31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 3 | 20241104 | 185500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 4 | 20241104 | 185400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 5 | 20241104 | 185300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 6 | 20241104 | 185200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 7 | 20241104 | 185100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 8 | 20241104 | 185000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 9 | 20241104 | 184900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 10 | 20241104 | 184800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 11 | 20241104 | 184700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 12 | 20241104 | 184600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 13 | 20241104 | 184500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 14 | 20241104 | 184400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 15 | 20241104 | 184300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 16 | 20241104 | 184200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 17 | 20241104 | 184100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 18 | 20241104 | 184000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 19 | 20241104 | 183900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 20 | 20241104 | 183800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 21 | 20241104 | 183700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 22 | 20241104 | 183600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 23 | 20241104 | 183500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 24 | 20241104 | 183400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 25 | 20241104 | 183300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 26 | 20241104 | 183200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 27 | 20241104 | 183100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 28 | 20241104 | 183000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 29 | 20241104 | 182900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 30 | 20241104 | 182800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 31 | 20241104 | 182700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 32 | 20241104 | 182600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 33 | 20241104 | 182500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 34 | 20241104 | 182400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 35 | 20241104 | 182300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 36 | 20241104 | 182200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 37 | 20241104 | 182100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 38 | 20241104 | 182000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 39 | 20241104 | 181900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 40 | 20241104 | 181800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 41 | 20241104 | 181700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 42 | 20241104 | 181600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 43 | 20241104 | 181500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 44 | 20241104 | 181400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 45 | 20241104 | 181300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 46 | 20241104 | 181200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 47 | 20241104 | 181100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 48 | 20241104 | 181000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 49 | 20241104 | 180900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 50 | 20241104 | 180800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 51 | 20241104 | 180700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 52 | 20241104 | 180600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 53 | 20241104 | 180500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 54 | 20241104 | 180400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 55 | 20241104 | 180300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 56 | 20241104 | 180200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 57 | 20241104 | 180100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 58 | 20241104 | 180000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 59 | 20241104 | 175900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 60 | 20241104 | 175800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 61 | 20241104 | 175700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 62 | 20241104 | 175600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 63 | 20241104 | 175500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 64 | 20241104 | 175400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 65 | 20241104 | 175300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 66 | 20241104 | 175200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 67 | 20241104 | 175100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 68 | 20241104 | 175000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 69 | 20241104 | 174900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 70 | 20241104 | 174800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 71 | 20241104 | 174700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 72 | 20241104 | 174600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 73 | 20241104 | 174500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 74 | 20241104 | 174400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 75 | 20241104 | 174300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 76 | 20241104 | 174200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 77 | 20241104 | 174100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 78 | 20241104 | 174000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 79 | 20241104 | 173900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 80 | 20241104 | 173800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 81 | 20241104 | 173700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 82 | 20241104 | 173600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 83 | 20241104 | 173500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 84 | 20241104 | 173400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 85 | 20241104 | 173300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 86 | 20241104 | 173200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 87 | 20241104 | 173100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 88 | 20241104 | 173000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 89 | 20241104 | 172900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 90 | 20241104 | 172800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 91 | 20241104 | 172700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 92 | 20241104 | 172600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 93 | 20241104 | 172500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 94 | 20241104 | 172400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 95 | 20241104 | 172300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 96 | 20241104 | 172200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 97 | 20241104 | 172100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 98 | 20241104 | 172000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 99 | 20241104 | 171900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 100 | 20241104 | 171800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 101 | 20241104 | 171700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 102 | 20241104 | 171600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 103 | 20241104 | 171500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 104 | 20241104 | 171400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 105 | 20241104 | 171300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 106 | 20241104 | 171200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 107 | 20241104 | 171100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 108 | 20241104 | 171000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 109 | 20241104 | 170900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 110 | 20241104 | 170800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 111 | 20241104 | 170700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 112 | 20241104 | 170600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 113 | 20241104 | 170500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 114 | 20241104 | 170400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 115 | 20241104 | 170300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 116 | 20241104 | 170200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 117 | 20241104 | 170100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 118 | 20241104 | 170000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 119 | 20241104 | 165900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 120 | 20241104 | 165800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 121 | 20241104 | 165700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 122 | 20241104 | 165600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 123 | 20241104 | 165500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 124 | 20241104 | 165400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 125 | 20241104 | 165300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 126 | 20241104 | 165200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 127 | 20241104 | 165100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 128 | 20241104 | 165000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 129 | 20241104 | 164900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 130 | 20241104 | 164800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 131 | 20241104 | 164700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 132 | 20241104 | 164600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 133 | 20241104 | 164500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 134 | 20241104 | 164400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 135 | 20241104 | 164300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 136 | 20241104 | 164200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 137 | 20241104 | 164100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 138 | 20241104 | 164000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 139 | 20241104 | 163900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 140 | 20241104 | 163800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 141 | 20241104 | 163700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 142 | 20241104 | 163600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 143 | 20241104 | 163500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 144 | 20241104 | 163400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 145 | 20241104 | 163300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 146 | 20241104 | 163200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 147 | 20241104 | 163100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 148 | 20241104 | 163000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 149 | 20241104 | 162900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 150 | 20241104 | 162800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 151 | 20241104 | 162700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 152 | 20241104 | 162600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 153 | 20241104 | 162500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 154 | 20241104 | 162400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 155 | 20241104 | 162300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 156 | 20241104 | 162200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 157 | 20241104 | 162100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 158 | 20241104 | 162000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 159 | 20241104 | 161900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 160 | 20241104 | 161800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 161 | 20241104 | 161700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 162 | 20241104 | 161600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 163 | 20241104 | 161500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 164 | 20241104 | 161400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 165 | 20241104 | 161300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 166 | 20241104 | 161200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 167 | 20241104 | 161100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 168 | 20241104 | 161000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 169 | 20241104 | 160900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 170 | 20241104 | 160800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 171 | 20241104 | 160700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 172 | 20241104 | 160600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 173 | 20241104 | 160500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 174 | 20241104 | 160400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 175 | 20241104 | 160300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 176 | 20241104 | 160200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 177 | 20241104 | 160100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 178 | 20241104 | 160000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 179 | 20241104 | 155900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 180 | 20241104 | 155800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 181 | 20241104 | 155700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 182 | 20241104 | 155600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 183 | 20241104 | 155500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 184 | 20241104 | 155400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 185 | 20241104 | 155300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 186 | 20241104 | 155200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 187 | 20241104 | 155100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 188 | 20241104 | 155000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 189 | 20241104 | 154900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 190 | 20241104 | 154800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 191 | 20241104 | 154700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 192 | 20241104 | 154600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 193 | 20241104 | 154500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 194 | 20241104 | 154400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 195 | 20241104 | 154300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 196 | 20241104 | 154200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 197 | 20241104 | 154100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 198 | 20241104 | 154000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 199 | 20241104 | 153900 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 200 | 20241104 | 153800 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 201 | 20241104 | 153700 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 202 | 20241104 | 153600 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 203 | 20241104 | 153500 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 204 | 20241104 | 153400 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 205 | 20241104 | 153300 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 206 | 20241104 | 153200 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 207 | 20241104 | 153100 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 0 |
| 208 | 20241104 | 153000 | 1245100450 | 19620 | 19620 | 19620 | 19620 | 1762 |
| 209 | 20241104 | 152900 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 210 | 20241104 | 152800 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 211 | 20241104 | 152700 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 212 | 20241104 | 152600 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 213 | 20241104 | 152500 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 214 | 20241104 | 152400 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 215 | 20241104 | 152300 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 216 | 20241104 | 152200 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 217 | 20241104 | 152100 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 218 | 20241104 | 152000 | 1210530010 | 19630 | 19630 | 19630 | 19630 | 0 |
| 219 | 20241104 | 151900 | 1210530010 | 19630 | 19660 | 19660 | 19630 | 111 |
| 220 | 20241104 | 151800 | 1208350950 | 19660 | 19660 | 19660 | 19630 | 253 |
| 221 | 20241104 | 151700 | 1203383400 | 19650 | 19660 | 19660 | 19650 | 135 |
| 222 | 20241104 | 151600 | 1200730320 | 19660 | 19670 | 19670 | 19660 | 37 |
| 223 | 20241104 | 151500 | 1200002890 | 19660 | 19660 | 19660 | 19660 | 0 |
| 224 | 20241104 | 151400 | 1200002890 | 19660 | 19640 | 19660 | 19640 | 82 |
| 225 | 20241104 | 151300 | 1198390830 | 19650 | 19650 | 19650 | 19650 | 12 |
| 226 | 20241104 | 151200 | 1198155030 | 19650 | 19650 | 19650 | 19650 | 18 |
| 227 | 20241104 | 151100 | 1197801330 | 19650 | 19650 | 19650 | 19650 | 100 |
| 228 | 20241104 | 151000 | 1195836330 | 19650 | 19670 | 19670 | 19650 | 244 |
| 229 | 20241104 | 150900 | 1191038070 | 19680 | 19680 | 19680 | 19680 | 1 |
| 230 | 20241104 | 150800 | 1191018390 | 19660 | 19680 | 19680 | 19660 | 5 |
| 231 | 20241104 | 150700 | 1190920070 | 19730 | 19690 | 19730 | 19690 | 28 |
| 232 | 20241104 | 150600 | 1190367670 | 19690 | 19660 | 19690 | 19660 | 2 |
| 233 | 20241104 | 150500 | 1190328320 | 19730 | 19730 | 19730 | 19730 | 0 |
| 234 | 20241104 | 150400 | 1190328320 | 19730 | 19680 | 19730 | 19680 | 256 |
| 235 | 20241104 | 150300 | 1185277490 | 19730 | 19730 | 19730 | 19730 | 0 |
| 236 | 20241104 | 150200 | 1185277490 | 19730 | 19690 | 19730 | 19690 | 30 |
| 237 | 20241104 | 150100 | 1184685990 | 19650 | 19650 | 19650 | 19650 | 155 |
| 238 | 20241104 | 150000 | 1181640240 | 19650 | 19650 | 19650 | 19650 | 56 |
| 239 | 20241104 | 145900 | 1180539840 | 19650 | 19650 | 19650 | 19650 | 0 |
| 240 | 20241104 | 145800 | 1180539840 | 19650 | 19650 | 19650 | 19650 | 1 |
| 241 | 20241104 | 145700 | 1180520190 | 19650 | 19640 | 19650 | 19640 | 302 |
| 242 | 20241104 | 145600 | 1174588890 | 19640 | 19640 | 19640 | 19640 | 165 |
| 243 | 20241104 | 145500 | 1171348290 | 19650 | 19650 | 19650 | 19650 | 35 |
| 244 | 20241104 | 145400 | 1170660540 | 19650 | 19650 | 19650 | 19650 | 0 |
| 245 | 20241104 | 145300 | 1170660540 | 19650 | 19670 | 19670 | 19650 | 118 |
| 246 | 20241104 | 145200 | 1168341210 | 19680 | 19680 | 19680 | 19680 | 70 |
| 247 | 20241104 | 145100 | 1166963610 | 19680 | 19680 | 19680 | 19680 | 0 |
| 248 | 20241104 | 145000 | 1166963610 | 19680 | 19680 | 19680 | 19680 | 1 |
| 249 | 20241104 | 144900 | 1166943930 | 19680 | 19680 | 19680 | 19680 | 1 |
| 250 | 20241104 | 144800 | 1166924250 | 19650 | 19650 | 19650 | 19650 | 0 |
| 251 | 20241104 | 144700 | 1166924250 | 19650 | 19650 | 19650 | 19650 | 73 |
| 252 | 20241104 | 144600 | 1165489800 | 19650 | 19650 | 19650 | 19650 | 27 |
| 253 | 20241104 | 144500 | 1164959250 | 19630 | 19630 | 19630 | 19630 | 0 |
| 254 | 20241104 | 144400 | 1164959250 | 19630 | 19630 | 19630 | 19630 | 0 |
| 255 | 20241104 | 144300 | 1164959250 | 19630 | 19630 | 19630 | 19630 | 0 |
| 256 | 20241104 | 144200 | 1164959250 | 19630 | 19630 | 19630 | 19630 | 1102 |
| 257 | 20241104 | 144100 | 1143326990 | 19630 | 19620 | 19630 | 19610 | 847 |
| 258 | 20241104 | 144000 | 1126707380 | 19630 | 19630 | 19630 | 19620 | 28 |
| 259 | 20241104 | 143900 | 1126157750 | 19620 | 19620 | 19630 | 19620 | 218 |
| 260 | 20241104 | 143800 | 1121880430 | 19630 | 19630 | 19630 | 19630 | 5 |
| 261 | 20241104 | 143700 | 1121782280 | 19630 | 19630 | 19630 | 19630 | 195 |
| 262 | 20241104 | 143600 | 1117954430 | 19640 | 19640 | 19640 | 19640 | 1 |
| 263 | 20241104 | 143500 | 1117934790 | 19630 | 19650 | 19650 | 19630 | 375 |
| 264 | 20241104 | 143400 | 1110570630 | 19650 | 19640 | 19650 | 19630 | 472 |
| 265 | 20241104 | 143300 | 1101298840 | 19640 | 19660 | 19660 | 19640 | 138 |
| 266 | 20241104 | 143200 | 1098587120 | 19660 | 19650 | 19660 | 19650 | 73 |
| 267 | 20241104 | 143100 | 1097152640 | 19680 | 19650 | 19680 | 19650 | 27 |
| 268 | 20241104 | 143000 | 1096621490 | 19680 | 19660 | 19680 | 19660 | 16 |
| 269 | 20241104 | 142900 | 1096306910 | 19690 | 19680 | 19690 | 19660 | 452 |
| 270 | 20241104 | 142800 | 1087418390 | 19690 | 19690 | 19690 | 19690 | 0 |
| 271 | 20241104 | 142700 | 1087418390 | 19690 | 19680 | 19690 | 19670 | 87 |
| 272 | 20241104 | 142600 | 1085706980 | 19680 | 19690 | 19690 | 19680 | 695 |
| 273 | 20241104 | 142500 | 1072023960 | 19690 | 19690 | 19700 | 19690 | 466 |
| 274 | 20241104 | 142400 | 1062848350 | 19690 | 19690 | 19690 | 19690 | 1 |
| 275 | 20241104 | 142300 | 1062828660 | 19690 | 19690 | 19690 | 19690 | 102 |
| 276 | 20241104 | 142200 | 1060820280 | 19690 | 19690 | 19690 | 19690 | 0 |
| 277 | 20241104 | 142100 | 1060820280 | 19690 | 19690 | 19690 | 19690 | 1 |
| 278 | 20241104 | 142000 | 1060800590 | 19690 | 19690 | 19690 | 19690 | 0 |
| 279 | 20241104 | 141900 | 1060800590 | 19690 | 19690 | 19690 | 19690 | 1 |
| 280 | 20241104 | 141800 | 1060780900 | 19680 | 19680 | 19680 | 19680 | 0 |
| 281 | 20241104 | 141700 | 1060780900 | 19680 | 19690 | 19690 | 19680 | 53 |
| 282 | 20241104 | 141600 | 1059737820 | 19690 | 19690 | 19690 | 19690 | 0 |
| 283 | 20241104 | 141500 | 1059737820 | 19690 | 19690 | 19690 | 19690 | 2 |
| 284 | 20241104 | 141400 | 1059698440 | 19690 | 19690 | 19690 | 19690 | 0 |
| 285 | 20241104 | 141300 | 1059698440 | 19690 | 19690 | 19690 | 19690 | 0 |
| 286 | 20241104 | 141200 | 1059698440 | 19690 | 19690 | 19690 | 19690 | 2 |
| 287 | 20241104 | 141100 | 1059659060 | 19680 | 19680 | 19690 | 19680 | 172 |
| 288 | 20241104 | 141000 | 1056273100 | 19680 | 19680 | 19690 | 19680 | 301 |
| 289 | 20241104 | 140900 | 1050348420 | 19680 | 19680 | 19680 | 19680 | 0 |
| 290 | 20241104 | 140800 | 1050348420 | 19680 | 19680 | 19680 | 19680 | 201 |
| 291 | 20241104 | 140700 | 1046392740 | 19690 | 19690 | 19690 | 19680 | 57 |
| 292 | 20241104 | 140600 | 1045270420 | 19690 | 19690 | 19690 | 19690 | 347 |
| 293 | 20241104 | 140500 | 1038437990 | 19690 | 19690 | 19690 | 19690 | 22 |
| 294 | 20241104 | 140400 | 1038004810 | 19690 | 19690 | 19690 | 19690 | 0 |
| 295 | 20241104 | 140300 | 1038004810 | 19690 | 19690 | 19690 | 19690 | 20 |
| 296 | 20241104 | 140200 | 1037611010 | 19690 | 19690 | 19690 | 19690 | 251 |
| 297 | 20241104 | 140100 | 1032668820 | 19690 | 19690 | 19690 | 19690 | 377 |
| 298 | 20241104 | 140000 | 1025245690 | 19690 | 19760 | 19760 | 19690 | 252 |
| 299 | 20241104 | 135900 | 1020282890 | 19690 | 19700 | 19760 | 19690 | 252 |
| 300 | 20241104 | 135800 | 1015319570 | 19690 | 19710 | 19760 | 19690 | 378 |
| 301 | 20241104 | 135700 | 1007873920 | 19760 | 19710 | 19760 | 19700 | 253 |
| 302 | 20241104 | 135600 | 1002889160 | 19700 | 19720 | 19720 | 19700 | 251 |
| 303 | 20241104 | 135500 | 997942850 | 19710 | 19740 | 19750 | 19710 | 379 |
| 304 | 20241104 | 135400 | 990471100 | 19710 | 19730 | 19730 | 19710 | 281 |
| 305 | 20241104 | 135300 | 984930460 | 19740 | 19740 | 19740 | 19740 | 1 |
| 306 | 20241104 | 135200 | 984910720 | 19740 | 19740 | 19740 | 19740 | 0 |
| 307 | 20241104 | 135100 | 984910720 | 19740 | 19740 | 19740 | 19740 | 0 |
| 308 | 20241104 | 135000 | 984910720 | 19740 | 19740 | 19740 | 19740 | 17 |
| 309 | 20241104 | 134900 | 984575140 | 19750 | 19750 | 19750 | 19750 | 0 |
| 310 | 20241104 | 134800 | 984575140 | 19750 | 19750 | 19750 | 19750 | 14 |
| 311 | 20241104 | 134700 | 984298640 | 19710 | 19710 | 19710 | 19710 | 0 |
| 312 | 20241104 | 134600 | 984298640 | 19710 | 19710 | 19710 | 19710 | 0 |
| 313 | 20241104 | 134500 | 984298640 | 19710 | 19710 | 19710 | 19710 | 0 |
| 314 | 20241104 | 134400 | 984298640 | 19710 | 19710 | 19710 | 19710 | 0 |
| 315 | 20241104 | 134300 | 984298640 | 19710 | 19710 | 19710 | 19710 | 0 |
| 316 | 20241104 | 134200 | 984298640 | 19710 | 19710 | 19710 | 19710 | 30 |
| 317 | 20241104 | 134100 | 983707340 | 19710 | 19710 | 19710 | 19710 | 51 |
| 318 | 20241104 | 134000 | 982702130 | 19760 | 19750 | 19760 | 19750 | 50 |
| 319 | 20241104 | 133900 | 981714490 | 19710 | 19730 | 19730 | 19710 | 300 |
| 320 | 20241104 | 133800 | 975797280 | 19740 | 19750 | 19750 | 19740 | 203 |
| 321 | 20241104 | 133700 | 971789160 | 19760 | 19760 | 19760 | 19760 | 1 |
| 322 | 20241104 | 133600 | 971769400 | 19770 | 19770 | 19770 | 19770 | 0 |
| 323 | 20241104 | 133500 | 971769400 | 19770 | 19770 | 19770 | 19770 | 0 |
| 324 | 20241104 | 133400 | 971769400 | 19770 | 19770 | 19770 | 19770 | 0 |
| 325 | 20241104 | 133300 | 971769400 | 19770 | 19770 | 19770 | 19770 | 0 |
| 326 | 20241104 | 133200 | 971769400 | 19770 | 19770 | 19770 | 19770 | 0 |
| 327 | 20241104 | 133100 | 971769400 | 19770 | 19770 | 19770 | 19770 | 0 |
| 328 | 20241104 | 133000 | 971769400 | 19770 | 19750 | 19770 | 19750 | 26 |
| 329 | 20241104 | 132900 | 971255640 | 19770 | 19770 | 19770 | 19770 | 2 |
| 330 | 20241104 | 132800 | 971216100 | 19770 | 19770 | 19770 | 19770 | 1 |
| 331 | 20241104 | 132700 | 971196330 | 19770 | 19770 | 19770 | 19770 | 2 |
| 332 | 20241104 | 132600 | 971156790 | 19780 | 19780 | 19780 | 19780 | 1 |
| 333 | 20241104 | 132500 | 971137010 | 19770 | 19770 | 19770 | 19770 | 4 |
| 334 | 20241104 | 132400 | 971057930 | 19780 | 19780 | 19780 | 19780 | 919 |
| 335 | 20241104 | 132300 | 952880110 | 19790 | 19780 | 19790 | 19780 | 274 |
| 336 | 20241104 | 132200 | 947460380 | 19790 | 19780 | 19790 | 19780 | 143 |
| 337 | 20241104 | 132100 | 944631780 | 19780 | 19780 | 19780 | 19780 | 185 |
| 338 | 20241104 | 132000 | 940972480 | 19780 | 19770 | 19780 | 19770 | 50 |
| 339 | 20241104 | 131900 | 939983580 | 19750 | 19750 | 19750 | 19750 | 20 |
| 340 | 20241104 | 131800 | 939588580 | 19750 | 19760 | 19760 | 19750 | 303 |
| 341 | 20241104 | 131700 | 933604300 | 19760 | 19760 | 19760 | 19760 | 2 |
| 342 | 20241104 | 131600 | 933564780 | 19760 | 19760 | 19760 | 19760 | 0 |
| 343 | 20241104 | 131500 | 933564780 | 19760 | 19760 | 19760 | 19760 | 100 |
| 344 | 20241104 | 131400 | 931588780 | 19770 | 19780 | 19780 | 19770 | 36 |
| 345 | 20241104 | 131300 | 930876710 | 19780 | 19780 | 19780 | 19780 | 50 |
| 346 | 20241104 | 131200 | 929887710 | 19760 | 19760 | 19760 | 19760 | 1 |
| 347 | 20241104 | 131100 | 929867950 | 19780 | 19780 | 19780 | 19780 | 10 |
| 348 | 20241104 | 131000 | 929670150 | 19780 | 19770 | 19780 | 19770 | 120 |
| 349 | 20241104 | 130900 | 927296680 | 19760 | 19760 | 19760 | 19760 | 9 |
| 350 | 20241104 | 130800 | 927118840 | 19760 | 19760 | 19760 | 19760 | 200 |
| 351 | 20241104 | 130700 | 923166840 | 19730 | 19730 | 19730 | 19730 | 221 |
| 352 | 20241104 | 130600 | 918806510 | 19720 | 19730 | 19730 | 19720 | 2258 |
| 353 | 20241104 | 130500 | 874275960 | 19720 | 19760 | 19760 | 19720 | 400 |
| 354 | 20241104 | 130400 | 866383200 | 19730 | 19730 | 19760 | 19730 | 145 |
| 355 | 20241104 | 130300 | 863518750 | 19730 | 19730 | 19730 | 19730 | 0 |
| 356 | 20241104 | 130200 | 863518750 | 19730 | 19760 | 19760 | 19730 | 221 |
| 357 | 20241104 | 130100 | 859158130 | 19770 | 19770 | 19770 | 19770 | 0 |
| 358 | 20241104 | 130000 | 859158130 | 19770 | 19770 | 19770 | 19770 | 16 |
| 359 | 20241104 | 125900 | 858841810 | 19780 | 19780 | 19780 | 19780 | 1 |
| 360 | 20241104 | 125800 | 858822030 | 19780 | 19800 | 19800 | 19780 | 59 |
| 361 | 20241104 | 125700 | 857654490 | 19810 | 19810 | 19810 | 19810 | 3 |
| 362 | 20241104 | 125600 | 857595060 | 19810 | 19810 | 19810 | 19810 | 0 |
| 363 | 20241104 | 125500 | 857595060 | 19810 | 19810 | 19810 | 19810 | 18 |
| 364 | 20241104 | 125400 | 857238480 | 19810 | 19800 | 19810 | 19800 | 80 |
| 365 | 20241104 | 125300 | 855654220 | 19790 | 19800 | 19800 | 19790 | 89 |
| 366 | 20241104 | 125200 | 853892620 | 19800 | 19790 | 19800 | 19780 | 82 |
| 367 | 20241104 | 125100 | 852269070 | 19790 | 19790 | 19790 | 19790 | 0 |
| 368 | 20241104 | 125000 | 852269070 | 19790 | 19790 | 19790 | 19790 | 0 |
| 369 | 20241104 | 124900 | 852269070 | 19790 | 19790 | 19790 | 19790 | 0 |
| 370 | 20241104 | 124800 | 852269070 | 19790 | 19790 | 19790 | 19790 | 1 |
| 371 | 20241104 | 124700 | 852249280 | 19790 | 19790 | 19790 | 19790 | 1 |
| 372 | 20241104 | 124600 | 852229490 | 19790 | 19790 | 19790 | 19790 | 218 |
| 373 | 20241104 | 124500 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 374 | 20241104 | 124400 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 375 | 20241104 | 124300 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 376 | 20241104 | 124200 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 377 | 20241104 | 124100 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 378 | 20241104 | 124000 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 379 | 20241104 | 123900 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 380 | 20241104 | 123800 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 381 | 20241104 | 123700 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 382 | 20241104 | 123600 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 383 | 20241104 | 123500 | 847915270 | 19730 | 19730 | 19730 | 19730 | 0 |
| 384 | 20241104 | 123400 | 847915270 | 19730 | 19730 | 19730 | 19730 | 1 |
| 385 | 20241104 | 123300 | 847895540 | 19730 | 19730 | 19730 | 19730 | 3 |
| 386 | 20241104 | 123200 | 847836350 | 19730 | 19730 | 19730 | 19730 | 0 |
| 387 | 20241104 | 123100 | 847836350 | 19730 | 19730 | 19730 | 19730 | 30 |
| 388 | 20241104 | 123000 | 847244450 | 19710 | 19710 | 19710 | 19710 | 14 |
| 389 | 20241104 | 122900 | 846968510 | 19710 | 19710 | 19710 | 19710 | 3 |
| 390 | 20241104 | 122800 | 846909380 | 19710 | 19730 | 19730 | 19710 | 191 |
| 391 | 20241104 | 122700 | 843144690 | 19730 | 19730 | 19730 | 19730 | 15 |
| 392 | 20241104 | 122600 | 842848740 | 19730 | 19730 | 19730 | 19730 | 1 |
| 393 | 20241104 | 122500 | 842829010 | 19730 | 19730 | 19730 | 19730 | 0 |
| 394 | 20241104 | 122400 | 842829010 | 19730 | 19730 | 19730 | 19710 | 4 |
| 395 | 20241104 | 122300 | 842750130 | 19710 | 19730 | 19730 | 19710 | 829 |
| 396 | 20241104 | 122200 | 826401800 | 19730 | 19730 | 19730 | 19730 | 213 |
| 397 | 20241104 | 122100 | 822199310 | 19730 | 19720 | 19730 | 19720 | 2 |
| 398 | 20241104 | 122000 | 822159860 | 19720 | 19730 | 19730 | 19720 | 38 |
| 399 | 20241104 | 121900 | 821410390 | 19730 | 19730 | 19730 | 19730 | 13 |
| 400 | 20241104 | 121800 | 821153900 | 19730 | 19730 | 19730 | 19730 | 0 |
| 401 | 20241104 | 121700 | 821153900 | 19730 | 19750 | 19750 | 19730 | 123 |
| 402 | 20241104 | 121600 | 818726250 | 19740 | 19740 | 19740 | 19740 | 0 |
| 403 | 20241104 | 121500 | 818726250 | 19740 | 19740 | 19740 | 19740 | 0 |
| 404 | 20241104 | 121400 | 818726250 | 19740 | 19740 | 19740 | 19740 | 60 |
| 405 | 20241104 | 121300 | 817541850 | 19740 | 19740 | 19740 | 19740 | 0 |
| 406 | 20241104 | 121200 | 817541850 | 19740 | 19740 | 19740 | 19740 | 0 |
| 407 | 20241104 | 121100 | 817541850 | 19740 | 19740 | 19740 | 19740 | 24 |
| 408 | 20241104 | 121000 | 817068090 | 19740 | 19750 | 19750 | 19740 | 40 |
| 409 | 20241104 | 120900 | 816278470 | 19790 | 19790 | 19790 | 19790 | 0 |
| 410 | 20241104 | 120800 | 816278470 | 19790 | 19790 | 19790 | 19790 | 1 |
| 411 | 20241104 | 120700 | 816258680 | 19740 | 19740 | 19740 | 19740 | 0 |
| 412 | 20241104 | 120600 | 816258680 | 19740 | 19740 | 19740 | 19740 | 0 |
| 413 | 20241104 | 120500 | 816258680 | 19740 | 19750 | 19750 | 19740 | 50 |
| 414 | 20241104 | 120400 | 815271540 | 19790 | 19790 | 19790 | 19790 | 1 |
| 415 | 20241104 | 120300 | 815251750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 416 | 20241104 | 120200 | 815251750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 417 | 20241104 | 120100 | 815251750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 418 | 20241104 | 120000 | 815251750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 419 | 20241104 | 115900 | 815251750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 420 | 20241104 | 115800 | 815251750 | 19790 | 19790 | 19790 | 19790 | 1 |
| 421 | 20241104 | 115700 | 815231960 | 19790 | 19810 | 19810 | 19780 | 4 |
| 422 | 20241104 | 115600 | 815152800 | 19810 | 19810 | 19810 | 19790 | 4 |
| 423 | 20241104 | 115500 | 815073590 | 19810 | 19710 | 19810 | 19710 | 2 |
| 424 | 20241104 | 115400 | 815034070 | 19810 | 19810 | 19810 | 19810 | 0 |
| 425 | 20241104 | 115300 | 815034070 | 19810 | 19810 | 19810 | 19810 | 0 |
| 426 | 20241104 | 115200 | 815034070 | 19810 | 19810 | 19810 | 19810 | 1 |
| 427 | 20241104 | 115100 | 815014260 | 19690 | 19710 | 19710 | 19690 | 57 |
| 428 | 20241104 | 115000 | 813891610 | 19690 | 19690 | 19690 | 19690 | 0 |
| 429 | 20241104 | 114900 | 813891610 | 19690 | 19740 | 19740 | 19690 | 405 |
| 430 | 20241104 | 114800 | 805912260 | 19730 | 19730 | 19730 | 19730 | 0 |
| 431 | 20241104 | 114700 | 805912260 | 19730 | 19760 | 19850 | 19730 | 1315 |
| 432 | 20241104 | 114600 | 779960370 | 19770 | 19830 | 19830 | 19770 | 2017 |
| 433 | 20241104 | 114500 | 740059210 | 19830 | 19830 | 19830 | 19830 | 2 |
| 434 | 20241104 | 114400 | 740019550 | 19820 | 19820 | 19820 | 19820 | 0 |
| 435 | 20241104 | 114300 | 740019550 | 19820 | 19820 | 19820 | 19820 | 0 |
| 436 | 20241104 | 114200 | 740019550 | 19820 | 19820 | 19820 | 19820 | 0 |
| 437 | 20241104 | 114100 | 740019550 | 19820 | 19820 | 19820 | 19820 | 2 |
| 438 | 20241104 | 114000 | 739979910 | 19830 | 19830 | 19830 | 19830 | 0 |
| 439 | 20241104 | 113900 | 739979910 | 19830 | 19830 | 19830 | 19830 | 118 |
| 440 | 20241104 | 113800 | 737639970 | 19830 | 19830 | 19840 | 19830 | 255 |
| 441 | 20241104 | 113700 | 732582820 | 19840 | 19840 | 19840 | 19840 | 10 |
| 442 | 20241104 | 113600 | 732384420 | 19850 | 19850 | 19850 | 19850 | 1 |
| 443 | 20241104 | 113500 | 732364570 | 19850 | 19850 | 19850 | 19850 | 0 |
| 444 | 20241104 | 113400 | 732364570 | 19850 | 19850 | 19850 | 19850 | 10 |
| 445 | 20241104 | 113300 | 732166070 | 19860 | 19860 | 19860 | 19860 | 1 |
| 446 | 20241104 | 113200 | 732146210 | 19860 | 19860 | 19860 | 19860 | 50 |
| 447 | 20241104 | 113100 | 731153210 | 19860 | 19860 | 19860 | 19860 | 2 |
| 448 | 20241104 | 113000 | 731113490 | 19860 | 19860 | 19860 | 19860 | 0 |
| 449 | 20241104 | 112900 | 731113490 | 19860 | 19860 | 19860 | 19860 | 41 |
| 450 | 20241104 | 112800 | 730299230 | 19870 | 19870 | 19870 | 19870 | 1 |
| 451 | 20241104 | 112700 | 730279360 | 19870 | 19870 | 19870 | 19870 | 1 |
| 452 | 20241104 | 112600 | 730259490 | 19870 | 19860 | 19870 | 19850 | 11 |
| 453 | 20241104 | 112500 | 730041060 | 19870 | 19870 | 19870 | 19870 | 2 |
| 454 | 20241104 | 112400 | 730001320 | 19860 | 19860 | 19860 | 19860 | 0 |
| 455 | 20241104 | 112300 | 730001320 | 19860 | 19860 | 19860 | 19860 | 1 |
| 456 | 20241104 | 112200 | 729981460 | 19880 | 19880 | 19880 | 19880 | 0 |
| 457 | 20241104 | 112100 | 729981460 | 19880 | 19880 | 19880 | 19880 | 1 |
| 458 | 20241104 | 112000 | 729961580 | 19830 | 19830 | 19830 | 19830 | 0 |
| 459 | 20241104 | 111900 | 729961580 | 19830 | 19830 | 19830 | 19830 | 0 |
| 460 | 20241104 | 111800 | 729961580 | 19830 | 19830 | 19830 | 19830 | 0 |
| 461 | 20241104 | 111700 | 729961580 | 19830 | 19830 | 19830 | 19830 | 0 |
| 462 | 20241104 | 111600 | 729961580 | 19830 | 19830 | 19830 | 19830 | 50 |
| 463 | 20241104 | 111500 | 728970080 | 19820 | 19820 | 19820 | 19820 | 0 |
| 464 | 20241104 | 111400 | 728970080 | 19820 | 19830 | 19830 | 19820 | 303 |
| 465 | 20241104 | 111300 | 722964610 | 19830 | 19830 | 19830 | 19830 | 2 |
| 466 | 20241104 | 111200 | 722924950 | 19830 | 19830 | 19830 | 19830 | 50 |
| 467 | 20241104 | 111100 | 721933450 | 19880 | 19880 | 19880 | 19880 | 1 |
| 468 | 20241104 | 111000 | 721913570 | 19880 | 19850 | 19880 | 19830 | 381 |
| 469 | 20241104 | 110900 | 714353270 | 19860 | 19860 | 19860 | 19860 | 1 |
| 470 | 20241104 | 110800 | 714333410 | 19860 | 19860 | 19860 | 19860 | 0 |
| 471 | 20241104 | 110700 | 714333410 | 19860 | 19870 | 19870 | 19860 | 57 |
| 472 | 20241104 | 110600 | 713200890 | 19870 | 19870 | 19870 | 19870 | 0 |
| 473 | 20241104 | 110500 | 713200890 | 19870 | 19870 | 19870 | 19870 | 1 |
| 474 | 20241104 | 110400 | 713181020 | 19870 | 19870 | 19870 | 19870 | 1 |
| 475 | 20241104 | 110300 | 713161150 | 19850 | 19850 | 19850 | 19850 | 0 |
| 476 | 20241104 | 110200 | 713161150 | 19850 | 19850 | 19850 | 19850 | 51 |
| 477 | 20241104 | 110100 | 712148800 | 19850 | 19850 | 19850 | 19850 | 148 |
| 478 | 20241104 | 110000 | 709211000 | 19850 | 19850 | 19850 | 19850 | 0 |
| 479 | 20241104 | 105900 | 709211000 | 19850 | 19850 | 19850 | 19850 | 107 |
| 480 | 20241104 | 105800 | 707087050 | 19870 | 19870 | 19870 | 19870 | 1 |
| 481 | 20241104 | 105700 | 707067180 | 19870 | 19860 | 19870 | 19850 | 569 |
| 482 | 20241104 | 105600 | 695768050 | 19870 | 19890 | 19890 | 19870 | 1224 |
| 483 | 20241104 | 105500 | 671429740 | 19890 | 19880 | 19890 | 19880 | 328 |
| 484 | 20241104 | 105400 | 664909090 | 19880 | 19880 | 19880 | 19880 | 2 |
| 485 | 20241104 | 105300 | 664869330 | 19870 | 19870 | 19870 | 19870 | 12 |
| 486 | 20241104 | 105200 | 664630890 | 19860 | 19860 | 19860 | 19860 | 350 |
| 487 | 20241104 | 105100 | 657679890 | 19880 | 19880 | 19880 | 19880 | 21 |
| 488 | 20241104 | 105000 | 657262410 | 19870 | 19880 | 19880 | 19870 | 52 |
| 489 | 20241104 | 104900 | 656228660 | 19890 | 19890 | 19890 | 19890 | 0 |
| 490 | 20241104 | 104800 | 656228660 | 19890 | 19890 | 19890 | 19890 | 0 |
| 491 | 20241104 | 104700 | 656228660 | 19890 | 19890 | 19890 | 19890 | 1 |
| 492 | 20241104 | 104600 | 656208770 | 19880 | 19880 | 19880 | 19880 | 45 |
| 493 | 20241104 | 104500 | 655314170 | 19890 | 19890 | 19890 | 19890 | 1 |
| 494 | 20241104 | 104400 | 655294280 | 19890 | 19890 | 19890 | 19890 | 0 |
| 495 | 20241104 | 104300 | 655294280 | 19890 | 19890 | 19890 | 19890 | 1 |
| 496 | 20241104 | 104200 | 655274390 | 19880 | 19880 | 19880 | 19880 | 10 |
| 497 | 20241104 | 104100 | 655075590 | 19880 | 19870 | 19880 | 19860 | 220 |
| 498 | 20241104 | 104000 | 650702080 | 19860 | 19860 | 19860 | 19860 | 127 |
| 499 | 20241104 | 103900 | 648179860 | 19860 | 19860 | 19860 | 19860 | 0 |
| 500 | 20241104 | 103800 | 648179860 | 19860 | 19860 | 19860 | 19860 | 53 |
| 501 | 20241104 | 103700 | 647127280 | 19860 | 19860 | 19860 | 19860 | 152 |
| 502 | 20241104 | 103600 | 644108560 | 19860 | 19850 | 19860 | 19850 | 103 |
| 503 | 20241104 | 103500 | 642063180 | 19850 | 19860 | 19860 | 19850 | 160 |
| 504 | 20241104 | 103400 | 638885680 | 19880 | 19880 | 19880 | 19880 | 1 |
| 505 | 20241104 | 103300 | 638865800 | 19860 | 19860 | 19860 | 19860 | 0 |
| 506 | 20241104 | 103200 | 638865800 | 19860 | 19860 | 19860 | 19860 | 3 |
| 507 | 20241104 | 103100 | 638806220 | 19870 | 19870 | 19870 | 19870 | 105 |
| 508 | 20241104 | 103000 | 636719870 | 19880 | 19880 | 19880 | 19880 | 18 |
| 509 | 20241104 | 102900 | 636362030 | 19910 | 19910 | 19910 | 19910 | 3 |
| 510 | 20241104 | 102800 | 636302300 | 19970 | 19970 | 19970 | 19970 | 0 |
| 511 | 20241104 | 102700 | 636302300 | 19970 | 19900 | 19970 | 19900 | 233 |
| 512 | 20241104 | 102600 | 631665460 | 19880 | 19870 | 19880 | 19870 | 90 |
| 513 | 20241104 | 102500 | 629876560 | 19860 | 19860 | 19860 | 19860 | 835 |
| 514 | 20241104 | 102400 | 613293460 | 19860 | 19860 | 19860 | 19860 | 111 |
| 515 | 20241104 | 102300 | 611089000 | 19860 | 19820 | 19860 | 19820 | 23 |
| 516 | 20241104 | 102200 | 610633060 | 19820 | 19820 | 19820 | 19820 | 19 |
| 517 | 20241104 | 102100 | 610256480 | 19810 | 19810 | 19810 | 19810 | 30 |
| 518 | 20241104 | 102000 | 609662180 | 19810 | 19810 | 19810 | 19810 | 17 |
| 519 | 20241104 | 101900 | 609325410 | 19810 | 19810 | 19810 | 19810 | 2 |
| 520 | 20241104 | 101800 | 609285790 | 19790 | 19790 | 19790 | 19790 | 21 |
| 521 | 20241104 | 101700 | 608870200 | 19790 | 19800 | 19800 | 19790 | 2 |
| 522 | 20241104 | 101600 | 608830610 | 19790 | 19800 | 19800 | 19790 | 21 |
| 523 | 20241104 | 101500 | 608414820 | 19800 | 19790 | 19810 | 19790 | 552 |
| 524 | 20241104 | 101400 | 597485700 | 19790 | 19790 | 19790 | 19790 | 0 |
| 525 | 20241104 | 101300 | 597485700 | 19790 | 19790 | 19790 | 19790 | 1 |
| 526 | 20241104 | 101200 | 597465910 | 19740 | 19740 | 19740 | 19730 | 563 |
| 527 | 20241104 | 101100 | 586352910 | 19750 | 19800 | 19800 | 19750 | 2 |
| 528 | 20241104 | 101000 | 586313360 | 19730 | 19760 | 19800 | 19730 | 68 |
| 529 | 20241104 | 100900 | 584971160 | 19770 | 19810 | 19810 | 19770 | 301 |
| 530 | 20241104 | 100800 | 579015700 | 19810 | 19820 | 19820 | 19810 | 116 |
| 531 | 20241104 | 100700 | 576717710 | 19820 | 19850 | 19850 | 19820 | 106 |
| 532 | 20241104 | 100600 | 574615860 | 19870 | 19870 | 19870 | 19870 | 0 |
| 533 | 20241104 | 100500 | 574615860 | 19870 | 19870 | 19870 | 19870 | 1 |
| 534 | 20241104 | 100400 | 574595990 | 19870 | 19870 | 19870 | 19870 | 1 |
| 535 | 20241104 | 100300 | 574576120 | 19870 | 19860 | 19870 | 19850 | 442 |
| 536 | 20241104 | 100200 | 565798380 | 19870 | 19870 | 19870 | 19870 | 0 |
| 537 | 20241104 | 100100 | 565798380 | 19870 | 19890 | 19890 | 19870 | 296 |
| 538 | 20241104 | 100000 | 559915140 | 19900 | 19990 | 19990 | 19900 | 6 |
| 539 | 20241104 | 095900 | 559795610 | 19990 | 19990 | 19990 | 19990 | 36 |
| 540 | 20241104 | 095800 | 559075970 | 19990 | 19990 | 19990 | 19990 | 0 |
| 541 | 20241104 | 095700 | 559075970 | 19990 | 19990 | 19990 | 19990 | 1 |
| 542 | 20241104 | 095600 | 559055980 | 20000 | 20000 | 20000 | 20000 | 0 |
| 543 | 20241104 | 095500 | 559055980 | 20000 | 20000 | 20000 | 20000 | 0 |
| 544 | 20241104 | 095400 | 559055980 | 20000 | 20000 | 20000 | 19870 | 186 |
| 545 | 20241104 | 095300 | 555358190 | 19880 | 20050 | 20050 | 19880 | 263 |
| 546 | 20241104 | 095200 | 550125710 | 20000 | 19950 | 20000 | 19950 | 501 |
| 547 | 20241104 | 095100 | 540106360 | 19900 | 19930 | 19930 | 19900 | 431 |
| 548 | 20241104 | 095000 | 531524730 | 19920 | 19970 | 19970 | 19920 | 309 |
| 549 | 20241104 | 094900 | 525366550 | 20050 | 19990 | 20050 | 19990 | 141 |
| 550 | 20241104 | 094800 | 522544000 | 19990 | 19970 | 20100 | 19970 | 227 |
| 551 | 20241104 | 094700 | 518004160 | 20050 | 19930 | 20050 | 19930 | 1268 |
| 552 | 20241104 | 094600 | 492676600 | 19910 | 19850 | 19910 | 19850 | 743 |
| 553 | 20241104 | 094500 | 477904000 | 19860 | 19830 | 19860 | 19830 | 240 |
| 554 | 20241104 | 094400 | 473142810 | 19770 | 19610 | 19770 | 19610 | 925 |
| 555 | 20241104 | 094300 | 454886920 | 19760 | 19700 | 19760 | 19560 | 3718 |
| 556 | 20241104 | 094200 | 381964630 | 19630 | 19630 | 19700 | 19630 | 265 |
| 557 | 20241104 | 094100 | 376762330 | 19700 | 19640 | 19700 | 19630 | 344 |
| 558 | 20241104 | 094000 | 370008780 | 19630 | 19670 | 19680 | 19620 | 2431 |
| 559 | 20241104 | 093900 | 322281360 | 19680 | 19690 | 19700 | 19660 | 974 |
| 560 | 20241104 | 093800 | 303118940 | 19690 | 19710 | 19710 | 19690 | 527 |
| 561 | 20241104 | 093700 | 292738940 | 19700 | 19700 | 19700 | 19700 | 153 |
| 562 | 20241104 | 093600 | 289724840 | 19710 | 19730 | 19730 | 19710 | 158 |
| 563 | 20241104 | 093500 | 286608640 | 19740 | 19750 | 19750 | 19740 | 66 |
| 564 | 20241104 | 093400 | 285305790 | 19750 | 19740 | 19750 | 19700 | 1331 |
| 565 | 20241104 | 093300 | 259075640 | 19750 | 19750 | 19750 | 19750 | 35 |
| 566 | 20241104 | 093200 | 258384390 | 19760 | 19760 | 19760 | 19760 | 60 |
| 567 | 20241104 | 093100 | 257198790 | 19760 | 19850 | 19850 | 19760 | 71 |
| 568 | 20241104 | 093000 | 255795100 | 19850 | 19770 | 19850 | 19770 | 4 |
| 569 | 20241104 | 092900 | 255715860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 570 | 20241104 | 092800 | 255715860 | 19750 | 19750 | 19750 | 19750 | 31 |
| 571 | 20241104 | 092700 | 255103610 | 19750 | 19750 | 19750 | 19750 | 370 |
| 572 | 20241104 | 092600 | 247796110 | 19720 | 19720 | 19730 | 19720 | 151 |
| 573 | 20241104 | 092500 | 244818380 | 19720 | 19730 | 19730 | 19720 | 103 |
| 574 | 20241104 | 092400 | 242786920 | 19750 | 19750 | 19750 | 19750 | 30 |
| 575 | 20241104 | 092300 | 242194420 | 19730 | 19760 | 19760 | 19730 | 759 |
| 576 | 20241104 | 092200 | 227210360 | 19770 | 19770 | 19770 | 19770 | 17 |
| 577 | 20241104 | 092100 | 226874270 | 19770 | 19790 | 19790 | 19770 | 11 |
| 578 | 20241104 | 092000 | 226656600 | 19790 | 19810 | 19810 | 19770 | 64 |
| 579 | 20241104 | 091900 | 225389220 | 19750 | 19720 | 19750 | 19720 | 160 |
| 580 | 20241104 | 091800 | 222232210 | 19720 | 19710 | 19720 | 19710 | 106 |
| 581 | 20241104 | 091700 | 220141900 | 19700 | 19750 | 19750 | 19700 | 428 |
| 582 | 20241104 | 091600 | 211696770 | 19750 | 19750 | 19750 | 19740 | 174 |
| 583 | 20241104 | 091500 | 208261170 | 19750 | 19810 | 19810 | 19750 | 3738 |
| 584 | 20241104 | 091400 | 134336210 | 19810 | 19830 | 19830 | 19810 | 810 |
| 585 | 20241104 | 091300 | 118283910 | 19820 | 19830 | 19830 | 19820 | 100 |
| 586 | 20241104 | 091200 | 116301610 | 19830 | 19900 | 19900 | 19830 | 162 |
| 587 | 20241104 | 091100 | 113087800 | 19830 | 19830 | 19830 | 19830 | 1 |
| 588 | 20241104 | 091000 | 113067970 | 19900 | 19910 | 19910 | 19900 | 801 |
| 589 | 20241104 | 090900 | 97123060 | 19950 | 19950 | 19950 | 19950 | 40 |
| 590 | 20241104 | 090800 | 96325060 | 19910 | 19910 | 19910 | 19910 | 11 |
| 591 | 20241104 | 090700 | 96106050 | 19950 | 19760 | 19950 | 19760 | 313 |
| 592 | 20241104 | 090600 | 89899280 | 19750 | 19800 | 19800 | 19750 | 670 |
| 593 | 20241104 | 090500 | 76648420 | 19800 | 19790 | 19810 | 19770 | 84 |
| 594 | 20241104 | 090400 | 74985950 | 19820 | 19730 | 19820 | 19730 | 19 |
| 595 | 20241104 | 090300 | 74610540 | 19730 | 19820 | 19820 | 19700 | 2037 |
| 596 | 20241104 | 090200 | 34307300 | 19820 | 19920 | 19920 | 19810 | 782 |
| 597 | 20241104 | 090100 | 18760570 | 19960 | 19960 | 19960 | 19960 | 107 |
| 598 | 20241104 | 090000 | 16624850 | 19910 | 19910 | 19910 | 19910 | 835 |