32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 3 | 20241104 | 185700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20241104 | 185600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20241104 | 185500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20241104 | 185400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20241104 | 185300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20241104 | 185200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20241104 | 185100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20241104 | 185000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20241104 | 184900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20241104 | 184800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20241104 | 184700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20241104 | 184600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20241104 | 184500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20241104 | 184400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20241104 | 184300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20241104 | 184200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20241104 | 184100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20241104 | 184000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20241104 | 183900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20241104 | 183800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20241104 | 183700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20241104 | 183600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20241104 | 183500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20241104 | 183400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20241104 | 183300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20241104 | 183200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20241104 | 183100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20241104 | 183000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20241104 | 182900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20241104 | 182800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 33 | 20241104 | 182700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20241104 | 182600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20241104 | 182500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20241104 | 182400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20241104 | 182300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20241104 | 182200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20241104 | 182100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20241104 | 182000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20241104 | 181900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20241104 | 181800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20241104 | 181700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20241104 | 181600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20241104 | 181500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20241104 | 181400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20241104 | 181300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20241104 | 181200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20241104 | 181100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20241104 | 181000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20241104 | 180900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20241104 | 180800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20241104 | 180700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20241104 | 180600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20241104 | 180500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20241104 | 180400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20241104 | 180300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20241104 | 180200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20241104 | 180100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20241104 | 180000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20241104 | 175900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20241104 | 175800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 63 | 20241104 | 175700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20241104 | 175600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20241104 | 175500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20241104 | 175400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20241104 | 175300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20241104 | 175200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20241104 | 175100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20241104 | 175000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20241104 | 174900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20241104 | 174800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20241104 | 174700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20241104 | 174600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20241104 | 174500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20241104 | 174400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20241104 | 174300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20241104 | 174200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20241104 | 174100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20241104 | 174000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20241104 | 173900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20241104 | 173800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20241104 | 173700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20241104 | 173600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20241104 | 173500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20241104 | 173400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20241104 | 173300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20241104 | 173200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20241104 | 173100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20241104 | 173000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20241104 | 172900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20241104 | 172800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 93 | 20241104 | 172700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20241104 | 172600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20241104 | 172500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20241104 | 172400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20241104 | 172300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20241104 | 172200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20241104 | 172100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20241104 | 172000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20241104 | 171900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20241104 | 171800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20241104 | 171700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20241104 | 171600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20241104 | 171500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20241104 | 171400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20241104 | 171300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20241104 | 171200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20241104 | 171100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20241104 | 171000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20241104 | 170900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20241104 | 170800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20241104 | 170700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20241104 | 170600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20241104 | 170500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20241104 | 170400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20241104 | 170300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20241104 | 170200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20241104 | 170100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20241104 | 170000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20241104 | 165900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20241104 | 165800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 123 | 20241104 | 165700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20241104 | 165600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20241104 | 165500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20241104 | 165400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20241104 | 165300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20241104 | 165200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20241104 | 165100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20241104 | 165000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20241104 | 164900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20241104 | 164800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20241104 | 164700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20241104 | 164600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20241104 | 164500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20241104 | 164400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20241104 | 164300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20241104 | 164200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20241104 | 164100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20241104 | 164000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20241104 | 163900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20241104 | 163800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20241104 | 163700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20241104 | 163600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20241104 | 163500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20241104 | 163400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20241104 | 163300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20241104 | 163200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20241104 | 163100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20241104 | 163000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20241104 | 162900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20241104 | 162800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 153 | 20241104 | 162700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20241104 | 162600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20241104 | 162500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20241104 | 162400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20241104 | 162300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20241104 | 162200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20241104 | 162100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20241104 | 162000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20241104 | 161900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20241104 | 161800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20241104 | 161700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20241104 | 161600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20241104 | 161500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20241104 | 161400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20241104 | 161300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20241104 | 161200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20241104 | 161100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20241104 | 161000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20241104 | 160900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20241104 | 160800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20241104 | 160700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20241104 | 160600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20241104 | 160500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20241104 | 160400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20241104 | 160300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20241104 | 160200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20241104 | 160100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20241104 | 160000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20241104 | 155900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20241104 | 155800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 183 | 20241104 | 155700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20241104 | 155600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20241104 | 155500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20241104 | 155400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20241104 | 155300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20241104 | 155200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20241104 | 155100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20241104 | 155000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20241104 | 154900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20241104 | 154800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20241104 | 154700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20241104 | 154600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20241104 | 154500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20241104 | 154400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20241104 | 154300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20241104 | 154200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20241104 | 154100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20241104 | 154000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20241104 | 153900 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20241104 | 153800 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20241104 | 153700 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20241104 | 153600 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20241104 | 153500 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20241104 | 153400 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20241104 | 153300 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20241104 | 153200 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20241104 | 153100 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20241104 | 153000 | 31297386950 | 26000 | 26000 | 26000 | 26000 | 4776 |
| 211 | 20241104 | 152900 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20241104 | 152800 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 213 | 20241104 | 152700 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20241104 | 152600 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20241104 | 152500 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20241104 | 152400 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20241104 | 152300 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20241104 | 152200 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20241104 | 152100 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20241104 | 152000 | 31173210950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20241104 | 151900 | 31173210950 | 25950 | 25700 | 25950 | 25700 | 2841 |
| 222 | 20241104 | 151800 | 31099995550 | 25900 | 25950 | 26000 | 25550 | 3549 |
| 223 | 20241104 | 151700 | 31008103500 | 25750 | 25750 | 26000 | 25700 | 6294 |
| 224 | 20241104 | 151600 | 30844946950 | 25650 | 25500 | 25900 | 25500 | 3504 |
| 225 | 20241104 | 151500 | 30754709600 | 25500 | 25550 | 25750 | 25450 | 2462 |
| 226 | 20241104 | 151400 | 30691697500 | 25500 | 25450 | 25600 | 25400 | 1469 |
| 227 | 20241104 | 151300 | 30654262250 | 25450 | 25350 | 25450 | 25300 | 751 |
| 228 | 20241104 | 151200 | 30635201700 | 25350 | 25350 | 25350 | 25250 | 1309 |
| 229 | 20241104 | 151100 | 30602076950 | 25300 | 25350 | 25400 | 25250 | 4036 |
| 230 | 20241104 | 151000 | 30499841000 | 25350 | 25300 | 25450 | 25200 | 5638 |
| 231 | 20241104 | 150900 | 30356962250 | 25300 | 25200 | 25300 | 25050 | 5558 |
| 232 | 20241104 | 150800 | 30216857450 | 25150 | 25150 | 25200 | 25100 | 2794 |
| 233 | 20241104 | 150700 | 30146631450 | 25150 | 25100 | 25150 | 25050 | 1359 |
| 234 | 20241104 | 150600 | 30112497450 | 25100 | 25050 | 25100 | 24950 | 3369 |
| 235 | 20241104 | 150500 | 30028106500 | 25050 | 25000 | 25050 | 24950 | 1926 |
| 236 | 20241104 | 150400 | 29979942150 | 25000 | 25100 | 25100 | 24900 | 7585 |
| 237 | 20241104 | 150300 | 29790084650 | 25050 | 24650 | 25050 | 24600 | 4330 |
| 238 | 20241104 | 150200 | 29682557500 | 24650 | 24700 | 24750 | 24550 | 4570 |
| 239 | 20241104 | 150100 | 29569906400 | 24700 | 24600 | 24750 | 24550 | 5288 |
| 240 | 20241104 | 150000 | 29439503900 | 24600 | 24550 | 24650 | 24300 | 12950 |
| 241 | 20241104 | 145900 | 29124114300 | 24600 | 24150 | 24600 | 24150 | 4501 |
| 242 | 20241104 | 145800 | 29014268700 | 24150 | 24350 | 24400 | 24150 | 5626 |
| 243 | 20241104 | 145700 | 28877808400 | 24300 | 24400 | 24500 | 24300 | 3767 |
| 244 | 20241104 | 145600 | 28785969250 | 24450 | 24150 | 24450 | 24150 | 4630 |
| 245 | 20241104 | 145500 | 28673437150 | 24150 | 24150 | 24300 | 24100 | 4076 |
| 246 | 20241104 | 145400 | 28574749000 | 24200 | 24300 | 24300 | 24050 | 2964 |
| 247 | 20241104 | 145300 | 28503166450 | 24300 | 24150 | 24400 | 24150 | 3279 |
| 248 | 20241104 | 145200 | 28423501450 | 24200 | 24100 | 24250 | 24000 | 6425 |
| 249 | 20241104 | 145100 | 28268409750 | 24100 | 24400 | 24400 | 24000 | 10163 |
| 250 | 20241104 | 145000 | 28022612950 | 24350 | 24550 | 24600 | 24300 | 4890 |
| 251 | 20241104 | 144900 | 27903178050 | 24550 | 24200 | 24600 | 24150 | 7286 |
| 252 | 20241104 | 144800 | 27726060300 | 24150 | 24100 | 24250 | 24000 | 10466 |
| 253 | 20241104 | 144700 | 27473588200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 254 | 20241104 | 144600 | 27473588200 | 24050 | 24500 | 24550 | 24050 | 6734 |
| 255 | 20241104 | 144500 | 27310591450 | 24500 | 24500 | 24750 | 24400 | 10632 |
| 256 | 20241104 | 144400 | 27049812250 | 24500 | 24700 | 24850 | 24300 | 9186 |
| 257 | 20241104 | 144300 | 26824078200 | 24750 | 24800 | 25000 | 24700 | 4639 |
| 258 | 20241104 | 144200 | 26708804350 | 24800 | 24950 | 25000 | 24800 | 3864 |
| 259 | 20241104 | 144100 | 26612486450 | 25000 | 24950 | 25050 | 24750 | 9178 |
| 260 | 20241104 | 144000 | 26383866750 | 25000 | 25050 | 25150 | 24900 | 4170 |
| 261 | 20241104 | 143900 | 26279382500 | 25100 | 24900 | 25200 | 24700 | 9542 |
| 262 | 20241104 | 143800 | 26042322950 | 24800 | 25100 | 25350 | 24650 | 13190 |
| 263 | 20241104 | 143700 | 25711613750 | 25150 | 25600 | 25650 | 25100 | 28337 |
| 264 | 20241104 | 143600 | 24992311700 | 25600 | 25600 | 25750 | 25400 | 8476 |
| 265 | 20241104 | 143500 | 24775283000 | 25600 | 26000 | 26000 | 25600 | 6942 |
| 266 | 20241104 | 143400 | 24596203200 | 25950 | 26100 | 26150 | 25850 | 11092 |
| 267 | 20241104 | 143300 | 24308182650 | 26100 | 26400 | 26450 | 26050 | 16247 |
| 268 | 20241104 | 143200 | 23882291950 | 26400 | 26600 | 26600 | 26400 | 3161 |
| 269 | 20241104 | 143100 | 23798491700 | 26600 | 26600 | 26650 | 26600 | 1024 |
| 270 | 20241104 | 143000 | 23771251200 | 26600 | 26550 | 26650 | 26550 | 1799 |
| 271 | 20241104 | 142900 | 23723415600 | 26550 | 26500 | 26600 | 26500 | 971 |
| 272 | 20241104 | 142800 | 23697663150 | 26500 | 26500 | 26550 | 26500 | 480 |
| 273 | 20241104 | 142700 | 23684932450 | 26500 | 26400 | 26600 | 26400 | 2136 |
| 274 | 20241104 | 142600 | 23628237750 | 26450 | 26500 | 26550 | 26450 | 3443 |
| 275 | 20241104 | 142500 | 23537043250 | 26500 | 26550 | 26600 | 26500 | 17854 |
| 276 | 20241104 | 142400 | 23063884400 | 26600 | 26750 | 26750 | 26500 | 19562 |
| 277 | 20241104 | 142300 | 22543618450 | 26700 | 26700 | 26750 | 26700 | 957 |
| 278 | 20241104 | 142200 | 22518057700 | 26700 | 26700 | 26800 | 26650 | 2975 |
| 279 | 20241104 | 142100 | 22438590500 | 26700 | 26750 | 26800 | 26700 | 5053 |
| 280 | 20241104 | 142000 | 22303502000 | 26750 | 26800 | 26850 | 26750 | 2605 |
| 281 | 20241104 | 141900 | 22233693200 | 26800 | 26900 | 26900 | 26750 | 5112 |
| 282 | 20241104 | 141800 | 22096532400 | 26900 | 26950 | 26950 | 26900 | 1514 |
| 283 | 20241104 | 141700 | 22055768950 | 26950 | 26900 | 27000 | 26900 | 456 |
| 284 | 20241104 | 141600 | 22043481400 | 26950 | 26900 | 26950 | 26900 | 785 |
| 285 | 20241104 | 141500 | 22022355450 | 26900 | 27000 | 27000 | 26900 | 942 |
| 286 | 20241104 | 141400 | 21996964400 | 27000 | 26950 | 27000 | 26900 | 680 |
| 287 | 20241104 | 141300 | 21978636250 | 26950 | 27000 | 27050 | 26950 | 1280 |
| 288 | 20241104 | 141200 | 21944097350 | 26950 | 27050 | 27050 | 26950 | 1405 |
| 289 | 20241104 | 141100 | 21906185350 | 27000 | 26950 | 27100 | 26950 | 416 |
| 290 | 20241104 | 141000 | 21894932550 | 26950 | 26950 | 27000 | 26950 | 664 |
| 291 | 20241104 | 140900 | 21877035650 | 26950 | 26950 | 26950 | 26950 | 983 |
| 292 | 20241104 | 140800 | 21850543800 | 26950 | 26950 | 27000 | 26900 | 684 |
| 293 | 20241104 | 140700 | 21832113350 | 26900 | 27050 | 27050 | 26900 | 2787 |
| 294 | 20241104 | 140600 | 21756978600 | 27000 | 27000 | 27050 | 26900 | 5369 |
| 295 | 20241104 | 140500 | 21612238850 | 26950 | 27000 | 27050 | 26950 | 713 |
| 296 | 20241104 | 140400 | 21592972500 | 27000 | 27000 | 27050 | 26950 | 1171 |
| 297 | 20241104 | 140300 | 21561340100 | 27000 | 27150 | 27150 | 27000 | 2501 |
| 298 | 20241104 | 140200 | 21493652100 | 27150 | 27000 | 27200 | 27000 | 1573 |
| 299 | 20241104 | 140100 | 21450953800 | 27050 | 26950 | 27050 | 26950 | 1333 |
| 300 | 20241104 | 140000 | 21414930200 | 26950 | 26950 | 27000 | 26950 | 797 |
| 301 | 20241104 | 135900 | 21393427850 | 26950 | 26950 | 27000 | 26950 | 717 |
| 302 | 20241104 | 135800 | 21374083450 | 26950 | 26950 | 27000 | 26950 | 1060 |
| 303 | 20241104 | 135700 | 21345491500 | 26950 | 26950 | 27050 | 26950 | 719 |
| 304 | 20241104 | 135600 | 21326098800 | 27000 | 26950 | 27000 | 26900 | 831 |
| 305 | 20241104 | 135500 | 21303692900 | 26950 | 26950 | 27000 | 26900 | 1107 |
| 306 | 20241104 | 135400 | 21273863100 | 26950 | 26900 | 27000 | 26900 | 486 |
| 307 | 20241104 | 135300 | 21260770050 | 26950 | 26900 | 26950 | 26900 | 1097 |
| 308 | 20241104 | 135200 | 21231238050 | 26950 | 26900 | 26950 | 26850 | 1592 |
| 309 | 20241104 | 135100 | 21188389950 | 26900 | 26900 | 26950 | 26900 | 649 |
| 310 | 20241104 | 135000 | 21170919550 | 26900 | 26900 | 26950 | 26850 | 1626 |
| 311 | 20241104 | 134900 | 21127182200 | 26900 | 26900 | 26950 | 26900 | 750 |
| 312 | 20241104 | 134800 | 21106982250 | 26950 | 27000 | 27050 | 26950 | 1044 |
| 313 | 20241104 | 134700 | 21078816500 | 27000 | 27000 | 27000 | 26950 | 1128 |
| 314 | 20241104 | 134600 | 21048363150 | 27000 | 27050 | 27100 | 27000 | 1083 |
| 315 | 20241104 | 134500 | 21019046750 | 27050 | 27100 | 27100 | 27050 | 1390 |
| 316 | 20241104 | 134400 | 20981430600 | 27100 | 26900 | 27100 | 26900 | 2850 |
| 317 | 20241104 | 134300 | 20904498550 | 26950 | 27050 | 27050 | 26900 | 4654 |
| 318 | 20241104 | 134200 | 20778843800 | 27000 | 27150 | 27150 | 27000 | 1331 |
| 319 | 20241104 | 134100 | 20742788450 | 27150 | 27150 | 27250 | 27100 | 1271 |
| 320 | 20241104 | 134000 | 20708265700 | 27100 | 27000 | 27150 | 27000 | 1246 |
| 321 | 20241104 | 133900 | 20674495550 | 27050 | 27100 | 27100 | 27000 | 2577 |
| 322 | 20241104 | 133800 | 20604755500 | 27100 | 27150 | 27200 | 27100 | 1660 |
| 323 | 20241104 | 133700 | 20559712600 | 27150 | 27200 | 27250 | 27100 | 2788 |
| 324 | 20241104 | 133600 | 20483978250 | 27200 | 27150 | 27200 | 27150 | 1506 |
| 325 | 20241104 | 133500 | 20443025150 | 27150 | 27150 | 27250 | 27100 | 2961 |
| 326 | 20241104 | 133400 | 20362548750 | 27150 | 27250 | 27250 | 27150 | 2465 |
| 327 | 20241104 | 133300 | 20295464250 | 27250 | 27450 | 27550 | 27250 | 3252 |
| 328 | 20241104 | 133200 | 20206435900 | 27450 | 27350 | 27500 | 27350 | 3478 |
| 329 | 20241104 | 133100 | 20111068050 | 27350 | 27300 | 27450 | 27250 | 1316 |
| 330 | 20241104 | 133000 | 20075105800 | 27250 | 27350 | 27350 | 27250 | 1310 |
| 331 | 20241104 | 132900 | 20039339850 | 27350 | 27300 | 27450 | 27300 | 1017 |
| 332 | 20241104 | 132800 | 20011464700 | 27300 | 27300 | 27400 | 27300 | 2003 |
| 333 | 20241104 | 132700 | 19956642350 | 27300 | 27350 | 27400 | 27300 | 3238 |
| 334 | 20241104 | 132600 | 19868107950 | 27350 | 27350 | 27450 | 27300 | 1759 |
| 335 | 20241104 | 132500 | 19819962300 | 27350 | 27450 | 27500 | 27350 | 4043 |
| 336 | 20241104 | 132400 | 19709171350 | 27400 | 27650 | 27700 | 27400 | 10849 |
| 337 | 20241104 | 132300 | 19410333700 | 27650 | 27750 | 27750 | 27650 | 2603 |
| 338 | 20241104 | 132200 | 19338162400 | 27750 | 27850 | 27900 | 27750 | 2025 |
| 339 | 20241104 | 132100 | 19281857950 | 27800 | 27900 | 27900 | 27750 | 2041 |
| 340 | 20241104 | 132000 | 19225083800 | 27900 | 27950 | 28100 | 27900 | 1493 |
| 341 | 20241104 | 131900 | 19183275300 | 28050 | 27850 | 28050 | 27750 | 13161 |
| 342 | 20241104 | 131800 | 18815174650 | 27850 | 27650 | 27900 | 27650 | 3065 |
| 343 | 20241104 | 131700 | 18729953100 | 27700 | 27800 | 27800 | 27650 | 5019 |
| 344 | 20241104 | 131600 | 18590656600 | 27750 | 27700 | 27800 | 27650 | 4840 |
| 345 | 20241104 | 131500 | 18456510900 | 27700 | 27650 | 27700 | 27600 | 3505 |
| 346 | 20241104 | 131400 | 18359588700 | 27650 | 27600 | 27700 | 27600 | 2078 |
| 347 | 20241104 | 131300 | 18302122800 | 27600 | 27700 | 27750 | 27550 | 2344 |
| 348 | 20241104 | 131200 | 18237338750 | 27650 | 27500 | 27750 | 27450 | 6869 |
| 349 | 20241104 | 131100 | 18047598350 | 27450 | 27400 | 27500 | 27400 | 2045 |
| 350 | 20241104 | 131000 | 17991468300 | 27400 | 27250 | 27450 | 27250 | 7874 |
| 351 | 20241104 | 130900 | 17775787200 | 27300 | 27250 | 27350 | 27250 | 1069 |
| 352 | 20241104 | 130800 | 17746575600 | 27250 | 27250 | 27350 | 27250 | 1107 |
| 353 | 20241104 | 130700 | 17716378850 | 27250 | 27250 | 27300 | 27250 | 712 |
| 354 | 20241104 | 130600 | 17696962250 | 27250 | 27250 | 27400 | 27250 | 6511 |
| 355 | 20241104 | 130500 | 17519075350 | 27150 | 26900 | 27250 | 26900 | 3250 |
| 356 | 20241104 | 130400 | 17431134500 | 26950 | 26950 | 27000 | 26900 | 614 |
| 357 | 20241104 | 130300 | 17414576950 | 26950 | 27050 | 27050 | 26950 | 3002 |
| 358 | 20241104 | 130200 | 17333405150 | 27050 | 27100 | 27150 | 27050 | 982 |
| 359 | 20241104 | 130100 | 17306799700 | 27150 | 27000 | 27150 | 27000 | 2509 |
| 360 | 20241104 | 130000 | 17238832850 | 27000 | 27000 | 27050 | 26950 | 602 |
| 361 | 20241104 | 125900 | 17222579550 | 27000 | 27100 | 27100 | 27000 | 672 |
| 362 | 20241104 | 125800 | 17204400950 | 27100 | 27100 | 27150 | 27000 | 1870 |
| 363 | 20241104 | 125700 | 17153731150 | 27100 | 26950 | 27100 | 26900 | 1092 |
| 364 | 20241104 | 125600 | 17124259700 | 26900 | 26850 | 26950 | 26850 | 452 |
| 365 | 20241104 | 125500 | 17112101250 | 26900 | 26850 | 26900 | 26850 | 1288 |
| 366 | 20241104 | 125400 | 17077470500 | 26850 | 26850 | 26950 | 26800 | 2672 |
| 367 | 20241104 | 125300 | 17005677750 | 26900 | 27050 | 27100 | 26900 | 1227 |
| 368 | 20241104 | 125200 | 16972593200 | 27050 | 27100 | 27100 | 27050 | 393 |
| 369 | 20241104 | 125100 | 16961957400 | 27100 | 27300 | 27300 | 27000 | 3404 |
| 370 | 20241104 | 125000 | 16869686500 | 27250 | 27300 | 27350 | 27250 | 1152 |
| 371 | 20241104 | 124900 | 16838233150 | 27350 | 27350 | 27400 | 27300 | 1228 |
| 372 | 20241104 | 124800 | 16804687750 | 27300 | 27400 | 27450 | 27300 | 1716 |
| 373 | 20241104 | 124700 | 16757674800 | 27400 | 27300 | 27500 | 27300 | 4325 |
| 374 | 20241104 | 124600 | 16639105850 | 27350 | 27150 | 27350 | 27100 | 5598 |
| 375 | 20241104 | 124500 | 16486577900 | 27200 | 27100 | 27200 | 27050 | 2769 |
| 376 | 20241104 | 124400 | 16411409750 | 27150 | 27150 | 27200 | 27100 | 804 |
| 377 | 20241104 | 124300 | 16389580000 | 27150 | 27100 | 27150 | 27100 | 447 |
| 378 | 20241104 | 124200 | 16377444450 | 27150 | 27050 | 27150 | 27000 | 2673 |
| 379 | 20241104 | 124100 | 16305145900 | 27000 | 27050 | 27050 | 26950 | 809 |
| 380 | 20241104 | 124000 | 16283324200 | 27000 | 27000 | 27050 | 26950 | 1370 |
| 381 | 20241104 | 123900 | 16246353400 | 26950 | 27050 | 27050 | 26850 | 2911 |
| 382 | 20241104 | 123800 | 16167762850 | 27050 | 27000 | 27100 | 27000 | 326 |
| 383 | 20241104 | 123700 | 16158941350 | 27000 | 27150 | 27200 | 27000 | 1435 |
| 384 | 20241104 | 123600 | 16120080000 | 27150 | 27350 | 27400 | 27100 | 2109 |
| 385 | 20241104 | 123500 | 16062489950 | 27350 | 27250 | 27350 | 27200 | 529 |
| 386 | 20241104 | 123400 | 16048060200 | 27200 | 27200 | 27250 | 27200 | 491 |
| 387 | 20241104 | 123300 | 16034695850 | 27200 | 27300 | 27350 | 27200 | 393 |
| 388 | 20241104 | 123200 | 16023983650 | 27400 | 27150 | 27450 | 27150 | 1769 |
| 389 | 20241104 | 123100 | 15975638000 | 27200 | 27200 | 27250 | 27200 | 1388 |
| 390 | 20241104 | 123000 | 15937879750 | 27250 | 27350 | 27400 | 27200 | 2668 |
| 391 | 20241104 | 122900 | 15865031050 | 27350 | 27150 | 27600 | 27150 | 10615 |
| 392 | 20241104 | 122800 | 15574100200 | 27150 | 27000 | 27150 | 27000 | 2111 |
| 393 | 20241104 | 122700 | 15516903250 | 27000 | 26900 | 27100 | 26900 | 1273 |
| 394 | 20241104 | 122600 | 15482530650 | 26950 | 27100 | 27150 | 26950 | 3360 |
| 395 | 20241104 | 122500 | 15391718250 | 27200 | 27200 | 27250 | 27100 | 1430 |
| 396 | 20241104 | 122400 | 15352902200 | 27100 | 27000 | 27200 | 27000 | 3076 |
| 397 | 20241104 | 122300 | 15269477800 | 27000 | 27100 | 27150 | 26950 | 3241 |
| 398 | 20241104 | 122200 | 15181890000 | 27150 | 27200 | 27200 | 27100 | 1094 |
| 399 | 20241104 | 122100 | 15152217250 | 27200 | 27450 | 27600 | 27200 | 8698 |
| 400 | 20241104 | 122000 | 14913789400 | 27300 | 27000 | 27450 | 27000 | 7762 |
| 401 | 20241104 | 121900 | 14702459650 | 27050 | 27100 | 27200 | 26950 | 2049 |
| 402 | 20241104 | 121800 | 14646982750 | 27150 | 26800 | 27150 | 26750 | 3455 |
| 403 | 20241104 | 121700 | 14553731150 | 26850 | 26900 | 26950 | 26650 | 7350 |
| 404 | 20241104 | 121600 | 14357090650 | 26900 | 27000 | 27050 | 26800 | 6788 |
| 405 | 20241104 | 121500 | 14174467100 | 27050 | 27400 | 27400 | 27000 | 3778 |
| 406 | 20241104 | 121400 | 14072172450 | 27450 | 27400 | 27500 | 27000 | 15436 |
| 407 | 20241104 | 121300 | 13649609950 | 27450 | 27300 | 27550 | 27150 | 14498 |
| 408 | 20241104 | 121200 | 13253401900 | 27300 | 27150 | 27500 | 27000 | 21996 |
| 409 | 20241104 | 121100 | 12653661250 | 27200 | 26800 | 27200 | 26650 | 18673 |
| 410 | 20241104 | 121000 | 12152125850 | 26850 | 27500 | 27900 | 26650 | 24944 |
| 411 | 20241104 | 120900 | 11474733950 | 27600 | 27100 | 27850 | 26650 | 47290 |
| 412 | 20241104 | 120800 | 10191899600 | 27050 | 27150 | 27550 | 26950 | 21177 |
| 413 | 20241104 | 120700 | 9615804950 | 27100 | 27450 | 27900 | 26750 | 42547 |
| 414 | 20241104 | 120600 | 8453492350 | 27350 | 26700 | 28500 | 26700 | 121606 |
| 415 | 20241104 | 120500 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 416 | 20241104 | 120400 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 417 | 20241104 | 120300 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 418 | 20241104 | 120200 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 419 | 20241104 | 120100 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 420 | 20241104 | 120000 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 421 | 20241104 | 115900 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 422 | 20241104 | 115800 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 423 | 20241104 | 115700 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 424 | 20241104 | 115600 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 425 | 20241104 | 115500 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 426 | 20241104 | 115400 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 427 | 20241104 | 115300 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 428 | 20241104 | 115200 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 429 | 20241104 | 115100 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 430 | 20241104 | 115000 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 431 | 20241104 | 114900 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 432 | 20241104 | 114800 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 433 | 20241104 | 114700 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 434 | 20241104 | 114600 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 435 | 20241104 | 114500 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 436 | 20241104 | 114400 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 437 | 20241104 | 114300 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 438 | 20241104 | 114200 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 439 | 20241104 | 114100 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 440 | 20241104 | 114000 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 441 | 20241104 | 113900 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 442 | 20241104 | 113800 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 443 | 20241104 | 113700 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 444 | 20241104 | 113600 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 445 | 20241104 | 113500 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 446 | 20241104 | 113400 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 447 | 20241104 | 113300 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 448 | 20241104 | 113200 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 449 | 20241104 | 113100 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 450 | 20241104 | 113000 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 451 | 20241104 | 112900 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 452 | 20241104 | 112800 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 453 | 20241104 | 112700 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 454 | 20241104 | 112600 | 5118536600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 455 | 20241104 | 112500 | 5118536600 | 25050 | 24950 | 25050 | 24950 | 1050 |
| 456 | 20241104 | 112400 | 5092254300 | 24950 | 25000 | 25050 | 24950 | 1237 |
| 457 | 20241104 | 112300 | 5061314600 | 25000 | 24950 | 25000 | 24850 | 1365 |
| 458 | 20241104 | 112200 | 5027270150 | 24950 | 24900 | 25000 | 24850 | 1380 |
| 459 | 20241104 | 112100 | 4992867700 | 24900 | 24900 | 25000 | 24850 | 827 |
| 460 | 20241104 | 112000 | 4972282600 | 24850 | 24900 | 24950 | 24800 | 1213 |
| 461 | 20241104 | 111900 | 4942114450 | 24900 | 24950 | 25000 | 24850 | 2620 |
| 462 | 20241104 | 111800 | 4876763750 | 24950 | 24900 | 24950 | 24850 | 1369 |
| 463 | 20241104 | 111700 | 4842657350 | 24900 | 24850 | 24900 | 24850 | 1172 |
| 464 | 20241104 | 111600 | 4813525800 | 24850 | 24800 | 24850 | 24800 | 406 |
| 465 | 20241104 | 111500 | 4803438750 | 24850 | 24850 | 24850 | 24850 | 129 |
| 466 | 20241104 | 111400 | 4800233100 | 24850 | 24800 | 24850 | 24800 | 272 |
| 467 | 20241104 | 111300 | 4793474600 | 24800 | 24750 | 24800 | 24750 | 560 |
| 468 | 20241104 | 111200 | 4779611800 | 24750 | 24700 | 24750 | 24700 | 72 |
| 469 | 20241104 | 111100 | 4777830700 | 24700 | 24850 | 24850 | 24700 | 1129 |
| 470 | 20241104 | 111000 | 4749859050 | 24850 | 24750 | 24850 | 24750 | 548 |
| 471 | 20241104 | 110900 | 4736292450 | 24750 | 24750 | 24750 | 24700 | 208 |
| 472 | 20241104 | 110800 | 4731145150 | 24750 | 24650 | 24750 | 24650 | 927 |
| 473 | 20241104 | 110700 | 4708246250 | 24700 | 24650 | 24700 | 24650 | 451 |
| 474 | 20241104 | 110600 | 4697122550 | 24600 | 24650 | 24650 | 24600 | 204 |
| 475 | 20241104 | 110500 | 4692094750 | 24550 | 24650 | 24650 | 24500 | 1003 |
| 476 | 20241104 | 110400 | 4667443550 | 24650 | 24650 | 24750 | 24650 | 1207 |
| 477 | 20241104 | 110300 | 4637655850 | 24600 | 24500 | 24600 | 24500 | 1264 |
| 478 | 20241104 | 110200 | 4606612150 | 24450 | 24550 | 24600 | 24450 | 444 |
| 479 | 20241104 | 110100 | 4595719600 | 24550 | 24500 | 24650 | 24400 | 751 |
| 480 | 20241104 | 110000 | 4577294550 | 24500 | 24600 | 24700 | 24500 | 682 |
| 481 | 20241104 | 105900 | 4560514550 | 24550 | 24400 | 24600 | 24400 | 615 |
| 482 | 20241104 | 105800 | 4545440150 | 24400 | 24400 | 24450 | 24400 | 443 |
| 483 | 20241104 | 105700 | 4534628650 | 24400 | 24450 | 24450 | 24400 | 318 |
| 484 | 20241104 | 105600 | 4526860900 | 24450 | 24400 | 24450 | 24400 | 775 |
| 485 | 20241104 | 105500 | 4507949100 | 24400 | 24450 | 24500 | 24350 | 3332 |
| 486 | 20241104 | 105400 | 4426513150 | 24400 | 24250 | 24450 | 24250 | 2704 |
| 487 | 20241104 | 105300 | 4360670200 | 24250 | 24100 | 24300 | 24050 | 2338 |
| 488 | 20241104 | 105200 | 4304134800 | 24100 | 24050 | 24150 | 24000 | 2283 |
| 489 | 20241104 | 105100 | 4249119100 | 24000 | 23950 | 24050 | 23950 | 2013 |
| 490 | 20241104 | 105000 | 4200804250 | 23950 | 23900 | 23950 | 23900 | 496 |
| 491 | 20241104 | 104900 | 4188935850 | 23950 | 23850 | 23950 | 23850 | 1019 |
| 492 | 20241104 | 104800 | 4164585000 | 23850 | 23900 | 23900 | 23750 | 664 |
| 493 | 20241104 | 104700 | 4148784200 | 23850 | 23900 | 23900 | 23750 | 2382 |
| 494 | 20241104 | 104600 | 4092038750 | 23900 | 23950 | 24000 | 23900 | 1241 |
| 495 | 20241104 | 104500 | 4062327400 | 23950 | 23950 | 24050 | 23850 | 2289 |
| 496 | 20241104 | 104400 | 4007488200 | 24000 | 23900 | 24100 | 23850 | 8233 |
| 497 | 20241104 | 104300 | 3810272100 | 23900 | 23500 | 23900 | 23500 | 5126 |
| 498 | 20241104 | 104200 | 3688538300 | 23500 | 23400 | 23550 | 23400 | 604 |
| 499 | 20241104 | 104100 | 3674366250 | 23450 | 23300 | 23500 | 23250 | 664 |
| 500 | 20241104 | 104000 | 3658845450 | 23300 | 23300 | 23300 | 23250 | 541 |
| 501 | 20241104 | 103900 | 3646243100 | 23300 | 23350 | 23350 | 23250 | 1215 |
| 502 | 20241104 | 103800 | 3617924800 | 23450 | 23300 | 23500 | 23300 | 531 |
| 503 | 20241104 | 103700 | 3605513650 | 23250 | 23300 | 23350 | 23250 | 1483 |
| 504 | 20241104 | 103600 | 3570989650 | 23300 | 23300 | 23350 | 23300 | 401 |
| 505 | 20241104 | 103500 | 3561633700 | 23300 | 23400 | 23600 | 23300 | 2852 |
| 506 | 20241104 | 103400 | 3494976450 | 23400 | 23400 | 23400 | 23350 | 734 |
| 507 | 20241104 | 103300 | 3477805750 | 23400 | 23450 | 23550 | 23400 | 3219 |
| 508 | 20241104 | 103200 | 3402352900 | 23450 | 23400 | 23450 | 23350 | 853 |
| 509 | 20241104 | 103100 | 3382393850 | 23400 | 23400 | 23400 | 23350 | 449 |
| 510 | 20241104 | 103000 | 3371891750 | 23350 | 23450 | 23500 | 23350 | 1459 |
| 511 | 20241104 | 102900 | 3337779850 | 23500 | 23500 | 23550 | 23450 | 819 |
| 512 | 20241104 | 102800 | 3318543550 | 23450 | 23300 | 23450 | 23200 | 5453 |
| 513 | 20241104 | 102700 | 3191495900 | 23300 | 23300 | 23550 | 23300 | 2755 |
| 514 | 20241104 | 102600 | 3127059950 | 23350 | 23700 | 23700 | 23300 | 8903 |
| 515 | 20241104 | 102500 | 2918223650 | 23750 | 23850 | 23850 | 23650 | 2811 |
| 516 | 20241104 | 102400 | 2851619150 | 23800 | 23600 | 23850 | 23550 | 2323 |
| 517 | 20241104 | 102300 | 2796571550 | 23550 | 23400 | 23600 | 23000 | 10080 |
| 518 | 20241104 | 102200 | 2561188000 | 23500 | 23950 | 23950 | 23050 | 23272 |
| 519 | 20241104 | 102100 | 2010917700 | 24000 | 24000 | 24000 | 24000 | 245 |
| 520 | 20241104 | 102000 | 2005037700 | 24000 | 24000 | 24000 | 24000 | 271 |
| 521 | 20241104 | 101900 | 1998533700 | 24050 | 24050 | 24050 | 24050 | 1 |
| 522 | 20241104 | 101800 | 1998509650 | 24000 | 24000 | 24000 | 23950 | 647 |
| 523 | 20241104 | 101700 | 1982990650 | 23950 | 24050 | 24050 | 23950 | 2706 |
| 524 | 20241104 | 101600 | 1918088300 | 24050 | 24050 | 24050 | 24050 | 88 |
| 525 | 20241104 | 101500 | 1915971900 | 24050 | 24050 | 24050 | 24050 | 3 |
| 526 | 20241104 | 101400 | 1915899750 | 24100 | 24100 | 24100 | 24000 | 503 |
| 527 | 20241104 | 101300 | 1903819650 | 24100 | 24000 | 24100 | 24000 | 658 |
| 528 | 20241104 | 101200 | 1888025300 | 24000 | 24000 | 24000 | 24000 | 310 |
| 529 | 20241104 | 101100 | 1880585300 | 23950 | 24050 | 24050 | 23950 | 6103 |
| 530 | 20241104 | 101000 | 1734201600 | 24050 | 24050 | 24050 | 24000 | 209 |
| 531 | 20241104 | 100900 | 1729175400 | 24050 | 24050 | 24050 | 24000 | 1189 |
| 532 | 20241104 | 100800 | 1700624150 | 24050 | 24050 | 24050 | 24050 | 1113 |
| 533 | 20241104 | 100700 | 1673856500 | 24050 | 24100 | 24100 | 24050 | 809 |
| 534 | 20241104 | 100600 | 1654372100 | 24150 | 24150 | 24150 | 24150 | 310 |
| 535 | 20241104 | 100500 | 1646885600 | 24150 | 24150 | 24250 | 24100 | 544 |
| 536 | 20241104 | 100400 | 1633764400 | 24150 | 24200 | 24200 | 24150 | 1016 |
| 537 | 20241104 | 100300 | 1609208300 | 24200 | 24250 | 24250 | 24150 | 1242 |
| 538 | 20241104 | 100200 | 1579164850 | 24300 | 24250 | 24300 | 24100 | 4933 |
| 539 | 20241104 | 100100 | 1460132850 | 24250 | 24000 | 24250 | 24000 | 3805 |
| 540 | 20241104 | 100000 | 1368392450 | 24000 | 23950 | 24050 | 23950 | 2275 |
| 541 | 20241104 | 095900 | 1313799650 | 24000 | 24250 | 24250 | 24000 | 9039 |
| 542 | 20241104 | 095800 | 1095867550 | 24250 | 24300 | 24300 | 24250 | 724 |
| 543 | 20241104 | 095700 | 1078301350 | 24350 | 24300 | 24350 | 24300 | 420 |
| 544 | 20241104 | 095600 | 1068095250 | 24250 | 24250 | 24300 | 24250 | 57 |
| 545 | 20241104 | 095500 | 1066712000 | 24250 | 24250 | 24250 | 24250 | 513 |
| 546 | 20241104 | 095400 | 1054271750 | 24300 | 24400 | 24400 | 24300 | 471 |
| 547 | 20241104 | 095300 | 1042814150 | 24400 | 24400 | 24400 | 24350 | 5 |
| 548 | 20241104 | 095200 | 1042692300 | 24400 | 24500 | 24550 | 24400 | 965 |
| 549 | 20241104 | 095100 | 1019131050 | 24450 | 24500 | 24500 | 24450 | 74 |
| 550 | 20241104 | 095000 | 1017320100 | 24500 | 24450 | 25000 | 24400 | 2848 |
| 551 | 20241104 | 094900 | 947233750 | 24400 | 24400 | 24400 | 24400 | 179 |
| 552 | 20241104 | 094800 | 942866150 | 24400 | 24500 | 24500 | 24400 | 112 |
| 553 | 20241104 | 094700 | 940130200 | 24450 | 24450 | 24450 | 24450 | 263 |
| 554 | 20241104 | 094600 | 933699850 | 24400 | 24350 | 24400 | 24350 | 175 |
| 555 | 20241104 | 094500 | 929431950 | 24350 | 24350 | 24350 | 24250 | 579 |
| 556 | 20241104 | 094400 | 915339400 | 24300 | 24350 | 24350 | 24300 | 1461 |
| 557 | 20241104 | 094300 | 879836950 | 24300 | 24350 | 24350 | 24300 | 500 |
| 558 | 20241104 | 094200 | 867682300 | 24350 | 24400 | 24400 | 24350 | 610 |
| 559 | 20241104 | 094100 | 852821450 | 24450 | 24350 | 24450 | 24350 | 264 |
| 560 | 20241104 | 094000 | 846380400 | 24350 | 24300 | 24350 | 24300 | 787 |
| 561 | 20241104 | 093900 | 827231550 | 24300 | 24350 | 24350 | 24300 | 642 |
| 562 | 20241104 | 093800 | 811630250 | 24350 | 24350 | 24350 | 24350 | 899 |
| 563 | 20241104 | 093700 | 789739600 | 24400 | 24450 | 24450 | 24400 | 237 |
| 564 | 20241104 | 093600 | 783956700 | 24400 | 24400 | 24450 | 24400 | 68 |
| 565 | 20241104 | 093500 | 782296200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 566 | 20241104 | 093400 | 782296200 | 24400 | 24450 | 24450 | 24400 | 19 |
| 567 | 20241104 | 093300 | 781832550 | 24400 | 24400 | 24400 | 24400 | 6 |
| 568 | 20241104 | 093200 | 781686150 | 24400 | 24400 | 24400 | 24400 | 524 |
| 569 | 20241104 | 093100 | 768900550 | 24400 | 24400 | 24400 | 24400 | 420 |
| 570 | 20241104 | 093000 | 758652550 | 24400 | 24400 | 24400 | 24400 | 371 |
| 571 | 20241104 | 092900 | 749600150 | 24350 | 24400 | 24400 | 24350 | 243 |
| 572 | 20241104 | 092800 | 743679500 | 24400 | 24400 | 24400 | 24400 | 4 |
| 573 | 20241104 | 092700 | 743581900 | 24400 | 24350 | 24400 | 24350 | 257 |
| 574 | 20241104 | 092600 | 737315850 | 24350 | 24300 | 24350 | 24250 | 4886 |
| 575 | 20241104 | 092500 | 618689350 | 24300 | 24450 | 24450 | 24300 | 664 |
| 576 | 20241104 | 092400 | 602490900 | 24450 | 24450 | 24450 | 24450 | 161 |
| 577 | 20241104 | 092300 | 598554450 | 24500 | 24500 | 24500 | 24300 | 3717 |
| 578 | 20241104 | 092200 | 507786650 | 24500 | 24650 | 24650 | 24500 | 2555 |
| 579 | 20241104 | 092100 | 445010450 | 24650 | 24650 | 24650 | 24650 | 14 |
| 580 | 20241104 | 092000 | 444665350 | 24600 | 24700 | 24700 | 24600 | 7 |
| 581 | 20241104 | 091900 | 444492950 | 24650 | 24700 | 24700 | 24650 | 186 |
| 582 | 20241104 | 091800 | 439903150 | 24750 | 24600 | 24750 | 24600 | 1279 |
| 583 | 20241104 | 091700 | 408324050 | 24600 | 24550 | 24600 | 24550 | 816 |
| 584 | 20241104 | 091600 | 388266150 | 24600 | 24550 | 24600 | 24550 | 102 |
| 585 | 20241104 | 091500 | 385759550 | 24650 | 24500 | 24650 | 24500 | 125 |
| 586 | 20241104 | 091400 | 382682050 | 24500 | 24650 | 24650 | 24450 | 1446 |
| 587 | 20241104 | 091300 | 347171400 | 24650 | 24800 | 24800 | 24650 | 2110 |
| 588 | 20241104 | 091200 | 295023450 | 24800 | 24750 | 24800 | 24750 | 188 |
| 589 | 20241104 | 091100 | 290365900 | 24750 | 24700 | 24750 | 24700 | 379 |
| 590 | 20241104 | 091000 | 280988250 | 24700 | 24900 | 24900 | 24700 | 363 |
| 591 | 20241104 | 090900 | 271982250 | 24900 | 24800 | 24900 | 24800 | 591 |
| 592 | 20241104 | 090800 | 257309900 | 24800 | 24950 | 25050 | 24800 | 904 |
| 593 | 20241104 | 090700 | 234767050 | 24950 | 25250 | 25250 | 24950 | 1378 |
| 594 | 20241104 | 090600 | 200251550 | 25250 | 25100 | 25250 | 25100 | 179 |
| 595 | 20241104 | 090500 | 195748000 | 25150 | 25150 | 25300 | 25150 | 134 |
| 596 | 20241104 | 090400 | 192377300 | 25300 | 25400 | 25450 | 25200 | 1313 |
| 597 | 20241104 | 090300 | 159120600 | 25450 | 25250 | 25450 | 25250 | 2687 |
| 598 | 20241104 | 090200 | 90902600 | 25250 | 25100 | 25300 | 25100 | 1294 |
| 599 | 20241104 | 090100 | 58229450 | 25100 | 24800 | 25100 | 24800 | 1779 |
| 600 | 20241104 | 090000 | 13791000 | 24700 | 25000 | 25000 | 24700 | 550 |