1107583845 | 3850 | 3855 | 3855 | 3850 | 1028 |
| 498 | 20241104 | 104100 | 1103622855 | 3855 | 3860 | 3860 | 3855 | 623 |
| 499 | 20241104 | 104000 | 1101221175 | 3860 | 3870 | 3870 | 3860 | 120 |
| 500 | 20241104 | 103900 | 1100757575 | 3870 | 3870 | 3870 | 3870 | 0 |
| 501 | 20241104 | 103800 | 1100757575 | 3870 | 3870 | 3870 | 3870 | 1 |
| 502 | 20241104 | 103700 | 1100753705 | 3875 | 3855 | 3880 | 3855 | 2085 |
| 503 | 20241104 | 103600 | 1092665530 | 3850 | 3815 | 3850 | 3815 | 4650 |
| 504 | 20241104 | 103500 | 1074836660 | 3815 | 3815 | 3825 | 3815 | 606 |
| 505 | 20241104 | 103400 | 1072523505 | 3815 | 3830 | 3830 | 3815 | 4310 |
| 506 | 20241104 | 103300 | 1056054340 | 3830 | 3830 | 3835 | 3830 | 1287 |
| 507 | 20241104 | 103200 | 1051122195 | 3835 | 3820 | 3835 | 3820 | 349 |
| 508 | 20241104 | 103100 | 1049787745 | 3825 | 3845 | 3845 | 3820 | 13749 |
| 509 | 20241104 | 103000 | 997131630 | 3845 | 3850 | 3850 | 3845 | 2029 |
| 510 | 20241104 | 102900 | 989321880 | 3855 | 3855 | 3855 | 3855 | 1955 |
| 511 | 20241104 | 102800 | 981785355 | 3855 | 3855 | 3860 | 3855 | 401 |
| 512 | 20241104 | 102700 | 980239495 | 3855 | 3865 | 3865 | 3855 | 800 |
| 513 | 20241104 | 102600 | 977152565 | 3865 | 3865 | 3865 | 3860 | 870 |
| 514 | 20241104 | 102500 | 973790765 | 3860 | 3855 | 3860 | 3855 | 657 |
| 515 | 20241104 | 102400 | 971256785 | 3860 | 3855 | 3860 | 3855 | 1207 |
| 516 | 20241104 | 102300 | 966603790 | 3855 | 3860 | 3865 | 3855 | 492 |
| 517 | 20241104 | 102200 | 964706095 | 3865 | 3860 | 3865 | 3860 | 913 |
| 518 | 20241104 | 102100 | 961181890 | 3860 | 3860 | 3860 | 3860 | 0 |
| 519 | 20241104 | 102000 | 961181890 | 3860 | 3870 | 3870 | 3860 | 2131 |
| 520 | 20241104 | 101900 | 952950645 | 3870 | 3875 | 3875 | 3870 | 2 |
| 521 | 20241104 | 101800 | 952942900 | 3870 | 3890 | 3890 | 3870 | 4222 |
| 522 | 20241104 | 101700 | 936600990 | 3885 | 3895 | 3895 | 3885 | 18 |
| 523 | 20241104 | 101600 | 936531050 | 3890 | 3895 | 3895 | 3890 | 453 |
| 524 | 20241104 | 101500 | 934768865 | 3895 | 3890 | 3895 | 3890 | 140 |
| 525 | 20241104 | 101400 | 934224065 | 3895 | 3895 | 3895 | 3895 | 101 |
| 526 | 20241104 | 101300 | 933830670 | 3895 | 3895 | 3895 | 3895 | 1 |
| 527 | 20241104 | 101200 | 933826775 | 3900 | 3900 | 3900 | 3900 | 101 |
| 528 | 20241104 | 101100 | 933432875 | 3900 | 3885 | 3900 | 3885 | 112 |
| 529 | 20241104 | 101000 | 932996255 | 3900 | 3900 | 3900 | 3885 | 1101 |
| 530 | 20241104 | 100900 | 928711280 | 3900 | 3895 | 3900 | 3895 | 381 |
| 531 | 20241104 | 100800 | 927226130 | 3900 | 3900 | 3900 | 3895 | 117 |
| 532 | 20241104 | 100700 | 926769840 | 3895 | 3895 | 3895 | 3895 | 331 |
| 533 | 20241104 | 100600 | 925480595 | 3890 | 3895 | 3895 | 3890 | 147 |
| 534 | 20241104 | 100500 | 924908070 | 3890 | 3885 | 3890 | 3885 | 1574 |
| 535 | 20241104 | 100400 | 918790940 | 3875 | 3885 | 3885 | 3870 | 1578 |
| 536 | 20241104 | 100300 | 912673515 | 3885 | 3890 | 3890 | 3885 | 297 |
| 537 | 20241104 | 100200 | 911519665 | 3890 | 3895 | 3895 | 3885 | 1936 |
| 538 | 20241104 | 100100 | 903995775 | 3900 | 3900 | 3900 | 3900 | 0 |
| 539 | 20241104 | 100000 | 903995775 | 3900 | 3890 | 3900 | 3890 | 601 |
| 540 | 20241104 | 095900 | 901657865 | 3890 | 3895 | 3895 | 3890 | 58 |
| 541 | 20241104 | 095800 | 901431975 | 3900 | 3910 | 3915 | 3900 | 550 |
| 542 | 20241104 | 095700 | 899283970 | 3920 | 3910 | 3920 | 3905 | 7853 |
| 543 | 20241104 | 095600 | 868562135 | 3910 | 3895 | 3910 | 3895 | 2543 |
| 544 | 20241104 | 095500 | 858643530 | 3890 | 3890 | 3895 | 3890 | 5346 |
| 545 | 20241104 | 095400 | 837824075 | 3890 | 3890 | 3890 | 3875 | 15166 |
| 546 | 20241104 | 095300 | 778979810 | 3890 | 3895 | 3895 | 3890 | 4357 |
| 547 | 20241104 | 095200 | 762030925 | 3895 | 3870 | 3895 | 3870 | 1658 |
| 548 | 20241104 | 095100 | 755599980 | 3870 | 3860 | 3870 | 3860 | 5409 |
| 549 | 20241104 | 095000 | 734713500 | 3860 | 3880 | 3880 | 3850 | 5015 |
| 550 | 20241104 | 094900 | 715345315 | 3890 | 3890 | 3890 | 3890 | 0 |
| 551 | 20241104 | 094800 | 715345315 | 3890 | 3890 | 3890 | 3885 | 6192 |
| 552 | 20241104 | 094700 | 691284480 | 3885 | 3885 | 3890 | 3885 | 161 |
| 553 | 20241104 | 094600 | 690658990 | 3885 | 3885 | 3890 | 3885 | 1422 |
| 554 | 20241104 | 094500 | 685133775 | 3880 | 3870 | 3880 | 3860 | 1724 |
| 555 | 20241104 | 094400 | 678452015 | 3860 | 3860 | 3860 | 3860 | 6 |
| 556 | 20241104 | 094300 | 678428855 | 3860 | 3850 | 3860 | 3850 | 2776 |
| 557 | 20241104 | 094200 | 667737380 | 3850 | 3850 | 3850 | 3850 | 39 |
| 558 | 20241104 | 094100 | 667587230 | 3850 | 3850 | 3855 | 3850 | 975 |
| 559 | 20241104 | 094000 | 663833475 | 3845 | 3860 | 3860 | 3840 | 8169 |
| 560 | 20241104 | 093900 | 632371780 | 3870 | 3875 | 3875 | 3860 | 1181 |
| 561 | 20241104 | 093800 | 627808605 | 3865 | 3880 | 3880 | 3865 | 4073 |
| 562 | 20241104 | 093700 | 612060180 | 3880 | 3870 | 3880 | 3870 | 10031 |
| 563 | 20241104 | 093600 | 573240200 | 3870 | 3875 | 3875 | 3870 | 1545 |
| 564 | 20241104 | 093500 | 567259410 | 3875 | 3880 | 3880 | 3875 | 2192 |
| 565 | 20241104 | 093400 | 558757690 | 3880 | 3885 | 3885 | 3880 | 1777 |
| 566 | 20241104 | 093300 | 551861425 | 3885 | 3885 | 3885 | 3885 | 2448 |
| 567 | 20241104 | 093200 | 542350945 | 3890 | 3885 | 3890 | 3885 | 209 |
| 568 | 20241104 | 093100 | 541538965 | 3885 | 3885 | 3885 | 3885 | 34 |
| 569 | 20241104 | 093000 | 541406875 | 3890 | 3890 | 3890 | 3890 | 114 |
| 570 | 20241104 | 092900 | 540963415 | 3890 | 3890 | 3890 | 3890 | 474 |
| 571 | 20241104 | 092800 | 539119555 | 3890 | 3890 | 3890 | 3890 | 54 |
| 572 | 20241104 | 092700 | 538909495 | 3885 | 3885 | 3885 | 3880 | 753 |
| 573 | 20241104 | 092600 | 535985500 | 3885 | 3865 | 3885 | 3865 | 7736 |
| 574 | 20241104 | 092500 | 506076750 | 3865 | 3865 | 3885 | 3865 | 2852 |
| 575 | 20241104 | 092400 | 495026880 | 3865 | 3890 | 3890 | 3865 | 4672 |
| 576 | 20241104 | 092300 | 476924245 | 3890 | 3905 | 3905 | 3885 | 10387 |
| 577 | 20241104 | 092200 | 436444165 | 3915 | 3920 | 3920 | 3915 | 1011 |
| 578 | 20241104 | 092100 | 432481050 | 3920 | 3910 | 3920 | 3905 | 3170 |
| 579 | 20241104 | 092000 | 420092175 | 3910 | 3915 | 3920 | 3910 | 2907 |
| 580 | 20241104 | 091900 | 408720570 | 3920 | 3930 | 3930 | 3920 | 1734 |
| 581 | 20241104 | 091800 | 401920900 | 3930 | 3930 | 3930 | 3930 | 940 |
| 582 | 20241104 | 091700 | 398226700 | 3940 | 3940 | 3940 | 3930 | 2272 |
| 583 | 20241104 | 091600 | 389288625 | 3940 | 3940 | 3940 | 3935 | 1009 |
| 584 | 20241104 | 091500 | 385317410 | 3945 | 3935 | 3945 | 3935 | 859 |
| 585 | 20241104 | 091400 | 381929710 | 3935 | 3940 | 3940 | 3930 | 2835 |
| 586 | 20241104 | 091300 | 370773920 | 3940 | 3960 | 3960 | 3940 | 1241 |
| 587 | 20241104 | 091200 | 365875800 | 3960 | 3970 | 3970 | 3955 | 3615 |
| 588 | 20241104 | 091100 | 351566250 | 3960 | 3955 | 3965 | 3955 | 782 |
| 589 | 20241104 | 091000 | 348468850 | 3950 | 3955 | 3960 | 3935 | 5743 |
| 590 | 20241104 | 090900 | 325795575 | 3955 | 3955 | 3960 | 3955 | 775 |
| 591 | 20241104 | 090800 | 322728940 | 3960 | 3980 | 3985 | 3950 | 9294 |
| 592 | 20241104 | 090700 | 285805330 | 3985 | 3985 | 4000 | 3975 | 13942 |
| 593 | 20241104 | 090600 | 230234160 | 3985 | 3930 | 4000 | 3930 | 24638 |
| 594 | 20241104 | 090500 | 132433590 | 3930 | 3910 | 3930 | 3910 | 14060 |
| 595 | 20241104 | 090400 | 77411980 | 3910 | 3895 | 3910 | 3895 | 5273 |
| 596 | 20241104 | 090300 | 56821050 | 3890 | 3885 | 3890 | 3875 | 3963 |
| 597 | 20241104 | 090200 | 41426725 | 3890 | 3895 | 3895 | 3890 | 1065 |
| 598 | 20241104 | 090100 | 37283125 | 3890 | 3905 | 3905 | 3885 | 1637 |
| 599 | 20241104 | 090000 | 30913365 | 3905 | 3900 | 3905 | 3895 | 7929 |