29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 3 | 20241104 | 185500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20241104 | 185400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20241104 | 185300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20241104 | 185200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20241104 | 185100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20241104 | 185000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20241104 | 184900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20241104 | 184800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20241104 | 184700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20241104 | 184600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20241104 | 184500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20241104 | 184400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20241104 | 184300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20241104 | 184200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20241104 | 184100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20241104 | 184000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20241104 | 183900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20241104 | 183800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20241104 | 183700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20241104 | 183600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20241104 | 183500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20241104 | 183400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20241104 | 183300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20241104 | 183200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20241104 | 183100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20241104 | 183000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20241104 | 182900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20241104 | 182800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20241104 | 182700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20241104 | 182600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 33 | 20241104 | 182500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20241104 | 182400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20241104 | 182300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20241104 | 182200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20241104 | 182100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20241104 | 182000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20241104 | 181900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20241104 | 181800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20241104 | 181700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20241104 | 181600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20241104 | 181500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20241104 | 181400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20241104 | 181300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20241104 | 181200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20241104 | 181100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20241104 | 181000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20241104 | 180900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20241104 | 180800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20241104 | 180700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20241104 | 180600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20241104 | 180500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20241104 | 180400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20241104 | 180300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20241104 | 180200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20241104 | 180100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20241104 | 180000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20241104 | 175900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20241104 | 175800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20241104 | 175700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20241104 | 175600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 63 | 20241104 | 175500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20241104 | 175400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20241104 | 175300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20241104 | 175200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20241104 | 175100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20241104 | 175000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20241104 | 174900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20241104 | 174800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20241104 | 174700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20241104 | 174600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20241104 | 174500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20241104 | 174400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20241104 | 174300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20241104 | 174200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20241104 | 174100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20241104 | 174000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20241104 | 173900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20241104 | 173800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20241104 | 173700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20241104 | 173600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20241104 | 173500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20241104 | 173400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20241104 | 173300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20241104 | 173200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20241104 | 173100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20241104 | 173000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20241104 | 172900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20241104 | 172800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20241104 | 172700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20241104 | 172600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 93 | 20241104 | 172500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20241104 | 172400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20241104 | 172300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20241104 | 172200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20241104 | 172100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20241104 | 172000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20241104 | 171900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20241104 | 171800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20241104 | 171700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20241104 | 171600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20241104 | 171500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20241104 | 171400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20241104 | 171300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20241104 | 171200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20241104 | 171100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20241104 | 171000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20241104 | 170900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20241104 | 170800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20241104 | 170700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20241104 | 170600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20241104 | 170500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20241104 | 170400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20241104 | 170300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20241104 | 170200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20241104 | 170100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20241104 | 170000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20241104 | 165900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20241104 | 165800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20241104 | 165700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20241104 | 165600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 123 | 20241104 | 165500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20241104 | 165400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20241104 | 165300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20241104 | 165200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20241104 | 165100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20241104 | 165000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20241104 | 164900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20241104 | 164800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20241104 | 164700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20241104 | 164600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20241104 | 164500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20241104 | 164400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20241104 | 164300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20241104 | 164200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20241104 | 164100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20241104 | 164000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20241104 | 163900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20241104 | 163800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20241104 | 163700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20241104 | 163600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20241104 | 163500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20241104 | 163400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20241104 | 163300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20241104 | 163200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20241104 | 163100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20241104 | 163000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20241104 | 162900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20241104 | 162800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20241104 | 162700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20241104 | 162600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 153 | 20241104 | 162500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20241104 | 162400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20241104 | 162300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20241104 | 162200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20241104 | 162100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20241104 | 162000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20241104 | 161900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20241104 | 161800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20241104 | 161700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20241104 | 161600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20241104 | 161500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20241104 | 161400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20241104 | 161300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20241104 | 161200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20241104 | 161100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20241104 | 161000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20241104 | 160900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20241104 | 160800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20241104 | 160700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20241104 | 160600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20241104 | 160500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20241104 | 160400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20241104 | 160300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20241104 | 160200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20241104 | 160100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20241104 | 160000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20241104 | 155900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20241104 | 155800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20241104 | 155700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20241104 | 155600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 183 | 20241104 | 155500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20241104 | 155400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20241104 | 155300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20241104 | 155200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20241104 | 155100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20241104 | 155000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20241104 | 154900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20241104 | 154800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20241104 | 154700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20241104 | 154600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20241104 | 154500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20241104 | 154400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20241104 | 154300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20241104 | 154200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20241104 | 154100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20241104 | 154000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20241104 | 153900 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20241104 | 153800 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20241104 | 153700 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20241104 | 153600 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20241104 | 153500 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20241104 | 153400 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20241104 | 153300 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20241104 | 153200 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20241104 | 153100 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20241104 | 153000 | 2021675325 | 3590 | 3590 | 3590 | 3590 | 4929 |
| 209 | 20241104 | 152900 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20241104 | 152800 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20241104 | 152700 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20241104 | 152600 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 213 | 20241104 | 152500 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20241104 | 152400 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20241104 | 152300 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20241104 | 152200 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20241104 | 152100 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20241104 | 152000 | 2003980215 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20241104 | 151900 | 2003980215 | 3585 | 3585 | 3590 | 3585 | 1293 |
| 220 | 20241104 | 151800 | 1999344295 | 3585 | 3580 | 3585 | 3570 | 1365 |
| 221 | 20241104 | 151700 | 1994458270 | 3580 | 3580 | 3580 | 3575 | 1466 |
| 222 | 20241104 | 151600 | 1989210040 | 3580 | 3575 | 3580 | 3575 | 658 |
| 223 | 20241104 | 151500 | 1986854725 | 3580 | 3575 | 3580 | 3575 | 752 |
| 224 | 20241104 | 151400 | 1984162825 | 3575 | 3580 | 3580 | 3575 | 37 |
| 225 | 20241104 | 151300 | 1984030475 | 3575 | 3575 | 3575 | 3570 | 1722 |
| 226 | 20241104 | 151200 | 1977876365 | 3570 | 3570 | 3570 | 3570 | 749 |
| 227 | 20241104 | 151100 | 1975202435 | 3570 | 3565 | 3570 | 3565 | 19 |
| 228 | 20241104 | 151000 | 1975134695 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20241104 | 150900 | 1975134695 | 3565 | 3565 | 3565 | 3565 | 339 |
| 230 | 20241104 | 150800 | 1973926160 | 3565 | 3570 | 3570 | 3565 | 971 |
| 231 | 20241104 | 150700 | 1970464285 | 3570 | 3570 | 3570 | 3570 | 12 |
| 232 | 20241104 | 150600 | 1970421445 | 3570 | 3570 | 3570 | 3570 | 448 |
| 233 | 20241104 | 150500 | 1968822085 | 3565 | 3570 | 3570 | 3565 | 81 |
| 234 | 20241104 | 150400 | 1968533315 | 3570 | 3570 | 3570 | 3570 | 221 |
| 235 | 20241104 | 150300 | 1967744345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 236 | 20241104 | 150200 | 1967744345 | 3570 | 3570 | 3570 | 3570 | 1 |
| 237 | 20241104 | 150100 | 1967740775 | 3565 | 3565 | 3565 | 3560 | 324 |
| 238 | 20241104 | 150000 | 1966585720 | 3565 | 3565 | 3565 | 3560 | 69 |
| 239 | 20241104 | 145900 | 1966339870 | 3565 | 3565 | 3565 | 3565 | 150 |
| 240 | 20241104 | 145800 | 1965805120 | 3565 | 3570 | 3570 | 3565 | 22 |
| 241 | 20241104 | 145700 | 1965726685 | 3565 | 3565 | 3565 | 3565 | 10 |
| 242 | 20241104 | 145600 | 1965691035 | 3560 | 3565 | 3565 | 3560 | 72 |
| 243 | 20241104 | 145500 | 1965434410 | 3565 | 3565 | 3565 | 3565 | 92 |
| 244 | 20241104 | 145400 | 1965106430 | 3560 | 3565 | 3565 | 3560 | 302 |
| 245 | 20241104 | 145300 | 1964031015 | 3565 | 3565 | 3565 | 3565 | 150 |
| 246 | 20241104 | 145200 | 1963496265 | 3565 | 3560 | 3565 | 3560 | 629 |
| 247 | 20241104 | 145100 | 1961254605 | 3565 | 3565 | 3565 | 3565 | 117 |
| 248 | 20241104 | 145000 | 1960837500 | 3565 | 3565 | 3570 | 3565 | 777 |
| 249 | 20241104 | 144900 | 1958064340 | 3565 | 3565 | 3565 | 3560 | 163 |
| 250 | 20241104 | 144800 | 1957483250 | 3565 | 3565 | 3565 | 3565 | 39 |
| 251 | 20241104 | 144700 | 1957344215 | 3565 | 3565 | 3565 | 3565 | 200 |
| 252 | 20241104 | 144600 | 1956631215 | 3570 | 3570 | 3570 | 3570 | 1 |
| 253 | 20241104 | 144500 | 1956627645 | 3570 | 3560 | 3570 | 3560 | 1087 |
| 254 | 20241104 | 144400 | 1952753070 | 3565 | 3565 | 3565 | 3565 | 5 |
| 255 | 20241104 | 144300 | 1952735245 | 3565 | 3565 | 3565 | 3565 | 22 |
| 256 | 20241104 | 144200 | 1952656815 | 3565 | 3565 | 3565 | 3565 | 1 |
| 257 | 20241104 | 144100 | 1952653250 | 3560 | 3565 | 3565 | 3560 | 2495 |
| 258 | 20241104 | 144000 | 1943765955 | 3565 | 3565 | 3565 | 3565 | 1060 |
| 259 | 20241104 | 143900 | 1939987055 | 3565 | 3565 | 3565 | 3565 | 0 |
| 260 | 20241104 | 143800 | 1939987055 | 3565 | 3570 | 3570 | 3565 | 20 |
| 261 | 20241104 | 143700 | 1939915705 | 3570 | 3570 | 3570 | 3570 | 101 |
| 262 | 20241104 | 143600 | 1939555135 | 3565 | 3565 | 3565 | 3565 | 379 |
| 263 | 20241104 | 143500 | 1938204000 | 3565 | 3565 | 3565 | 3565 | 20 |
| 264 | 20241104 | 143400 | 1938132700 | 3570 | 3570 | 3570 | 3565 | 1140 |
| 265 | 20241104 | 143300 | 1934063800 | 3565 | 3565 | 3565 | 3565 | 400 |
| 266 | 20241104 | 143200 | 1932637800 | 3565 | 3570 | 3575 | 3565 | 454 |
| 267 | 20241104 | 143100 | 1931015900 | 3570 | 3570 | 3570 | 3570 | 748 |
| 268 | 20241104 | 143000 | 1928345540 | 3570 | 3570 | 3570 | 3570 | 34 |
| 269 | 20241104 | 142900 | 1928224160 | 3570 | 3570 | 3570 | 3570 | 130 |
| 270 | 20241104 | 142800 | 1927760060 | 3570 | 3570 | 3570 | 3565 | 146 |
| 271 | 20241104 | 142700 | 1927239340 | 3570 | 3565 | 3570 | 3565 | 511 |
| 272 | 20241104 | 142600 | 1925417620 | 3565 | 3565 | 3570 | 3565 | 761 |
| 273 | 20241104 | 142500 | 1922704480 | 3565 | 3565 | 3565 | 3565 | 0 |
| 274 | 20241104 | 142400 | 1922704480 | 3565 | 3565 | 3565 | 3565 | 1 |
| 275 | 20241104 | 142300 | 1922700915 | 3565 | 3565 | 3565 | 3560 | 669 |
| 276 | 20241104 | 142200 | 1920316630 | 3565 | 3565 | 3565 | 3565 | 27 |
| 277 | 20241104 | 142100 | 1920220375 | 3565 | 3565 | 3565 | 3565 | 50 |
| 278 | 20241104 | 142000 | 1920042125 | 3565 | 3565 | 3565 | 3565 | 49 |
| 279 | 20241104 | 141900 | 1919867440 | 3565 | 3560 | 3565 | 3560 | 207 |
| 280 | 20241104 | 141800 | 1919130515 | 3560 | 3560 | 3560 | 3560 | 0 |
| 281 | 20241104 | 141700 | 1919130515 | 3560 | 3570 | 3570 | 3560 | 1237 |
| 282 | 20241104 | 141600 | 1914721540 | 3570 | 3570 | 3570 | 3570 | 96 |
| 283 | 20241104 | 141500 | 1914378820 | 3570 | 3570 | 3575 | 3570 | 1042 |
| 284 | 20241104 | 141400 | 1910658875 | 3570 | 3570 | 3570 | 3570 | 899 |
| 285 | 20241104 | 141300 | 1907449445 | 3570 | 3570 | 3570 | 3565 | 1206 |
| 286 | 20241104 | 141200 | 1903144920 | 3570 | 3570 | 3570 | 3570 | 40 |
| 287 | 20241104 | 141100 | 1903002120 | 3570 | 3570 | 3570 | 3570 | 39 |
| 288 | 20241104 | 141000 | 1902862890 | 3570 | 3570 | 3575 | 3570 | 62 |
| 289 | 20241104 | 140900 | 1902641480 | 3570 | 3570 | 3570 | 3570 | 0 |
| 290 | 20241104 | 140800 | 1902641480 | 3570 | 3570 | 3570 | 3570 | 2079 |
| 291 | 20241104 | 140700 | 1895219450 | 3570 | 3570 | 3570 | 3570 | 1010 |
| 292 | 20241104 | 140600 | 1891613750 | 3570 | 3570 | 3570 | 3570 | 8 |
| 293 | 20241104 | 140500 | 1891585190 | 3570 | 3570 | 3570 | 3570 | 1600 |
| 294 | 20241104 | 140400 | 1885873190 | 3570 | 3570 | 3570 | 3565 | 727 |
| 295 | 20241104 | 140300 | 1883279300 | 3570 | 3570 | 3570 | 3570 | 337 |
| 296 | 20241104 | 140200 | 1882076210 | 3570 | 3575 | 3575 | 3570 | 444 |
| 297 | 20241104 | 140100 | 1880490910 | 3575 | 3575 | 3575 | 3575 | 36 |
| 298 | 20241104 | 140000 | 1880362210 | 3575 | 3575 | 3575 | 3575 | 1 |
| 299 | 20241104 | 135900 | 1880358635 | 3570 | 3575 | 3575 | 3570 | 611 |
| 300 | 20241104 | 135800 | 1878175210 | 3575 | 3575 | 3580 | 3575 | 3471 |
| 301 | 20241104 | 135700 | 1865759030 | 3575 | 3570 | 3575 | 3570 | 784 |
| 302 | 20241104 | 135600 | 1862957230 | 3570 | 3570 | 3570 | 3570 | 1 |
| 303 | 20241104 | 135500 | 1862953660 | 3575 | 3575 | 3575 | 3575 | 906 |
| 304 | 20241104 | 135400 | 1859714710 | 3575 | 3575 | 3580 | 3575 | 1605 |
| 305 | 20241104 | 135300 | 1853974335 | 3575 | 3580 | 3580 | 3575 | 110 |
| 306 | 20241104 | 135200 | 1853581035 | 3580 | 3580 | 3580 | 3580 | 1 |
| 307 | 20241104 | 135100 | 1853577455 | 3575 | 3575 | 3575 | 3575 | 222 |
| 308 | 20241104 | 135000 | 1852783805 | 3580 | 3580 | 3580 | 3580 | 263 |
| 309 | 20241104 | 134900 | 1851842265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 310 | 20241104 | 134800 | 1851842265 | 3580 | 3580 | 3580 | 3580 | 1593 |
| 311 | 20241104 | 134700 | 1846139325 | 3580 | 3580 | 3580 | 3580 | 2946 |
| 312 | 20241104 | 134600 | 1835592645 | 3580 | 3580 | 3580 | 3580 | 478 |
| 313 | 20241104 | 134500 | 1833881405 | 3580 | 3585 | 3585 | 3570 | 434 |
| 314 | 20241104 | 134400 | 1832327790 | 3585 | 3580 | 3585 | 3570 | 2012 |
| 315 | 20241104 | 134300 | 1825125715 | 3580 | 3580 | 3585 | 3580 | 900 |
| 316 | 20241104 | 134200 | 1821903710 | 3580 | 3580 | 3580 | 3580 | 550 |
| 317 | 20241104 | 134100 | 1819934710 | 3585 | 3580 | 3585 | 3580 | 101 |
| 318 | 20241104 | 134000 | 1819573125 | 3585 | 3580 | 3585 | 3580 | 1359 |
| 319 | 20241104 | 133900 | 1814706110 | 3575 | 3575 | 3580 | 3575 | 1731 |
| 320 | 20241104 | 133800 | 1808514695 | 3570 | 3565 | 3570 | 3565 | 1334 |
| 321 | 20241104 | 133700 | 1803754815 | 3570 | 3565 | 3570 | 3565 | 1037 |
| 322 | 20241104 | 133600 | 1800055975 | 3565 | 3565 | 3565 | 3565 | 42 |
| 323 | 20241104 | 133500 | 1799906245 | 3570 | 3560 | 3570 | 3560 | 757 |
| 324 | 20241104 | 133400 | 1797206690 | 3560 | 3560 | 3560 | 3560 | 41 |
| 325 | 20241104 | 133300 | 1797060730 | 3560 | 3565 | 3565 | 3560 | 498 |
| 326 | 20241104 | 133200 | 1795287735 | 3565 | 3565 | 3565 | 3565 | 532 |
| 327 | 20241104 | 133100 | 1793391155 | 3570 | 3570 | 3570 | 3570 | 300 |
| 328 | 20241104 | 133000 | 1792320155 | 3570 | 3570 | 3570 | 3565 | 3948 |
| 329 | 20241104 | 132900 | 1778229300 | 3570 | 3570 | 3570 | 3565 | 657 |
| 330 | 20241104 | 132800 | 1775886310 | 3570 | 3570 | 3570 | 3570 | 2 |
| 331 | 20241104 | 132700 | 1775879170 | 3570 | 3555 | 3570 | 3555 | 450 |
| 332 | 20241104 | 132600 | 1774279390 | 3565 | 3575 | 3575 | 3540 | 4103 |
| 333 | 20241104 | 132500 | 1759702180 | 3575 | 3575 | 3575 | 3575 | 1401 |
| 334 | 20241104 | 132400 | 1754693605 | 3570 | 3570 | 3575 | 3570 | 1500 |
| 335 | 20241104 | 132300 | 1749335605 | 3565 | 3565 | 3565 | 3565 | 100 |
| 336 | 20241104 | 132200 | 1748979105 | 3565 | 3570 | 3570 | 3565 | 130 |
| 337 | 20241104 | 132100 | 1748515365 | 3570 | 3570 | 3570 | 3570 | 100 |
| 338 | 20241104 | 132000 | 1748158365 | 3570 | 3570 | 3570 | 3570 | 276 |
| 339 | 20241104 | 131900 | 1747173045 | 3570 | 3570 | 3570 | 3570 | 962 |
| 340 | 20241104 | 131800 | 1743738705 | 3570 | 3570 | 3580 | 3570 | 781 |
| 341 | 20241104 | 131700 | 1740950475 | 3570 | 3570 | 3570 | 3570 | 1880 |
| 342 | 20241104 | 131600 | 1734238875 | 3575 | 3575 | 3575 | 3575 | 1561 |
| 343 | 20241104 | 131500 | 1728658300 | 3580 | 3580 | 3580 | 3580 | 773 |
| 344 | 20241104 | 131400 | 1725890960 | 3580 | 3585 | 3585 | 3580 | 1113 |
| 345 | 20241104 | 131300 | 1721906355 | 3580 | 3585 | 3585 | 3580 | 93 |
| 346 | 20241104 | 131200 | 1721573410 | 3585 | 3585 | 3585 | 3580 | 18 |
| 347 | 20241104 | 131100 | 1721508955 | 3580 | 3585 | 3585 | 3580 | 96 |
| 348 | 20241104 | 131000 | 1721165160 | 3585 | 3585 | 3590 | 3585 | 1028 |
| 349 | 20241104 | 130900 | 1717479750 | 3590 | 3590 | 3590 | 3590 | 5 |
| 350 | 20241104 | 130800 | 1717461800 | 3590 | 3590 | 3590 | 3590 | 103 |
| 351 | 20241104 | 130700 | 1717092030 | 3595 | 3590 | 3595 | 3590 | 9 |
| 352 | 20241104 | 130600 | 1717059680 | 3595 | 3595 | 3595 | 3595 | 12 |
| 353 | 20241104 | 130500 | 1717016540 | 3595 | 3585 | 3595 | 3585 | 528 |
| 354 | 20241104 | 130400 | 1715118895 | 3585 | 3585 | 3585 | 3585 | 87 |
| 355 | 20241104 | 130300 | 1714807000 | 3585 | 3590 | 3590 | 3585 | 840 |
| 356 | 20241104 | 130200 | 1711793575 | 3590 | 3600 | 3600 | 3590 | 468 |
| 357 | 20241104 | 130100 | 1710113200 | 3595 | 3595 | 3595 | 3595 | 293 |
| 358 | 20241104 | 130000 | 1709059865 | 3595 | 3595 | 3595 | 3595 | 5 |
| 359 | 20241104 | 125900 | 1709041890 | 3600 | 3600 | 3600 | 3595 | 548 |
| 360 | 20241104 | 125800 | 1707071820 | 3595 | 3605 | 3605 | 3595 | 2051 |
| 361 | 20241104 | 125700 | 1699698465 | 3605 | 3605 | 3610 | 3585 | 1683 |
| 362 | 20241104 | 125600 | 1693643480 | 3605 | 3605 | 3605 | 3595 | 234 |
| 363 | 20241104 | 125500 | 1692800950 | 3610 | 3610 | 3610 | 3610 | 175 |
| 364 | 20241104 | 125400 | 1692169200 | 3610 | 3605 | 3610 | 3605 | 544 |
| 365 | 20241104 | 125300 | 1690206650 | 3605 | 3605 | 3605 | 3605 | 1114 |
| 366 | 20241104 | 125200 | 1686190680 | 3605 | 3600 | 3605 | 3600 | 951 |
| 367 | 20241104 | 125100 | 1682766540 | 3600 | 3600 | 3600 | 3600 | 200 |
| 368 | 20241104 | 125000 | 1682046540 | 3600 | 3600 | 3600 | 3600 | 1 |
| 369 | 20241104 | 124900 | 1682042940 | 3595 | 3595 | 3595 | 3595 | 311 |
| 370 | 20241104 | 124800 | 1680924895 | 3590 | 3600 | 3600 | 3590 | 2388 |
| 371 | 20241104 | 124700 | 1672346975 | 3600 | 3600 | 3600 | 3600 | 41 |
| 372 | 20241104 | 124600 | 1672199375 | 3600 | 3595 | 3600 | 3595 | 1120 |
| 373 | 20241104 | 124500 | 1668170375 | 3595 | 3595 | 3595 | 3590 | 101 |
| 374 | 20241104 | 124400 | 1667807500 | 3600 | 3600 | 3600 | 3600 | 0 |
| 375 | 20241104 | 124300 | 1667807500 | 3600 | 3605 | 3605 | 3600 | 87 |
| 376 | 20241104 | 124200 | 1667494295 | 3605 | 3605 | 3605 | 3605 | 2 |
| 377 | 20241104 | 124100 | 1667487085 | 3605 | 3600 | 3605 | 3600 | 6 |
| 378 | 20241104 | 124000 | 1667465480 | 3600 | 3600 | 3600 | 3600 | 28 |
| 379 | 20241104 | 123900 | 1667364680 | 3600 | 3600 | 3600 | 3600 | 3 |
| 380 | 20241104 | 123800 | 1667353880 | 3600 | 3605 | 3605 | 3600 | 2056 |
| 381 | 20241104 | 123700 | 1659952115 | 3605 | 3605 | 3605 | 3605 | 0 |
| 382 | 20241104 | 123600 | 1659952115 | 3605 | 3605 | 3605 | 3605 | 300 |
| 383 | 20241104 | 123500 | 1658870615 | 3605 | 3600 | 3605 | 3595 | 1175 |
| 384 | 20241104 | 123400 | 1654641625 | 3605 | 3600 | 3605 | 3600 | 558 |
| 385 | 20241104 | 123300 | 1652631035 | 3605 | 3605 | 3610 | 3595 | 2109 |
| 386 | 20241104 | 123200 | 1645040140 | 3610 | 3605 | 3610 | 3605 | 202 |
| 387 | 20241104 | 123100 | 1644311920 | 3605 | 3610 | 3615 | 3605 | 1938 |
| 388 | 20241104 | 123000 | 1637315205 | 3615 | 3615 | 3615 | 3615 | 796 |
| 389 | 20241104 | 122900 | 1634437665 | 3620 | 3615 | 3620 | 3610 | 2548 |
| 390 | 20241104 | 122800 | 1625228860 | 3620 | 3630 | 3630 | 3620 | 2702 |
| 391 | 20241104 | 122700 | 1615441590 | 3625 | 3630 | 3630 | 3625 | 1002 |
| 392 | 20241104 | 122600 | 1611809330 | 3630 | 3630 | 3630 | 3620 | 1104 |
| 393 | 20241104 | 122500 | 1607810805 | 3625 | 3630 | 3630 | 3625 | 41 |
| 394 | 20241104 | 122400 | 1607662025 | 3630 | 3630 | 3630 | 3630 | 813 |
| 395 | 20241104 | 122300 | 1604710835 | 3630 | 3630 | 3630 | 3630 | 444 |
| 396 | 20241104 | 122200 | 1603099115 | 3630 | 3630 | 3630 | 3630 | 551 |
| 397 | 20241104 | 122100 | 1601098985 | 3625 | 3635 | 3635 | 3620 | 1615 |
| 398 | 20241104 | 122000 | 1595245765 | 3635 | 3635 | 3635 | 3635 | 341 |
| 399 | 20241104 | 121900 | 1594006230 | 3635 | 3635 | 3635 | 3635 | 341 |
| 400 | 20241104 | 121800 | 1592766695 | 3630 | 3640 | 3640 | 3630 | 819 |
| 401 | 20241104 | 121700 | 1589787400 | 3630 | 3635 | 3635 | 3630 | 11 |
| 402 | 20241104 | 121600 | 1589747420 | 3635 | 3635 | 3640 | 3635 | 1410 |
| 403 | 20241104 | 121500 | 1584621195 | 3635 | 3635 | 3640 | 3630 | 657 |
| 404 | 20241104 | 121400 | 1582233730 | 3635 | 3635 | 3635 | 3635 | 50 |
| 405 | 20241104 | 121300 | 1582051980 | 3645 | 3645 | 3645 | 3645 | 2 |
| 406 | 20241104 | 121200 | 1582044690 | 3645 | 3640 | 3645 | 3640 | 11 |
| 407 | 20241104 | 121100 | 1582004645 | 3645 | 3635 | 3645 | 3635 | 104 |
| 408 | 20241104 | 121000 | 1581626585 | 3640 | 3640 | 3640 | 3640 | 70 |
| 409 | 20241104 | 120900 | 1581371785 | 3640 | 3635 | 3640 | 3635 | 3 |
| 410 | 20241104 | 120800 | 1581360870 | 3635 | 3640 | 3640 | 3635 | 323 |
| 411 | 20241104 | 120700 | 1580186715 | 3640 | 3635 | 3640 | 3635 | 32 |
| 412 | 20241104 | 120600 | 1580070245 | 3635 | 3635 | 3635 | 3635 | 2 |
| 413 | 20241104 | 120500 | 1580062975 | 3645 | 3645 | 3645 | 3645 | 29 |
| 414 | 20241104 | 120400 | 1579957270 | 3645 | 3640 | 3645 | 3640 | 40 |
| 415 | 20241104 | 120300 | 1579811620 | 3640 | 3630 | 3640 | 3630 | 1125 |
| 416 | 20241104 | 120200 | 1575726785 | 3640 | 3640 | 3640 | 3630 | 808 |
| 417 | 20241104 | 120100 | 1572790735 | 3630 | 3640 | 3640 | 3630 | 3228 |
| 418 | 20241104 | 120000 | 1561062860 | 3645 | 3645 | 3645 | 3645 | 38 |
| 419 | 20241104 | 115900 | 1560924350 | 3650 | 3645 | 3650 | 3640 | 63 |
| 420 | 20241104 | 115800 | 1560694790 | 3650 | 3650 | 3650 | 3640 | 4 |
| 421 | 20241104 | 115700 | 1560680200 | 3650 | 3650 | 3650 | 3650 | 3 |
| 422 | 20241104 | 115600 | 1560669250 | 3650 | 3635 | 3650 | 3635 | 843 |
| 423 | 20241104 | 115500 | 1557600515 | 3650 | 3640 | 3650 | 3635 | 1876 |
| 424 | 20241104 | 115400 | 1550771620 | 3640 | 3650 | 3650 | 3640 | 122 |
| 425 | 20241104 | 115300 | 1550327270 | 3655 | 3655 | 3655 | 3655 | 44 |
| 426 | 20241104 | 115200 | 1550166450 | 3655 | 3640 | 3655 | 3640 | 2729 |
| 427 | 20241104 | 115100 | 1540211430 | 3640 | 3640 | 3645 | 3640 | 488 |
| 428 | 20241104 | 115000 | 1538434970 | 3640 | 3640 | 3640 | 3635 | 342 |
| 429 | 20241104 | 114900 | 1537190095 | 3640 | 3635 | 3640 | 3635 | 298 |
| 430 | 20241104 | 114800 | 1536106625 | 3650 | 3650 | 3650 | 3650 | 0 |
| 431 | 20241104 | 114700 | 1536106625 | 3650 | 3650 | 3650 | 3650 | 0 |
| 432 | 20241104 | 114600 | 1536106625 | 3650 | 3650 | 3650 | 3650 | 0 |
| 433 | 20241104 | 114500 | 1536106625 | 3650 | 3635 | 3650 | 3635 | 397 |
| 434 | 20241104 | 114400 | 1534658890 | 3645 | 3645 | 3650 | 3640 | 3436 |
| 435 | 20241104 | 114300 | 1522139575 | 3645 | 3650 | 3655 | 3645 | 651 |
| 436 | 20241104 | 114200 | 1519765145 | 3655 | 3650 | 3655 | 3645 | 469 |
| 437 | 20241104 | 114100 | 1518054845 | 3655 | 3650 | 3655 | 3650 | 310 |
| 438 | 20241104 | 114000 | 1516923310 | 3650 | 3650 | 3655 | 3650 | 147 |
| 439 | 20241104 | 113900 | 1516386755 | 3650 | 3650 | 3655 | 3645 | 1698 |
| 440 | 20241104 | 113800 | 1510196460 | 3650 | 3655 | 3660 | 3650 | 10691 |
| 441 | 20241104 | 113700 | 1471156615 | 3655 | 3655 | 3655 | 3655 | 1423 |
| 442 | 20241104 | 113600 | 1465955550 | 3660 | 3655 | 3660 | 3655 | 1080 |
| 443 | 20241104 | 113500 | 1462007575 | 3655 | 3650 | 3655 | 3650 | 5336 |
| 444 | 20241104 | 113400 | 1442504795 | 3650 | 3655 | 3655 | 3650 | 269 |
| 445 | 20241104 | 113300 | 1441522360 | 3655 | 3645 | 3655 | 3645 | 1099 |
| 446 | 20241104 | 113200 | 1437509520 | 3645 | 3645 | 3655 | 3645 | 1093 |
| 447 | 20241104 | 113100 | 1433521725 | 3645 | 3655 | 3655 | 3640 | 3870 |
| 448 | 20241104 | 113000 | 1419403690 | 3655 | 3650 | 3655 | 3645 | 2825 |
| 449 | 20241104 | 112900 | 1409098160 | 3650 | 3650 | 3655 | 3650 | 328 |
| 450 | 20241104 | 112800 | 1407900080 | 3655 | 3645 | 3655 | 3645 | 16856 |
| 451 | 20241104 | 112700 | 1346420230 | 3645 | 3640 | 3645 | 3640 | 282 |
| 452 | 20241104 | 112600 | 1345393745 | 3640 | 3640 | 3645 | 3635 | 6329 |
| 453 | 20241104 | 112500 | 1322356195 | 3635 | 3635 | 3635 | 3630 | 35 |
| 454 | 20241104 | 112400 | 1322229080 | 3640 | 3645 | 3645 | 3630 | 18 |
| 455 | 20241104 | 112300 | 1322163525 | 3630 | 3640 | 3640 | 3630 | 3314 |
| 456 | 20241104 | 112200 | 1310113005 | 3640 | 3640 | 3640 | 3640 | 1059 |
| 457 | 20241104 | 112100 | 1306258245 | 3640 | 3640 | 3640 | 3635 | 261 |
| 458 | 20241104 | 112000 | 1305309475 | 3640 | 3635 | 3640 | 3630 | 2088 |
| 459 | 20241104 | 111900 | 1297728255 | 3635 | 3635 | 3635 | 3630 | 3437 |
| 460 | 20241104 | 111800 | 1285238195 | 3640 | 3635 | 3645 | 3635 | 304 |
| 461 | 20241104 | 111700 | 1284132445 | 3635 | 3640 | 3640 | 3635 | 815 |
| 462 | 20241104 | 111600 | 1281167375 | 3640 | 3640 | 3640 | 3635 | 3608 |
| 463 | 20241104 | 111500 | 1268046755 | 3640 | 3640 | 3640 | 3640 | 1088 |
| 464 | 20241104 | 111400 | 1264086435 | 3640 | 3635 | 3645 | 3635 | 8671 |
| 465 | 20241104 | 111300 | 1232510850 | 3635 | 3620 | 3635 | 3620 | 10782 |
| 466 | 20241104 | 111200 | 1193362345 | 3620 | 3625 | 3625 | 3620 | 664 |
| 467 | 20241104 | 111100 | 1190957355 | 3625 | 3630 | 3630 | 3620 | 1167 |
| 468 | 20241104 | 111000 | 1186732685 | 3625 | 3620 | 3630 | 3615 | 9445 |
| 469 | 20241104 | 110900 | 1152514415 | 3615 | 3610 | 3620 | 3610 | 2695 |
| 470 | 20241104 | 110800 | 1142776825 | 3610 | 3605 | 3610 | 3605 | 7 |
| 471 | 20241104 | 110700 | 1142751585 | 3610 | 3610 | 3610 | 3600 | 1370 |
| 472 | 20241104 | 110600 | 1137818180 | 3605 | 3610 | 3620 | 3605 | 3146 |
| 473 | 20241104 | 110500 | 1126476560 | 3620 | 3630 | 3630 | 3605 | 4531 |
| 474 | 20241104 | 110400 | 1110122945 | 3630 | 3605 | 3630 | 3605 | 15756 |
| 475 | 20241104 | 110300 | 1053153675 | 3610 | 3595 | 3610 | 3590 | 2384 |
| 476 | 20241104 | 110200 | 1044570165 | 3600 | 3595 | 3600 | 3590 | 4782 |
| 477 | 20241104 | 110100 | 1027380725 | 3595 | 3580 | 3595 | 3580 | 2117 |
| 478 | 20241104 | 110000 | 1019789045 | 3585 | 3590 | 3590 | 3585 | 74 |
| 479 | 20241104 | 105900 | 1019523700 | 3585 | 3585 | 3585 | 3585 | 5703 |
| 480 | 20241104 | 105800 | 999078445 | 3590 | 3595 | 3595 | 3575 | 4413 |
| 481 | 20241104 | 105700 | 983288680 | 3580 | 3600 | 3600 | 3580 | 1455 |
| 482 | 20241104 | 105600 | 978078875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 483 | 20241104 | 105500 | 978078875 | 3605 | 3600 | 3605 | 3580 | 553 |
| 484 | 20241104 | 105400 | 976093570 | 3605 | 3605 | 3605 | 3600 | 3 |
| 485 | 20241104 | 105300 | 976082760 | 3605 | 3600 | 3605 | 3595 | 1511 |
| 486 | 20241104 | 105200 | 970643155 | 3600 | 3600 | 3600 | 3600 | 130 |
| 487 | 20241104 | 105100 | 970175155 | 3600 | 3585 | 3600 | 3585 | 5087 |
| 488 | 20241104 | 105000 | 951911115 | 3585 | 3580 | 3585 | 3580 | 63 |
| 489 | 20241104 | 104900 | 951685345 | 3585 | 3580 | 3585 | 3575 | 4593 |
| 490 | 20241104 | 104800 | 935237870 | 3580 | 3590 | 3590 | 3580 | 19 |
| 491 | 20241104 | 104700 | 935169750 | 3590 | 3585 | 3590 | 3575 | 4264 |
| 492 | 20241104 | 104600 | 919921185 | 3590 | 3590 | 3590 | 3580 | 1368 |
| 493 | 20241104 | 104500 | 915016915 | 3590 | 3595 | 3600 | 3585 | 647 |
| 494 | 20241104 | 104400 | 912695380 | 3600 | 3605 | 3610 | 3595 | 889 |
| 495 | 20241104 | 104300 | 909489810 | 3610 | 3600 | 3610 | 3595 | 5415 |
| 496 | 20241104 | 104200 | 889971490 | 3610 | 3615 | 3615 | 3590 | 1690 |
| 497 | 20241104 | 104100 | 883883545 | 3610 | 3590 | 3615 | 3590 | 8482 |
| 498 | 20241104 | 104000 | 853357605 | 3590 | 3595 | 3595 | 3585 | 1344 |
| 499 | 20241104 | 103900 | 848529745 | 3595 | 3580 | 3595 | 3580 | 14357 |
| 500 | 20241104 | 103800 | 797035445 | 3580 | 3580 | 3580 | 3575 | 191 |
| 501 | 20241104 | 103700 | 796352465 | 3580 | 3575 | 3580 | 3575 | 190 |
| 502 | 20241104 | 103600 | 795672400 | 3580 | 3575 | 3580 | 3575 | 24 |
| 503 | 20241104 | 103500 | 795586590 | 3580 | 3575 | 3580 | 3565 | 4830 |
| 504 | 20241104 | 103400 | 778329385 | 3580 | 3580 | 3580 | 3575 | 716 |
| 505 | 20241104 | 103300 | 775768670 | 3580 | 3580 | 3580 | 3570 | 4163 |
| 506 | 20241104 | 103200 | 760881690 | 3580 | 3565 | 3580 | 3565 | 13533 |
| 507 | 20241104 | 103100 | 712578290 | 3565 | 3560 | 3565 | 3560 | 380 |
| 508 | 20241104 | 103000 | 711225460 | 3565 | 3555 | 3565 | 3555 | 177 |
| 509 | 20241104 | 102900 | 710595595 | 3560 | 3560 | 3565 | 3555 | 2677 |
| 510 | 20241104 | 102800 | 701056655 | 3560 | 3570 | 3570 | 3560 | 1830 |
| 511 | 20241104 | 102700 | 694535805 | 3565 | 3565 | 3570 | 3565 | 287 |
| 512 | 20241104 | 102600 | 693512320 | 3570 | 3555 | 3575 | 3555 | 7519 |
| 513 | 20241104 | 102500 | 666710590 | 3560 | 3555 | 3560 | 3550 | 6478 |
| 514 | 20241104 | 102400 | 643672335 | 3560 | 3555 | 3560 | 3550 | 729 |
| 515 | 20241104 | 102300 | 641081050 | 3560 | 3550 | 3560 | 3550 | 5245 |
| 516 | 20241104 | 102200 | 622434625 | 3555 | 3555 | 3555 | 3555 | 1272 |
| 517 | 20241104 | 102100 | 617912665 | 3550 | 3545 | 3560 | 3545 | 10875 |
| 518 | 20241104 | 102000 | 579295010 | 3540 | 3545 | 3550 | 3540 | 2666 |
| 519 | 20241104 | 101900 | 569857215 | 3550 | 3545 | 3550 | 3545 | 1238 |
| 520 | 20241104 | 101800 | 565468330 | 3550 | 3540 | 3550 | 3540 | 997 |
| 521 | 20241104 | 101700 | 561934005 | 3545 | 3535 | 3545 | 3530 | 9142 |
| 522 | 20241104 | 101600 | 529571830 | 3535 | 3540 | 3540 | 3530 | 1243 |
| 523 | 20241104 | 101500 | 525179030 | 3530 | 3535 | 3540 | 3530 | 460 |
| 524 | 20241104 | 101400 | 523552310 | 3530 | 3530 | 3540 | 3505 | 1949 |
| 525 | 20241104 | 101300 | 516683960 | 3525 | 3545 | 3550 | 3525 | 5053 |
| 526 | 20241104 | 101200 | 498767875 | 3545 | 3530 | 3545 | 3530 | 6310 |
| 527 | 20241104 | 101100 | 476455300 | 3535 | 3535 | 3540 | 3535 | 640 |
| 528 | 20241104 | 101000 | 474190015 | 3535 | 3530 | 3540 | 3530 | 2044 |
| 529 | 20241104 | 100900 | 466973355 | 3530 | 3515 | 3530 | 3505 | 3080 |
| 530 | 20241104 | 100800 | 456120965 | 3505 | 3525 | 3525 | 3500 | 303 |
| 531 | 20241104 | 100700 | 455059080 | 3505 | 3535 | 3535 | 3500 | 1330 |
| 532 | 20241104 | 100600 | 450365645 | 3540 | 3525 | 3540 | 3510 | 1140 |
| 533 | 20241104 | 100500 | 446362250 | 3545 | 3500 | 3545 | 3500 | 6013 |
| 534 | 20241104 | 100400 | 425184475 | 3500 | 3495 | 3505 | 3490 | 6419 |
| 535 | 20241104 | 100300 | 402722960 | 3495 | 3495 | 3495 | 3495 | 2325 |
| 536 | 20241104 | 100200 | 394597085 | 3495 | 3490 | 3500 | 3490 | 1384 |
| 537 | 20241104 | 100100 | 389765225 | 3490 | 3500 | 3500 | 3485 | 7445 |
| 538 | 20241104 | 100000 | 363767455 | 3500 | 3495 | 3505 | 3495 | 8312 |
| 539 | 20241104 | 095900 | 334675745 | 3495 | 3490 | 3500 | 3490 | 5749 |
| 540 | 20241104 | 095800 | 314584700 | 3485 | 3480 | 3485 | 3480 | 386 |
| 541 | 20241104 | 095700 | 313239520 | 3480 | 3490 | 3490 | 3480 | 391 |
| 542 | 20241104 | 095600 | 311875100 | 3490 | 3475 | 3490 | 3475 | 4864 |
| 543 | 20241104 | 095500 | 294932110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 544 | 20241104 | 095400 | 294932110 | 3460 | 3475 | 3475 | 3460 | 840 |
| 545 | 20241104 | 095300 | 292016530 | 3475 | 3470 | 3475 | 3470 | 1905 |
| 546 | 20241104 | 095200 | 285403100 | 3470 | 3450 | 3470 | 3450 | 301 |
| 547 | 20241104 | 095100 | 284364630 | 3470 | 3470 | 3470 | 3470 | 12 |
| 548 | 20241104 | 095000 | 284322990 | 3470 | 3465 | 3470 | 3465 | 471 |
| 549 | 20241104 | 094900 | 282690085 | 3440 | 3465 | 3465 | 3440 | 494 |
| 550 | 20241104 | 094800 | 280986490 | 3470 | 3470 | 3470 | 3470 | 5 |
| 551 | 20241104 | 094700 | 280969140 | 3470 | 3465 | 3470 | 3450 | 1908 |
| 552 | 20241104 | 094600 | 274357975 | 3465 | 3470 | 3470 | 3465 | 6 |
| 553 | 20241104 | 094500 | 274337175 | 3470 | 3455 | 3470 | 3455 | 4463 |
| 554 | 20241104 | 094400 | 258871350 | 3455 | 3425 | 3455 | 3425 | 3450 |
| 555 | 20241104 | 094300 | 246987415 | 3425 | 3425 | 3425 | 3425 | 625 |
| 556 | 20241104 | 094200 | 244846790 | 3425 | 3430 | 3430 | 3425 | 1350 |
| 557 | 20241104 | 094100 | 240217725 | 3435 | 3435 | 3435 | 3435 | 605 |
| 558 | 20241104 | 094000 | 238139550 | 3440 | 3455 | 3455 | 3440 | 918 |
| 559 | 20241104 | 093900 | 234981555 | 3450 | 3440 | 3450 | 3440 | 1052 |
| 560 | 20241104 | 093800 | 231356845 | 3440 | 3450 | 3450 | 3440 | 1503 |
| 561 | 20241104 | 093700 | 226182950 | 3445 | 3445 | 3445 | 3445 | 3329 |
| 562 | 20241104 | 093600 | 214714545 | 3450 | 3450 | 3450 | 3445 | 535 |
| 563 | 20241104 | 093500 | 212869080 | 3445 | 3445 | 3445 | 3445 | 551 |
| 564 | 20241104 | 093400 | 210970885 | 3445 | 3445 | 3445 | 3445 | 1922 |
| 565 | 20241104 | 093300 | 204349595 | 3445 | 3445 | 3445 | 3445 | 0 |
| 566 | 20241104 | 093200 | 204349595 | 3445 | 3450 | 3455 | 3445 | 856 |
| 567 | 20241104 | 093100 | 201396415 | 3445 | 3445 | 3450 | 3445 | 136 |
| 568 | 20241104 | 093000 | 200927390 | 3450 | 3445 | 3455 | 3445 | 720 |
| 569 | 20241104 | 092900 | 198442215 | 3445 | 3445 | 3445 | 3445 | 1100 |
| 570 | 20241104 | 092800 | 194652715 | 3445 | 3445 | 3445 | 3445 | 1037 |
| 571 | 20241104 | 092700 | 191080250 | 3450 | 3450 | 3450 | 3450 | 690 |
| 572 | 20241104 | 092600 | 188699750 | 3450 | 3450 | 3455 | 3450 | 726 |
| 573 | 20241104 | 092500 | 186194550 | 3450 | 3450 | 3450 | 3450 | 894 |
| 574 | 20241104 | 092400 | 183110250 | 3445 | 3450 | 3450 | 3445 | 753 |
| 575 | 20241104 | 092300 | 180514720 | 3455 | 3455 | 3455 | 3455 | 731 |
| 576 | 20241104 | 092200 | 177989115 | 3450 | 3450 | 3455 | 3450 | 549 |
| 577 | 20241104 | 092100 | 176093530 | 3450 | 3445 | 3450 | 3445 | 925 |
| 578 | 20241104 | 092000 | 172904445 | 3445 | 3445 | 3445 | 3445 | 317 |
| 579 | 20241104 | 091900 | 171812380 | 3455 | 3460 | 3460 | 3455 | 50 |
| 580 | 20241104 | 091800 | 171639480 | 3465 | 3450 | 3465 | 3445 | 689 |
| 581 | 20241104 | 091700 | 169259565 | 3445 | 3455 | 3460 | 3445 | 1770 |
| 582 | 20241104 | 091600 | 163136280 | 3465 | 3465 | 3465 | 3465 | 0 |
| 583 | 20241104 | 091500 | 163136280 | 3465 | 3450 | 3465 | 3450 | 1072 |
| 584 | 20241104 | 091400 | 159429880 | 3455 | 3430 | 3455 | 3425 | 3836 |
| 585 | 20241104 | 091300 | 146202815 | 3425 | 3420 | 3430 | 3420 | 7450 |
| 586 | 20241104 | 091200 | 120719740 | 3420 | 3420 | 3425 | 3420 | 3244 |
| 587 | 20241104 | 091100 | 109624055 | 3425 | 3410 | 3425 | 3410 | 657 |
| 588 | 20241104 | 091000 | 107378300 | 3410 | 3415 | 3415 | 3410 | 4804 |
| 589 | 20241104 | 090900 | 90994140 | 3430 | 3430 | 3430 | 3430 | 108 |
| 590 | 20241104 | 090800 | 90623700 | 3430 | 3420 | 3430 | 3420 | 2 |
| 591 | 20241104 | 090700 | 90616850 | 3430 | 3415 | 3430 | 3415 | 2168 |
| 592 | 20241104 | 090600 | 83194555 | 3410 | 3400 | 3410 | 3400 | 6387 |
| 593 | 20241104 | 090500 | 61424815 | 3400 | 3410 | 3410 | 3385 | 2801 |
| 594 | 20241104 | 090400 | 51896430 | 3390 | 3400 | 3400 | 3390 | 1543 |
| 595 | 20241104 | 090300 | 46651310 | 3400 | 3390 | 3400 | 3385 | 4864 |
| 596 | 20241104 | 090200 | 30164195 | 3390 | 3400 | 3405 | 3390 | 1828 |
| 597 | 20241104 | 090100 | 23959125 | 3405 | 3410 | 3410 | 3405 | 1522 |
| 598 | 20241104 | 090000 | 18769205 | 3385 | 3385 | 3410 | 3385 | 5455 |