30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 3 | 20241104 | 191700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20241104 | 191600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20241104 | 191500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20241104 | 191400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20241104 | 191300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20241104 | 191200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20241104 | 191100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20241104 | 191000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20241104 | 190900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20241104 | 190800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20241104 | 190700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20241104 | 190600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20241104 | 190500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20241104 | 190400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20241104 | 190300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20241104 | 190200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20241104 | 190100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20241104 | 190000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20241104 | 185900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20241104 | 185800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20241104 | 185700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20241104 | 185600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20241104 | 185500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20241104 | 185400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20241104 | 185300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20241104 | 185200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20241104 | 185100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20241104 | 185000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20241104 | 184900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20241104 | 184800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 33 | 20241104 | 184700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20241104 | 184600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20241104 | 184500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20241104 | 184400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20241104 | 184300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20241104 | 184200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20241104 | 184100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20241104 | 184000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20241104 | 183900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20241104 | 183800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20241104 | 183700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20241104 | 183600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20241104 | 183500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20241104 | 183400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20241104 | 183300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20241104 | 183200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20241104 | 183100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20241104 | 183000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20241104 | 182900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20241104 | 182800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20241104 | 182700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20241104 | 182600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20241104 | 182500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20241104 | 182400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20241104 | 182300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20241104 | 182200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20241104 | 182100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20241104 | 182000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20241104 | 181900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20241104 | 181800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 63 | 20241104 | 181700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20241104 | 181600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20241104 | 181500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20241104 | 181400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20241104 | 181300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20241104 | 181200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20241104 | 181100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20241104 | 181000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20241104 | 180900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20241104 | 180800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20241104 | 180700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20241104 | 180600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20241104 | 180500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20241104 | 180400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20241104 | 180300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20241104 | 180200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20241104 | 180100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20241104 | 180000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20241104 | 175900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20241104 | 175800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20241104 | 175700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20241104 | 175600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20241104 | 175500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20241104 | 175400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20241104 | 175300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20241104 | 175200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20241104 | 175100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20241104 | 175000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20241104 | 174900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20241104 | 174800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 93 | 20241104 | 174700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20241104 | 174600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20241104 | 174500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20241104 | 174400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20241104 | 174300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20241104 | 174200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20241104 | 174100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20241104 | 174000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20241104 | 173900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20241104 | 173800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20241104 | 173700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20241104 | 173600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20241104 | 173500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20241104 | 173400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20241104 | 173300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20241104 | 173200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20241104 | 173100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20241104 | 173000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20241104 | 172900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20241104 | 172800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20241104 | 172700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20241104 | 172600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20241104 | 172500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20241104 | 172400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20241104 | 172300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20241104 | 172200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20241104 | 172100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20241104 | 172000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20241104 | 171900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20241104 | 171800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 123 | 20241104 | 171700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20241104 | 171600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20241104 | 171500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20241104 | 171400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20241104 | 171300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20241104 | 171200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20241104 | 171100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20241104 | 171000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20241104 | 170900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20241104 | 170800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20241104 | 170700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20241104 | 170600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20241104 | 170500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20241104 | 170400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20241104 | 170300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20241104 | 170200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20241104 | 170100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20241104 | 170000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20241104 | 165900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20241104 | 165800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20241104 | 165700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20241104 | 165600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20241104 | 165500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20241104 | 165400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20241104 | 165300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20241104 | 165200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20241104 | 165100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20241104 | 165000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20241104 | 164900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20241104 | 164800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 153 | 20241104 | 164700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20241104 | 164600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20241104 | 164500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20241104 | 164400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20241104 | 164300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20241104 | 164200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20241104 | 164100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20241104 | 164000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20241104 | 163900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20241104 | 163800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20241104 | 163700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20241104 | 163600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20241104 | 163500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20241104 | 163400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20241104 | 163300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20241104 | 163200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20241104 | 163100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20241104 | 163000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20241104 | 162900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20241104 | 162800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20241104 | 162700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20241104 | 162600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20241104 | 162500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20241104 | 162400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20241104 | 162300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20241104 | 162200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20241104 | 162100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20241104 | 162000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20241104 | 161900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20241104 | 161800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 183 | 20241104 | 161700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20241104 | 161600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20241104 | 161500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20241104 | 161400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20241104 | 161300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20241104 | 161200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20241104 | 161100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20241104 | 161000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20241104 | 160900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20241104 | 160800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20241104 | 160700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20241104 | 160600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20241104 | 160500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20241104 | 160400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20241104 | 160300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20241104 | 160200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20241104 | 160100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20241104 | 160000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20241104 | 155900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20241104 | 155800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20241104 | 155700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20241104 | 155600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20241104 | 155500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20241104 | 155400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20241104 | 155300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20241104 | 155200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20241104 | 155100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20241104 | 155000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20241104 | 154900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20241104 | 154800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 213 | 20241104 | 154700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20241104 | 154600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20241104 | 154500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20241104 | 154400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20241104 | 154300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20241104 | 154200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20241104 | 154100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20241104 | 154000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20241104 | 153900 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20241104 | 153800 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20241104 | 153700 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20241104 | 153600 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20241104 | 153500 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20241104 | 153400 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20241104 | 153300 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20241104 | 153200 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20241104 | 153100 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20241104 | 153000 | 1481180855 | 3670 | 3670 | 3670 | 3670 | 15921 |
| 231 | 20241104 | 152900 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20241104 | 152800 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20241104 | 152700 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 234 | 20241104 | 152600 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 235 | 20241104 | 152500 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20241104 | 152400 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 237 | 20241104 | 152300 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 238 | 20241104 | 152200 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20241104 | 152100 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 240 | 20241104 | 152000 | 1422750785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 241 | 20241104 | 151900 | 1422750785 | 3655 | 3660 | 3660 | 3655 | 233 |
| 242 | 20241104 | 151800 | 1421898110 | 3660 | 3660 | 3660 | 3655 | 2070 |
| 243 | 20241104 | 151700 | 1414326605 | 3660 | 3660 | 3660 | 3655 | 528 |
| 244 | 20241104 | 151600 | 1412395890 | 3660 | 3660 | 3660 | 3655 | 1417 |
| 245 | 20241104 | 151500 | 1407210110 | 3660 | 3660 | 3660 | 3660 | 204 |
| 246 | 20241104 | 151400 | 1406463470 | 3660 | 3660 | 3660 | 3655 | 356 |
| 247 | 20241104 | 151300 | 1405160715 | 3660 | 3660 | 3660 | 3655 | 201 |
| 248 | 20241104 | 151200 | 1404425060 | 3660 | 3660 | 3660 | 3660 | 223 |
| 249 | 20241104 | 151100 | 1403608880 | 3660 | 3660 | 3660 | 3655 | 153 |
| 250 | 20241104 | 151000 | 1403048905 | 3660 | 3660 | 3660 | 3660 | 233 |
| 251 | 20241104 | 150900 | 1402196125 | 3660 | 3660 | 3660 | 3655 | 155 |
| 252 | 20241104 | 150800 | 1401628840 | 3660 | 3660 | 3660 | 3655 | 498 |
| 253 | 20241104 | 150700 | 1399807845 | 3660 | 3655 | 3660 | 3655 | 354 |
| 254 | 20241104 | 150600 | 1398513455 | 3655 | 3655 | 3655 | 3650 | 652 |
| 255 | 20241104 | 150500 | 1396130785 | 3655 | 3655 | 3655 | 3650 | 598 |
| 256 | 20241104 | 150400 | 1393945455 | 3650 | 3655 | 3655 | 3650 | 380 |
| 257 | 20241104 | 150300 | 1392558405 | 3655 | 3655 | 3655 | 3655 | 804 |
| 258 | 20241104 | 150200 | 1389619785 | 3655 | 3655 | 3660 | 3655 | 3401 |
| 259 | 20241104 | 150100 | 1377188980 | 3655 | 3655 | 3655 | 3655 | 1 |
| 260 | 20241104 | 150000 | 1377185325 | 3660 | 3660 | 3660 | 3660 | 5 |
| 261 | 20241104 | 145900 | 1377167025 | 3655 | 3660 | 3660 | 3655 | 21 |
| 262 | 20241104 | 145800 | 1377090195 | 3660 | 3660 | 3660 | 3660 | 0 |
| 263 | 20241104 | 145700 | 1377090195 | 3660 | 3660 | 3660 | 3660 | 0 |
| 264 | 20241104 | 145600 | 1377090195 | 3660 | 3655 | 3660 | 3655 | 28 |
| 265 | 20241104 | 145500 | 1376987720 | 3660 | 3660 | 3660 | 3660 | 3 |
| 266 | 20241104 | 145400 | 1376976740 | 3660 | 3660 | 3660 | 3660 | 26 |
| 267 | 20241104 | 145300 | 1376881580 | 3655 | 3655 | 3655 | 3655 | 0 |
| 268 | 20241104 | 145200 | 1376881580 | 3655 | 3655 | 3655 | 3655 | 60 |
| 269 | 20241104 | 145100 | 1376662280 | 3655 | 3660 | 3660 | 3655 | 267 |
| 270 | 20241104 | 145000 | 1375685785 | 3660 | 3660 | 3660 | 3660 | 5 |
| 271 | 20241104 | 144900 | 1375667485 | 3660 | 3655 | 3660 | 3655 | 84 |
| 272 | 20241104 | 144800 | 1375360050 | 3660 | 3660 | 3660 | 3660 | 28 |
| 273 | 20241104 | 144700 | 1375257570 | 3655 | 3660 | 3660 | 3655 | 8 |
| 274 | 20241104 | 144600 | 1375228295 | 3655 | 3655 | 3655 | 3655 | 93 |
| 275 | 20241104 | 144500 | 1374888380 | 3655 | 3655 | 3655 | 3655 | 302 |
| 276 | 20241104 | 144400 | 1373784570 | 3655 | 3655 | 3655 | 3655 | 1 |
| 277 | 20241104 | 144300 | 1373780915 | 3655 | 3655 | 3655 | 3655 | 0 |
| 278 | 20241104 | 144200 | 1373780915 | 3655 | 3655 | 3655 | 3655 | 82 |
| 279 | 20241104 | 144100 | 1373481205 | 3660 | 3660 | 3660 | 3660 | 0 |
| 280 | 20241104 | 144000 | 1373481205 | 3660 | 3655 | 3660 | 3655 | 31 |
| 281 | 20241104 | 143900 | 1373367800 | 3655 | 3655 | 3655 | 3655 | 5 |
| 282 | 20241104 | 143800 | 1373349525 | 3655 | 3655 | 3655 | 3655 | 0 |
| 283 | 20241104 | 143700 | 1373349525 | 3655 | 3655 | 3655 | 3655 | 478 |
| 284 | 20241104 | 143600 | 1371602435 | 3660 | 3660 | 3660 | 3660 | 1785 |
| 285 | 20241104 | 143500 | 1365069335 | 3660 | 3660 | 3660 | 3660 | 193 |
| 286 | 20241104 | 143400 | 1364362955 | 3660 | 3660 | 3660 | 3660 | 257 |
| 287 | 20241104 | 143300 | 1363422335 | 3665 | 3665 | 3665 | 3665 | 46 |
| 288 | 20241104 | 143200 | 1363253745 | 3660 | 3660 | 3660 | 3660 | 0 |
| 289 | 20241104 | 143100 | 1363253745 | 3660 | 3660 | 3660 | 3660 | 101 |
| 290 | 20241104 | 143000 | 1362884085 | 3660 | 3660 | 3660 | 3660 | 1230 |
| 291 | 20241104 | 142900 | 1358382285 | 3660 | 3660 | 3660 | 3660 | 1669 |
| 292 | 20241104 | 142800 | 1352273745 | 3665 | 3660 | 3665 | 3660 | 134 |
| 293 | 20241104 | 142700 | 1351782640 | 3665 | 3665 | 3665 | 3660 | 1658 |
| 294 | 20241104 | 142600 | 1345706075 | 3665 | 3670 | 3670 | 3665 | 2002 |
| 295 | 20241104 | 142500 | 1338367290 | 3675 | 3675 | 3675 | 3675 | 20 |
| 296 | 20241104 | 142400 | 1338293790 | 3670 | 3670 | 3670 | 3670 | 130 |
| 297 | 20241104 | 142300 | 1337816690 | 3670 | 3670 | 3670 | 3665 | 1722 |
| 298 | 20241104 | 142200 | 1331499950 | 3670 | 3670 | 3670 | 3670 | 300 |
| 299 | 20241104 | 142100 | 1330398950 | 3675 | 3670 | 3675 | 3670 | 338 |
| 300 | 20241104 | 142000 | 1329158300 | 3675 | 3670 | 3675 | 3670 | 847 |
| 301 | 20241104 | 141900 | 1326049485 | 3665 | 3670 | 3670 | 3665 | 244 |
| 302 | 20241104 | 141800 | 1325154010 | 3665 | 3670 | 3670 | 3665 | 396 |
| 303 | 20241104 | 141700 | 1323700695 | 3670 | 3670 | 3670 | 3670 | 204 |
| 304 | 20241104 | 141600 | 1322952015 | 3670 | 3670 | 3670 | 3670 | 600 |
| 305 | 20241104 | 141500 | 1320750015 | 3665 | 3680 | 3680 | 3665 | 5449 |
| 306 | 20241104 | 141400 | 1300723290 | 3685 | 3670 | 3685 | 3670 | 4458 |
| 307 | 20241104 | 141300 | 1284328840 | 3675 | 3675 | 3675 | 3670 | 206 |
| 308 | 20241104 | 141200 | 1283571795 | 3670 | 3670 | 3675 | 3670 | 48 |
| 309 | 20241104 | 141100 | 1283395405 | 3670 | 3670 | 3670 | 3670 | 1 |
| 310 | 20241104 | 141000 | 1283391735 | 3675 | 3680 | 3680 | 3675 | 1827 |
| 311 | 20241104 | 140900 | 1276677265 | 3680 | 3680 | 3680 | 3675 | 57 |
| 312 | 20241104 | 140800 | 1276467510 | 3680 | 3675 | 3680 | 3675 | 69 |
| 313 | 20241104 | 140700 | 1276213695 | 3680 | 3675 | 3680 | 3675 | 232 |
| 314 | 20241104 | 140600 | 1275359995 | 3675 | 3675 | 3680 | 3675 | 319 |
| 315 | 20241104 | 140500 | 1274187440 | 3675 | 3680 | 3680 | 3675 | 1047 |
| 316 | 20241104 | 140400 | 1270339485 | 3675 | 3675 | 3680 | 3675 | 348 |
| 317 | 20241104 | 140300 | 1269060350 | 3675 | 3680 | 3680 | 3675 | 71 |
| 318 | 20241104 | 140200 | 1268799080 | 3675 | 3675 | 3680 | 3675 | 578 |
| 319 | 20241104 | 140100 | 1266674695 | 3680 | 3680 | 3680 | 3680 | 324 |
| 320 | 20241104 | 140000 | 1265482375 | 3685 | 3685 | 3690 | 3685 | 4196 |
| 321 | 20241104 | 135900 | 1250017035 | 3680 | 3685 | 3685 | 3680 | 154 |
| 322 | 20241104 | 135800 | 1249449555 | 3685 | 3680 | 3685 | 3680 | 56 |
| 323 | 20241104 | 135700 | 1249243205 | 3685 | 3685 | 3685 | 3680 | 69 |
| 324 | 20241104 | 135600 | 1248988945 | 3680 | 3685 | 3685 | 3680 | 39 |
| 325 | 20241104 | 135500 | 1248845235 | 3685 | 3680 | 3685 | 3680 | 2791 |
| 326 | 20241104 | 135400 | 1238574020 | 3680 | 3670 | 3680 | 3665 | 7253 |
| 327 | 20241104 | 135300 | 1211932345 | 3675 | 3670 | 3675 | 3670 | 288 |
| 328 | 20241104 | 135200 | 1210875115 | 3670 | 3675 | 3675 | 3670 | 89 |
| 329 | 20241104 | 135100 | 1210548045 | 3675 | 3675 | 3675 | 3675 | 32 |
| 330 | 20241104 | 135000 | 1210430445 | 3675 | 3670 | 3675 | 3670 | 107 |
| 331 | 20241104 | 134900 | 1210037240 | 3675 | 3675 | 3675 | 3675 | 64 |
| 332 | 20241104 | 134800 | 1209802040 | 3675 | 3675 | 3675 | 3675 | 33 |
| 333 | 20241104 | 134700 | 1209680765 | 3675 | 3670 | 3675 | 3670 | 95 |
| 334 | 20241104 | 134600 | 1209331730 | 3675 | 3675 | 3675 | 3675 | 38 |
| 335 | 20241104 | 134500 | 1209192080 | 3675 | 3675 | 3675 | 3675 | 72 |
| 336 | 20241104 | 134400 | 1208927480 | 3675 | 3670 | 3675 | 3670 | 92 |
| 337 | 20241104 | 134300 | 1208589455 | 3670 | 3670 | 3670 | 3670 | 46 |
| 338 | 20241104 | 134200 | 1208420635 | 3670 | 3670 | 3670 | 3670 | 958 |
| 339 | 20241104 | 134100 | 1204904775 | 3675 | 3670 | 3675 | 3670 | 67 |
| 340 | 20241104 | 134000 | 1204658700 | 3675 | 3675 | 3675 | 3675 | 890 |
| 341 | 20241104 | 133900 | 1201387950 | 3675 | 3675 | 3675 | 3675 | 1192 |
| 342 | 20241104 | 133800 | 1197007350 | 3675 | 3670 | 3675 | 3670 | 295 |
| 343 | 20241104 | 133700 | 1195923260 | 3675 | 3670 | 3675 | 3670 | 3164 |
| 344 | 20241104 | 133600 | 1184310560 | 3675 | 3675 | 3675 | 3675 | 0 |
| 345 | 20241104 | 133500 | 1184310560 | 3675 | 3675 | 3675 | 3675 | 643 |
| 346 | 20241104 | 133400 | 1181947535 | 3680 | 3680 | 3680 | 3680 | 222 |
| 347 | 20241104 | 133300 | 1181130575 | 3680 | 3680 | 3680 | 3680 | 33 |
| 348 | 20241104 | 133200 | 1181009135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 349 | 20241104 | 133100 | 1181009135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 350 | 20241104 | 133000 | 1181009135 | 3680 | 3675 | 3680 | 3675 | 360 |
| 351 | 20241104 | 132900 | 1179685350 | 3675 | 3675 | 3675 | 3675 | 1035 |
| 352 | 20241104 | 132800 | 1175881725 | 3680 | 3680 | 3680 | 3680 | 0 |
| 353 | 20241104 | 132700 | 1175881725 | 3680 | 3680 | 3680 | 3680 | 339 |
| 354 | 20241104 | 132600 | 1174634205 | 3680 | 3675 | 3680 | 3675 | 316 |
| 355 | 20241104 | 132500 | 1173471330 | 3675 | 3675 | 3675 | 3675 | 2 |
| 356 | 20241104 | 132400 | 1173463980 | 3675 | 3680 | 3680 | 3675 | 6 |
| 357 | 20241104 | 132300 | 1173441905 | 3675 | 3675 | 3675 | 3675 | 1 |
| 358 | 20241104 | 132200 | 1173438230 | 3685 | 3685 | 3685 | 3685 | 0 |
| 359 | 20241104 | 132100 | 1173438230 | 3685 | 3685 | 3685 | 3685 | 28 |
| 360 | 20241104 | 132000 | 1173335050 | 3685 | 3675 | 3685 | 3675 | 900 |
| 361 | 20241104 | 131900 | 1170025550 | 3685 | 3680 | 3685 | 3680 | 1294 |
| 362 | 20241104 | 131800 | 1165258260 | 3685 | 3680 | 3685 | 3680 | 196 |
| 363 | 20241104 | 131700 | 1164536615 | 3675 | 3675 | 3675 | 3675 | 435 |
| 364 | 20241104 | 131600 | 1162937990 | 3675 | 3680 | 3680 | 3675 | 127 |
| 365 | 20241104 | 131500 | 1162471130 | 3680 | 3690 | 3690 | 3680 | 1742 |
| 366 | 20241104 | 131400 | 1156051125 | 3690 | 3685 | 3690 | 3685 | 188 |
| 367 | 20241104 | 131300 | 1155357910 | 3685 | 3685 | 3685 | 3685 | 3 |
| 368 | 20241104 | 131200 | 1155346855 | 3685 | 3690 | 3690 | 3685 | 2061 |
| 369 | 20241104 | 131100 | 1147751765 | 3690 | 3690 | 3690 | 3690 | 382 |
| 370 | 20241104 | 131000 | 1146342185 | 3690 | 3685 | 3690 | 3680 | 3800 |
| 371 | 20241104 | 130900 | 1132339965 | 3685 | 3685 | 3685 | 3685 | 0 |
| 372 | 20241104 | 130800 | 1132339965 | 3685 | 3685 | 3685 | 3685 | 54 |
| 373 | 20241104 | 130700 | 1132140975 | 3685 | 3680 | 3685 | 3680 | 1018 |
| 374 | 20241104 | 130600 | 1128390405 | 3680 | 3680 | 3680 | 3680 | 0 |
| 375 | 20241104 | 130500 | 1128390405 | 3680 | 3680 | 3680 | 3680 | 3 |
| 376 | 20241104 | 130400 | 1128379365 | 3680 | 3680 | 3680 | 3680 | 1182 |
| 377 | 20241104 | 130300 | 1124029605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 378 | 20241104 | 130200 | 1124029605 | 3680 | 3680 | 3680 | 3680 | 1634 |
| 379 | 20241104 | 130100 | 1118016485 | 3685 | 3680 | 3685 | 3680 | 96 |
| 380 | 20241104 | 130000 | 1117662825 | 3685 | 3685 | 3685 | 3685 | 65 |
| 381 | 20241104 | 125900 | 1117423300 | 3680 | 3680 | 3680 | 3680 | 0 |
| 382 | 20241104 | 125800 | 1117423300 | 3680 | 3680 | 3680 | 3680 | 2446 |
| 383 | 20241104 | 125700 | 1108422020 | 3675 | 3680 | 3680 | 3675 | 244 |
| 384 | 20241104 | 125600 | 1107524505 | 3680 | 3675 | 3680 | 3675 | 78 |
| 385 | 20241104 | 125500 | 1107237470 | 3680 | 3680 | 3680 | 3680 | 76 |
| 386 | 20241104 | 125400 | 1106957790 | 3675 | 3675 | 3680 | 3675 | 6 |
| 387 | 20241104 | 125300 | 1106935720 | 3675 | 3675 | 3675 | 3675 | 416 |
| 388 | 20241104 | 125200 | 1105406920 | 3675 | 3680 | 3680 | 3675 | 770 |
| 389 | 20241104 | 125100 | 1102576335 | 3680 | 3675 | 3680 | 3675 | 71 |
| 390 | 20241104 | 125000 | 1102315060 | 3680 | 3680 | 3680 | 3680 | 71 |
| 391 | 20241104 | 124900 | 1102053780 | 3680 | 3680 | 3680 | 3680 | 0 |
| 392 | 20241104 | 124800 | 1102053780 | 3680 | 3680 | 3680 | 3680 | 71 |
| 393 | 20241104 | 124700 | 1101792500 | 3675 | 3680 | 3680 | 3675 | 166 |
| 394 | 20241104 | 124600 | 1101182120 | 3675 | 3675 | 3675 | 3675 | 100 |
| 395 | 20241104 | 124500 | 1100814620 | 3680 | 3680 | 3680 | 3675 | 159 |
| 396 | 20241104 | 124400 | 1100229550 | 3680 | 3680 | 3680 | 3680 | 10 |
| 397 | 20241104 | 124300 | 1100192750 | 3675 | 3675 | 3675 | 3675 | 90 |
| 398 | 20241104 | 124200 | 1099862000 | 3675 | 3680 | 3680 | 3675 | 1352 |
| 399 | 20241104 | 124100 | 1094892215 | 3675 | 3675 | 3675 | 3675 | 374 |
| 400 | 20241104 | 124000 | 1093517765 | 3680 | 3680 | 3680 | 3680 | 92 |
| 401 | 20241104 | 123900 | 1093179205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 402 | 20241104 | 123800 | 1093179205 | 3680 | 3675 | 3680 | 3675 | 297 |
| 403 | 20241104 | 123700 | 1092086315 | 3675 | 3680 | 3680 | 3675 | 351 |
| 404 | 20241104 | 123600 | 1090795255 | 3680 | 3675 | 3680 | 3675 | 1530 |
| 405 | 20241104 | 123500 | 1085171845 | 3675 | 3675 | 3675 | 3675 | 89 |
| 406 | 20241104 | 123400 | 1084844770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 407 | 20241104 | 123300 | 1084844770 | 3675 | 3675 | 3675 | 3675 | 287 |
| 408 | 20241104 | 123200 | 1083790045 | 3675 | 3675 | 3675 | 3675 | 1 |
| 409 | 20241104 | 123100 | 1083786370 | 3675 | 3685 | 3685 | 3675 | 3156 |
| 410 | 20241104 | 123000 | 1072186850 | 3690 | 3685 | 3690 | 3685 | 328 |
| 411 | 20241104 | 122900 | 1070978165 | 3685 | 3685 | 3685 | 3685 | 87 |
| 412 | 20241104 | 122800 | 1070657570 | 3685 | 3685 | 3685 | 3685 | 0 |
| 413 | 20241104 | 122700 | 1070657570 | 3685 | 3680 | 3685 | 3680 | 100 |
| 414 | 20241104 | 122600 | 1070289135 | 3685 | 3685 | 3685 | 3685 | 54 |
| 415 | 20241104 | 122500 | 1070090145 | 3685 | 3685 | 3690 | 3685 | 2702 |
| 416 | 20241104 | 122400 | 1060133270 | 3690 | 3690 | 3690 | 3690 | 87 |
| 417 | 20241104 | 122300 | 1059812240 | 3685 | 3690 | 3690 | 3685 | 151 |
| 418 | 20241104 | 122200 | 1059255555 | 3690 | 3685 | 3690 | 3685 | 88 |
| 419 | 20241104 | 122100 | 1058930840 | 3685 | 3685 | 3685 | 3685 | 1 |
| 420 | 20241104 | 122000 | 1058927155 | 3690 | 3690 | 3690 | 3690 | 140 |
| 421 | 20241104 | 121900 | 1058410555 | 3685 | 3685 | 3685 | 3685 | 519 |
| 422 | 20241104 | 121800 | 1056498040 | 3690 | 3690 | 3690 | 3690 | 671 |
| 423 | 20241104 | 121700 | 1054022050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 424 | 20241104 | 121600 | 1054022050 | 3690 | 3690 | 3690 | 3690 | 82 |
| 425 | 20241104 | 121500 | 1053719470 | 3690 | 3690 | 3690 | 3690 | 10 |
| 426 | 20241104 | 121400 | 1053682570 | 3690 | 3690 | 3690 | 3690 | 86 |
| 427 | 20241104 | 121300 | 1053365230 | 3690 | 3690 | 3690 | 3690 | 0 |
| 428 | 20241104 | 121200 | 1053365230 | 3690 | 3690 | 3690 | 3690 | 480 |
| 429 | 20241104 | 121100 | 1051594030 | 3680 | 3680 | 3680 | 3680 | 0 |
| 430 | 20241104 | 121000 | 1051594030 | 3680 | 3690 | 3690 | 3680 | 3274 |
| 431 | 20241104 | 120900 | 1039536315 | 3685 | 3685 | 3685 | 3685 | 10 |
| 432 | 20241104 | 120800 | 1039499465 | 3685 | 3690 | 3690 | 3685 | 1716 |
| 433 | 20241104 | 120700 | 1033174665 | 3690 | 3685 | 3690 | 3685 | 214 |
| 434 | 20241104 | 120600 | 1032385505 | 3690 | 3690 | 3690 | 3690 | 45 |
| 435 | 20241104 | 120500 | 1032219455 | 3690 | 3695 | 3695 | 3690 | 1955 |
| 436 | 20241104 | 120400 | 1025005305 | 3690 | 3690 | 3695 | 3690 | 1979 |
| 437 | 20241104 | 120300 | 1017701850 | 3690 | 3690 | 3695 | 3690 | 4015 |
| 438 | 20241104 | 120200 | 1002883715 | 3695 | 3695 | 3695 | 3695 | 48 |
| 439 | 20241104 | 120100 | 1002706355 | 3690 | 3695 | 3695 | 3690 | 30 |
| 440 | 20241104 | 120000 | 1002595510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 441 | 20241104 | 115900 | 1002595510 | 3695 | 3690 | 3695 | 3690 | 698 |
| 442 | 20241104 | 115800 | 1000019105 | 3690 | 3690 | 3690 | 3690 | 0 |
| 443 | 20241104 | 115700 | 1000019105 | 3690 | 3690 | 3690 | 3690 | 0 |
| 444 | 20241104 | 115600 | 1000019105 | 3690 | 3690 | 3690 | 3690 | 4 |
| 445 | 20241104 | 115500 | 1000004345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 446 | 20241104 | 115400 | 1000004345 | 3685 | 3695 | 3695 | 3685 | 139 |
| 447 | 20241104 | 115300 | 999491130 | 3690 | 3690 | 3690 | 3690 | 966 |
| 448 | 20241104 | 115200 | 995926590 | 3690 | 3690 | 3690 | 3690 | 2 |
| 449 | 20241104 | 115100 | 995919210 | 3690 | 3690 | 3690 | 3690 | 2 |
| 450 | 20241104 | 115000 | 995911830 | 3690 | 3690 | 3690 | 3690 | 1 |
| 451 | 20241104 | 114900 | 995908140 | 3690 | 3690 | 3690 | 3690 | 2587 |
| 452 | 20241104 | 114800 | 986362110 | 3690 | 3690 | 3690 | 3690 | 0 |
| 453 | 20241104 | 114700 | 986362110 | 3690 | 3690 | 3690 | 3690 | 35 |
| 454 | 20241104 | 114600 | 986232960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 455 | 20241104 | 114500 | 986232960 | 3690 | 3695 | 3695 | 3690 | 79 |
| 456 | 20241104 | 114400 | 985941385 | 3690 | 3685 | 3690 | 3685 | 14400 |
| 457 | 20241104 | 114300 | 932805390 | 3685 | 3690 | 3690 | 3685 | 12 |
| 458 | 20241104 | 114200 | 932761165 | 3685 | 3685 | 3685 | 3685 | 2755 |
| 459 | 20241104 | 114100 | 922608990 | 3685 | 3685 | 3685 | 3685 | 1211 |
| 460 | 20241104 | 114000 | 918146455 | 3685 | 3685 | 3685 | 3685 | 373 |
| 461 | 20241104 | 113900 | 916771950 | 3685 | 3685 | 3690 | 3685 | 755 |
| 462 | 20241104 | 113800 | 913989760 | 3690 | 3685 | 3690 | 3685 | 12 |
| 463 | 20241104 | 113700 | 913945485 | 3685 | 3680 | 3685 | 3680 | 715 |
| 464 | 20241104 | 113600 | 911310725 | 3685 | 3685 | 3685 | 3685 | 309 |
| 465 | 20241104 | 113500 | 910172060 | 3685 | 3685 | 3685 | 3685 | 242 |
| 466 | 20241104 | 113400 | 909280290 | 3680 | 3680 | 3680 | 3680 | 2 |
| 467 | 20241104 | 113300 | 909272930 | 3685 | 3680 | 3685 | 3680 | 2 |
| 468 | 20241104 | 113200 | 909265565 | 3685 | 3685 | 3685 | 3680 | 2221 |
| 469 | 20241104 | 113100 | 901081680 | 3685 | 3685 | 3685 | 3685 | 101 |
| 470 | 20241104 | 113000 | 900709495 | 3685 | 3685 | 3685 | 3685 | 2 |
| 471 | 20241104 | 112900 | 900702125 | 3685 | 3685 | 3685 | 3685 | 3 |
| 472 | 20241104 | 112800 | 900691070 | 3690 | 3690 | 3690 | 3680 | 2901 |
| 473 | 20241104 | 112700 | 890001680 | 3690 | 3685 | 3690 | 3685 | 31 |
| 474 | 20241104 | 112600 | 889887440 | 3690 | 3690 | 3690 | 3685 | 2492 |
| 475 | 20241104 | 112500 | 880702470 | 3690 | 3695 | 3695 | 3690 | 1048 |
| 476 | 20241104 | 112400 | 876835100 | 3695 | 3700 | 3700 | 3695 | 1294 |
| 477 | 20241104 | 112300 | 872053520 | 3695 | 3700 | 3700 | 3695 | 22 |
| 478 | 20241104 | 112200 | 871972180 | 3700 | 3690 | 3700 | 3690 | 2211 |
| 479 | 20241104 | 112100 | 863801950 | 3695 | 3690 | 3695 | 3690 | 1477 |
| 480 | 20241104 | 112000 | 858344455 | 3695 | 3690 | 3695 | 3690 | 21 |
| 481 | 20241104 | 111900 | 858266865 | 3690 | 3690 | 3690 | 3690 | 101 |
| 482 | 20241104 | 111800 | 857894175 | 3690 | 3690 | 3695 | 3690 | 81 |
| 483 | 20241104 | 111700 | 857595275 | 3690 | 3695 | 3695 | 3690 | 1253 |
| 484 | 20241104 | 111600 | 852966445 | 3685 | 3695 | 3695 | 3685 | 3 |
| 485 | 20241104 | 111500 | 852955370 | 3690 | 3690 | 3690 | 3685 | 519 |
| 486 | 20241104 | 111400 | 851040275 | 3685 | 3685 | 3685 | 3685 | 0 |
| 487 | 20241104 | 111300 | 851040275 | 3685 | 3685 | 3690 | 3685 | 521 |
| 488 | 20241104 | 111200 | 849119375 | 3685 | 3685 | 3685 | 3685 | 2172 |
| 489 | 20241104 | 111100 | 841115555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 490 | 20241104 | 111000 | 841115555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 491 | 20241104 | 110900 | 841115555 | 3680 | 3680 | 3680 | 3680 | 172 |
| 492 | 20241104 | 110800 | 840482595 | 3680 | 3680 | 3680 | 3680 | 14 |
| 493 | 20241104 | 110700 | 840431075 | 3680 | 3680 | 3680 | 3680 | 0 |
| 494 | 20241104 | 110600 | 840431075 | 3680 | 3675 | 3680 | 3675 | 664 |
| 495 | 20241104 | 110500 | 837988590 | 3670 | 3670 | 3670 | 3670 | 0 |
| 496 | 20241104 | 110400 | 837988590 | 3670 | 3670 | 3670 | 3670 | 0 |
| 497 | 20241104 | 110300 | 837988590 | 3670 | 3680 | 3685 | 3670 | 4074 |
| 498 | 20241104 | 110200 | 823034105 | 3685 | 3685 | 3685 | 3680 | 226 |
| 499 | 20241104 | 110100 | 822201795 | 3685 | 3680 | 3685 | 3680 | 571 |
| 500 | 20241104 | 110000 | 820097725 | 3685 | 3695 | 3695 | 3685 | 580 |
| 501 | 20241104 | 105900 | 817960205 | 3695 | 3690 | 3695 | 3685 | 956 |
| 502 | 20241104 | 105800 | 814427825 | 3695 | 3695 | 3695 | 3695 | 0 |
| 503 | 20241104 | 105700 | 814427825 | 3695 | 3680 | 3695 | 3680 | 914 |
| 504 | 20241104 | 105600 | 811060630 | 3680 | 3680 | 3680 | 3680 | 164 |
| 505 | 20241104 | 105500 | 810457110 | 3675 | 3680 | 3680 | 3675 | 742 |
| 506 | 20241104 | 105400 | 807728365 | 3685 | 3690 | 3690 | 3685 | 746 |
| 507 | 20241104 | 105300 | 804976490 | 3690 | 3690 | 3690 | 3690 | 540 |
| 508 | 20241104 | 105200 | 802983890 | 3690 | 3695 | 3695 | 3690 | 180 |
| 509 | 20241104 | 105100 | 802318940 | 3695 | 3695 | 3695 | 3690 | 1356 |
| 510 | 20241104 | 105000 | 797308545 | 3690 | 3695 | 3695 | 3690 | 49 |
| 511 | 20241104 | 104900 | 797127585 | 3695 | 3680 | 3695 | 3680 | 3333 |
| 512 | 20241104 | 104800 | 784833255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 513 | 20241104 | 104700 | 784833255 | 3690 | 3685 | 3690 | 3685 | 904 |
| 514 | 20241104 | 104600 | 781501515 | 3680 | 3685 | 3685 | 3680 | 400 |
| 515 | 20241104 | 104500 | 780028015 | 3680 | 3680 | 3680 | 3680 | 800 |
| 516 | 20241104 | 104400 | 777084015 | 3675 | 3670 | 3680 | 3670 | 595 |
| 517 | 20241104 | 104300 | 774898915 | 3670 | 3670 | 3675 | 3670 | 572 |
| 518 | 20241104 | 104200 | 772799525 | 3670 | 3670 | 3670 | 3670 | 284 |
| 519 | 20241104 | 104100 | 771757245 | 3675 | 3675 | 3675 | 3675 | 221 |
| 520 | 20241104 | 104000 | 770945070 | 3675 | 3675 | 3675 | 3675 | 372 |
| 521 | 20241104 | 103900 | 769577970 | 3675 | 3675 | 3675 | 3675 | 0 |
| 522 | 20241104 | 103800 | 769577970 | 3675 | 3680 | 3680 | 3675 | 928 |
| 523 | 20241104 | 103700 | 766166680 | 3680 | 3680 | 3680 | 3680 | 966 |
| 524 | 20241104 | 103600 | 762611800 | 3680 | 3680 | 3680 | 3680 | 9 |
| 525 | 20241104 | 103500 | 762578680 | 3680 | 3680 | 3685 | 3680 | 186 |
| 526 | 20241104 | 103400 | 761893280 | 3680 | 3680 | 3685 | 3680 | 10 |
| 527 | 20241104 | 103300 | 761856470 | 3680 | 3680 | 3680 | 3680 | 10 |
| 528 | 20241104 | 103200 | 761819670 | 3685 | 3685 | 3685 | 3685 | 1166 |
| 529 | 20241104 | 103100 | 757522960 | 3685 | 3690 | 3690 | 3680 | 827 |
| 530 | 20241104 | 103000 | 754473420 | 3690 | 3685 | 3690 | 3685 | 1302 |
| 531 | 20241104 | 102900 | 749669875 | 3685 | 3685 | 3685 | 3685 | 451 |
| 532 | 20241104 | 102800 | 748007940 | 3685 | 3685 | 3685 | 3685 | 40 |
| 533 | 20241104 | 102700 | 747860540 | 3690 | 3690 | 3690 | 3685 | 367 |
| 534 | 20241104 | 102600 | 746507810 | 3690 | 3690 | 3690 | 3690 | 992 |
| 535 | 20241104 | 102500 | 742847330 | 3690 | 3695 | 3695 | 3690 | 7278 |
| 536 | 20241104 | 102400 | 715973120 | 3690 | 3690 | 3690 | 3690 | 102 |
| 537 | 20241104 | 102300 | 715596740 | 3690 | 3695 | 3695 | 3690 | 114 |
| 538 | 20241104 | 102200 | 715175580 | 3695 | 3690 | 3695 | 3690 | 391 |
| 539 | 20241104 | 102100 | 713732365 | 3695 | 3690 | 3695 | 3690 | 75 |
| 540 | 20241104 | 102000 | 713455595 | 3690 | 3690 | 3690 | 3690 | 392 |
| 541 | 20241104 | 101900 | 712009115 | 3690 | 3680 | 3690 | 3680 | 4998 |
| 542 | 20241104 | 101800 | 693598495 | 3680 | 3685 | 3685 | 3680 | 1022 |
| 543 | 20241104 | 101700 | 689835560 | 3680 | 3690 | 3690 | 3680 | 4017 |
| 544 | 20241104 | 101600 | 675014310 | 3695 | 3690 | 3695 | 3690 | 15 |
| 545 | 20241104 | 101500 | 674958890 | 3690 | 3685 | 3690 | 3680 | 4490 |
| 546 | 20241104 | 101400 | 658409460 | 3680 | 3675 | 3680 | 3675 | 1249 |
| 547 | 20241104 | 101300 | 653813740 | 3675 | 3680 | 3680 | 3675 | 1272 |
| 548 | 20241104 | 101200 | 649132785 | 3680 | 3680 | 3685 | 3680 | 343 |
| 549 | 20241104 | 101100 | 647870540 | 3680 | 3680 | 3680 | 3680 | 374 |
| 550 | 20241104 | 101000 | 646494220 | 3680 | 3685 | 3685 | 3680 | 332 |
| 551 | 20241104 | 100900 | 645271305 | 3680 | 3700 | 3700 | 3680 | 1633 |
| 552 | 20241104 | 100800 | 639243785 | 3695 | 3695 | 3700 | 3690 | 1269 |
| 553 | 20241104 | 100700 | 634554190 | 3695 | 3685 | 3700 | 3685 | 4816 |
| 554 | 20241104 | 100600 | 616796405 | 3680 | 3695 | 3700 | 3680 | 7338 |
| 555 | 20241104 | 100500 | 589685510 | 3700 | 3695 | 3700 | 3695 | 31 |
| 556 | 20241104 | 100400 | 589570895 | 3695 | 3685 | 3695 | 3680 | 6511 |
| 557 | 20241104 | 100300 | 565559705 | 3685 | 3685 | 3685 | 3680 | 9 |
| 558 | 20241104 | 100200 | 565526545 | 3685 | 3680 | 3685 | 3680 | 6 |
| 559 | 20241104 | 100100 | 565504460 | 3685 | 3685 | 3685 | 3685 | 1 |
| 560 | 20241104 | 100000 | 565500775 | 3675 | 3670 | 3690 | 3670 | 5260 |
| 561 | 20241104 | 095900 | 546136575 | 3670 | 3670 | 3670 | 3670 | 3211 |
| 562 | 20241104 | 095800 | 534352205 | 3675 | 3675 | 3680 | 3670 | 946 |
| 563 | 20241104 | 095700 | 530875315 | 3675 | 3690 | 3690 | 3675 | 1159 |
| 564 | 20241104 | 095600 | 526610185 | 3685 | 3690 | 3690 | 3685 | 67 |
| 565 | 20241104 | 095500 | 526362985 | 3695 | 3695 | 3695 | 3690 | 4709 |
| 566 | 20241104 | 095400 | 508969405 | 3700 | 3690 | 3700 | 3690 | 3172 |
| 567 | 20241104 | 095300 | 497249255 | 3690 | 3690 | 3695 | 3690 | 111 |
| 568 | 20241104 | 095200 | 496839630 | 3690 | 3685 | 3695 | 3685 | 2002 |
| 569 | 20241104 | 095100 | 489451470 | 3685 | 3680 | 3685 | 3680 | 9003 |
| 570 | 20241104 | 095000 | 456279515 | 3680 | 3670 | 3680 | 3670 | 15844 |
| 571 | 20241104 | 094900 | 398045490 | 3670 | 3675 | 3675 | 3665 | 1402 |
| 572 | 20241104 | 094800 | 392902015 | 3675 | 3675 | 3675 | 3675 | 2594 |
| 573 | 20241104 | 094700 | 383369065 | 3675 | 3670 | 3680 | 3665 | 3729 |
| 574 | 20241104 | 094600 | 369670910 | 3670 | 3665 | 3670 | 3665 | 57 |
| 575 | 20241104 | 094500 | 369461970 | 3665 | 3650 | 3675 | 3650 | 18414 |
| 576 | 20241104 | 094400 | 302056215 | 3650 | 3645 | 3650 | 3640 | 5734 |
| 577 | 20241104 | 094300 | 281170180 | 3640 | 3635 | 3640 | 3635 | 2622 |
| 578 | 20241104 | 094200 | 271628450 | 3640 | 3625 | 3640 | 3625 | 764 |
| 579 | 20241104 | 094100 | 268858540 | 3620 | 3625 | 3625 | 3620 | 30 |
| 580 | 20241104 | 094000 | 268749840 | 3625 | 3625 | 3625 | 3625 | 1307 |
| 581 | 20241104 | 093900 | 264011965 | 3625 | 3625 | 3625 | 3620 | 2427 |
| 582 | 20241104 | 093800 | 255217590 | 3630 | 3640 | 3640 | 3630 | 441 |
| 583 | 20241104 | 093700 | 253616470 | 3640 | 3640 | 3640 | 3640 | 0 |
| 584 | 20241104 | 093600 | 253616470 | 3640 | 3635 | 3640 | 3635 | 1208 |
| 585 | 20241104 | 093500 | 249224800 | 3635 | 3645 | 3645 | 3635 | 1351 |
| 586 | 20241104 | 093400 | 244312215 | 3640 | 3640 | 3640 | 3640 | 662 |
| 587 | 20241104 | 093300 | 241902535 | 3650 | 3650 | 3650 | 3650 | 500 |
| 588 | 20241104 | 093200 | 240077535 | 3650 | 3645 | 3650 | 3645 | 427 |
| 589 | 20241104 | 093100 | 238519045 | 3640 | 3645 | 3645 | 3640 | 4357 |
| 590 | 20241104 | 093000 | 222638285 | 3645 | 3645 | 3645 | 3640 | 521 |
| 591 | 20241104 | 092900 | 220740240 | 3640 | 3640 | 3640 | 3640 | 1 |
| 592 | 20241104 | 092800 | 220736600 | 3640 | 3640 | 3640 | 3640 | 420 |
| 593 | 20241104 | 092700 | 219207800 | 3640 | 3640 | 3640 | 3640 | 351 |
| 594 | 20241104 | 092600 | 217930160 | 3640 | 3640 | 3640 | 3640 | 2345 |
| 595 | 20241104 | 092500 | 209394360 | 3640 | 3640 | 3640 | 3640 | 1176 |
| 596 | 20241104 | 092400 | 205113720 | 3640 | 3640 | 3645 | 3640 | 940 |
| 597 | 20241104 | 092300 | 201692110 | 3645 | 3645 | 3645 | 3645 | 22 |
| 598 | 20241104 | 092200 | 201611920 | 3645 | 3655 | 3655 | 3645 | 2349 |
| 599 | 20241104 | 092100 | 193032715 | 3655 | 3655 | 3655 | 3650 | 223 |
| 600 | 20241104 | 092000 | 192217700 | 3650 | 3640 | 3665 | 3640 | 9970 |
| 601 | 20241104 | 091900 | 155829000 | 3640 | 3640 | 3640 | 3640 | 562 |
| 602 | 20241104 | 091800 | 153783320 | 3640 | 3635 | 3655 | 3635 | 8350 |
| 603 | 20241104 | 091700 | 123337405 | 3630 | 3630 | 3630 | 3630 | 501 |
| 604 | 20241104 | 091600 | 121518775 | 3630 | 3635 | 3635 | 3630 | 225 |
| 605 | 20241104 | 091500 | 120701040 | 3635 | 3635 | 3635 | 3630 | 109 |
| 606 | 20241104 | 091400 | 120305095 | 3635 | 3630 | 3645 | 3630 | 1268 |
| 607 | 20241104 | 091300 | 115693540 | 3635 | 3630 | 3635 | 3630 | 472 |
| 608 | 20241104 | 091200 | 113980155 | 3630 | 3625 | 3630 | 3625 | 28 |
| 609 | 20241104 | 091100 | 113878590 | 3625 | 3615 | 3625 | 3615 | 2874 |
| 610 | 20241104 | 091000 | 103473780 | 3610 | 3620 | 3625 | 3610 | 2541 |
| 611 | 20241104 | 090900 | 94279490 | 3620 | 3610 | 3620 | 3610 | 2442 |
| 612 | 20241104 | 090800 | 85444900 | 3610 | 3610 | 3610 | 3610 | 1007 |
| 613 | 20241104 | 090700 | 81809630 | 3610 | 3610 | 3610 | 3610 | 1544 |
| 614 | 20241104 | 090600 | 76235790 | 3610 | 3605 | 3610 | 3600 | 748 |
| 615 | 20241104 | 090500 | 73536280 | 3605 | 3615 | 3615 | 3600 | 1796 |
| 616 | 20241104 | 090400 | 67058345 | 3610 | 3615 | 3625 | 3610 | 2083 |
| 617 | 20241104 | 090300 | 59528645 | 3630 | 3630 | 3630 | 3610 | 632 |
| 618 | 20241104 | 090200 | 57243430 | 3630 | 3610 | 3630 | 3600 | 9568 |
| 619 | 20241104 | 090100 | 22609635 | 3600 | 3615 | 3615 | 3600 | 770 |
| 620 | 20241104 | 090000 | 19834550 | 3620 | 3610 | 3620 | 3610 | 5494 |