30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 3 | 20241114 | 200300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 4 | 20241114 | 200200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 5 | 20241114 | 200100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 6 | 20241114 | 200000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 7 | 20241114 | 195900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 8 | 20241114 | 195800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 9 | 20241114 | 195700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 10 | 20241114 | 195600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 11 | 20241114 | 195500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 12 | 20241114 | 195400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 13 | 20241114 | 195300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 14 | 20241114 | 195200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 15 | 20241114 | 195100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 16 | 20241114 | 195000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 17 | 20241114 | 194900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 18 | 20241114 | 194800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 19 | 20241114 | 194700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 20 | 20241114 | 194600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 21 | 20241114 | 194500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 22 | 20241114 | 194400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 23 | 20241114 | 194300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 24 | 20241114 | 194200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 25 | 20241114 | 194100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 26 | 20241114 | 194000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 27 | 20241114 | 193900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 28 | 20241114 | 193800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 29 | 20241114 | 193700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 30 | 20241114 | 193600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 31 | 20241114 | 193500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 32 | 20241114 | 193400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 33 | 20241114 | 193300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 34 | 20241114 | 193200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 35 | 20241114 | 193100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 36 | 20241114 | 193000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 37 | 20241114 | 192900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 38 | 20241114 | 192800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 39 | 20241114 | 192700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 40 | 20241114 | 192600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 41 | 20241114 | 192500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 42 | 20241114 | 192400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 43 | 20241114 | 192300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 44 | 20241114 | 192200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 45 | 20241114 | 192100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 46 | 20241114 | 192000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 47 | 20241114 | 191900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 48 | 20241114 | 191800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 49 | 20241114 | 191700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 50 | 20241114 | 191600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 51 | 20241114 | 191500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 52 | 20241114 | 191400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 53 | 20241114 | 191300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 54 | 20241114 | 191200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 55 | 20241114 | 191100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 56 | 20241114 | 191000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 57 | 20241114 | 190900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 58 | 20241114 | 190800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 59 | 20241114 | 190700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 60 | 20241114 | 190600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 61 | 20241114 | 190500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 62 | 20241114 | 190400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 63 | 20241114 | 190300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 64 | 20241114 | 190200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 65 | 20241114 | 190100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 66 | 20241114 | 190000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 67 | 20241114 | 185900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 68 | 20241114 | 185800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 69 | 20241114 | 185700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 70 | 20241114 | 185600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 71 | 20241114 | 185500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 72 | 20241114 | 185400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 73 | 20241114 | 185300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 74 | 20241114 | 185200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 75 | 20241114 | 185100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 76 | 20241114 | 185000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 77 | 20241114 | 184900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 78 | 20241114 | 184800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 79 | 20241114 | 184700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 80 | 20241114 | 184600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 81 | 20241114 | 184500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 82 | 20241114 | 184400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 83 | 20241114 | 184300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 84 | 20241114 | 184200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 85 | 20241114 | 184100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 86 | 20241114 | 184000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 87 | 20241114 | 183900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 88 | 20241114 | 183800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 89 | 20241114 | 183700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 90 | 20241114 | 183600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 91 | 20241114 | 183500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 92 | 20241114 | 183400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 93 | 20241114 | 183300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 94 | 20241114 | 183200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 95 | 20241114 | 183100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 96 | 20241114 | 183000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 97 | 20241114 | 182900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 98 | 20241114 | 182800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 99 | 20241114 | 182700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 100 | 20241114 | 182600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 101 | 20241114 | 182500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 102 | 20241114 | 182400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 103 | 20241114 | 182300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 104 | 20241114 | 182200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 105 | 20241114 | 182100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 106 | 20241114 | 182000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 107 | 20241114 | 181900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 108 | 20241114 | 181800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 109 | 20241114 | 181700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 110 | 20241114 | 181600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 111 | 20241114 | 181500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 112 | 20241114 | 181400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 113 | 20241114 | 181300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 114 | 20241114 | 181200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 115 | 20241114 | 181100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 116 | 20241114 | 181000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 117 | 20241114 | 180900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 118 | 20241114 | 180800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 119 | 20241114 | 180700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 120 | 20241114 | 180600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 121 | 20241114 | 180500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 122 | 20241114 | 180400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 123 | 20241114 | 180300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 124 | 20241114 | 180200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 125 | 20241114 | 180100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 126 | 20241114 | 180000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 127 | 20241114 | 175900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 128 | 20241114 | 175800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 129 | 20241114 | 175700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 130 | 20241114 | 175600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 131 | 20241114 | 175500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 132 | 20241114 | 175400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 133 | 20241114 | 175300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 134 | 20241114 | 175200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 135 | 20241114 | 175100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 136 | 20241114 | 175000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 137 | 20241114 | 174900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 138 | 20241114 | 174800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 139 | 20241114 | 174700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 140 | 20241114 | 174600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 141 | 20241114 | 174500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 142 | 20241114 | 174400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 143 | 20241114 | 174300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 144 | 20241114 | 174200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 145 | 20241114 | 174100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 146 | 20241114 | 174000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 147 | 20241114 | 173900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 148 | 20241114 | 173800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 149 | 20241114 | 173700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 150 | 20241114 | 173600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 151 | 20241114 | 173500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 152 | 20241114 | 173400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 153 | 20241114 | 173300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 154 | 20241114 | 173200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 155 | 20241114 | 173100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 156 | 20241114 | 173000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 157 | 20241114 | 172900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 158 | 20241114 | 172800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 159 | 20241114 | 172700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 160 | 20241114 | 172600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 161 | 20241114 | 172500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 162 | 20241114 | 172400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 163 | 20241114 | 172300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 164 | 20241114 | 172200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 165 | 20241114 | 172100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 166 | 20241114 | 172000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 167 | 20241114 | 171900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 168 | 20241114 | 171800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 169 | 20241114 | 171700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 170 | 20241114 | 171600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 171 | 20241114 | 171500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 172 | 20241114 | 171400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 173 | 20241114 | 171300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 174 | 20241114 | 171200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 175 | 20241114 | 171100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 176 | 20241114 | 171000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 177 | 20241114 | 170900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 178 | 20241114 | 170800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 179 | 20241114 | 170700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 180 | 20241114 | 170600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 181 | 20241114 | 170500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 182 | 20241114 | 170400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 183 | 20241114 | 170300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 184 | 20241114 | 170200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 185 | 20241114 | 170100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 186 | 20241114 | 170000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 187 | 20241114 | 165900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 188 | 20241114 | 165800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 189 | 20241114 | 165700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 190 | 20241114 | 165600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 191 | 20241114 | 165500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 192 | 20241114 | 165400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 193 | 20241114 | 165300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 194 | 20241114 | 165200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 195 | 20241114 | 165100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 196 | 20241114 | 165000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 197 | 20241114 | 164900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 198 | 20241114 | 164800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 199 | 20241114 | 164700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 200 | 20241114 | 164600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 201 | 20241114 | 164500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 202 | 20241114 | 164400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 203 | 20241114 | 164300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 204 | 20241114 | 164200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 205 | 20241114 | 164100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 206 | 20241114 | 164000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 207 | 20241114 | 163900 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 208 | 20241114 | 163800 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 209 | 20241114 | 163700 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 210 | 20241114 | 163600 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 211 | 20241114 | 163500 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 212 | 20241114 | 163400 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 213 | 20241114 | 163300 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 214 | 20241114 | 163200 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 215 | 20241114 | 163100 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 216 | 20241114 | 163000 | 2439011360 | 8810 | 8810 | 8810 | 8810 | 2265 |
| 217 | 20241114 | 162900 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 218 | 20241114 | 162800 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 219 | 20241114 | 162700 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 220 | 20241114 | 162600 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 221 | 20241114 | 162500 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 222 | 20241114 | 162400 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 223 | 20241114 | 162300 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 224 | 20241114 | 162200 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 225 | 20241114 | 162100 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 226 | 20241114 | 162000 | 2419056710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 227 | 20241114 | 161900 | 2419056710 | 8810 | 8800 | 8810 | 8800 | 673 |
| 228 | 20241114 | 161800 | 2413134290 | 8810 | 8800 | 8810 | 8800 | 934 |
| 229 | 20241114 | 161700 | 2404915070 | 8840 | 8780 | 8850 | 8780 | 1862 |
| 230 | 20241114 | 161600 | 2388482910 | 8780 | 8730 | 8780 | 8730 | 1076 |
| 231 | 20241114 | 161500 | 2379076490 | 8720 | 8720 | 8720 | 8720 | 0 |
| 232 | 20241114 | 161400 | 2379076490 | 8720 | 8720 | 8720 | 8720 | 51 |
| 233 | 20241114 | 161300 | 2378631770 | 8730 | 8750 | 8750 | 8730 | 864 |
| 234 | 20241114 | 161200 | 2371078070 | 8750 | 8770 | 8770 | 8750 | 343 |
| 235 | 20241114 | 161100 | 2368073890 | 8760 | 8760 | 8760 | 8760 | 122 |
| 236 | 20241114 | 161000 | 2367005170 | 8760 | 8760 | 8770 | 8760 | 57 |
| 237 | 20241114 | 160900 | 2366505830 | 8760 | 8760 | 8770 | 8760 | 713 |
| 238 | 20241114 | 160800 | 2360259900 | 8760 | 8760 | 8760 | 8760 | 345 |
| 239 | 20241114 | 160700 | 2357237700 | 8760 | 8760 | 8760 | 8760 | 56 |
| 240 | 20241114 | 160600 | 2356747140 | 8770 | 8770 | 8770 | 8770 | 296 |
| 241 | 20241114 | 160500 | 2354151220 | 8780 | 8780 | 8780 | 8780 | 487 |
| 242 | 20241114 | 160400 | 2349875360 | 8810 | 8780 | 8810 | 8780 | 3 |
| 243 | 20241114 | 160300 | 2349848960 | 8780 | 8790 | 8790 | 8780 | 1000 |
| 244 | 20241114 | 160200 | 2341068940 | 8790 | 8790 | 8790 | 8790 | 2 |
| 245 | 20241114 | 160100 | 2341051360 | 8790 | 8790 | 8790 | 8790 | 764 |
| 246 | 20241114 | 160000 | 2334335800 | 8810 | 8820 | 8820 | 8800 | 125 |
| 247 | 20241114 | 155900 | 2333233520 | 8830 | 8830 | 8830 | 8830 | 1 |
| 248 | 20241114 | 155800 | 2333224690 | 8830 | 8810 | 8830 | 8800 | 392 |
| 249 | 20241114 | 155700 | 2329772740 | 8830 | 8800 | 8830 | 8800 | 361 |
| 250 | 20241114 | 155600 | 2326592330 | 8800 | 8800 | 8800 | 8800 | 9 |
| 251 | 20241114 | 155500 | 2326513130 | 8830 | 8820 | 8840 | 8810 | 719 |
| 252 | 20241114 | 155400 | 2320174060 | 8850 | 8850 | 8870 | 8830 | 270 |
| 253 | 20241114 | 155300 | 2317789640 | 8870 | 8840 | 8870 | 8840 | 996 |
| 254 | 20241114 | 155200 | 2308971220 | 8830 | 8810 | 8830 | 8810 | 689 |
| 255 | 20241114 | 155100 | 2302893800 | 8800 | 8800 | 8800 | 8800 | 501 |
| 256 | 20241114 | 155000 | 2298485000 | 8790 | 8770 | 8800 | 8770 | 2035 |
| 257 | 20241114 | 154900 | 2280604820 | 8760 | 8720 | 8760 | 8720 | 827 |
| 258 | 20241114 | 154800 | 2273368290 | 8700 | 8710 | 8710 | 8700 | 30 |
| 259 | 20241114 | 154700 | 2273107180 | 8710 | 8710 | 8710 | 8710 | 74 |
| 260 | 20241114 | 154600 | 2272462640 | 8710 | 8710 | 8710 | 8710 | 56 |
| 261 | 20241114 | 154500 | 2271974880 | 8720 | 8700 | 8720 | 8700 | 1120 |
| 262 | 20241114 | 154400 | 2262208880 | 8720 | 8720 | 8720 | 8720 | 0 |
| 263 | 20241114 | 154300 | 2262208880 | 8720 | 8720 | 8720 | 8720 | 1 |
| 264 | 20241114 | 154200 | 2262200160 | 8720 | 8710 | 8720 | 8700 | 45 |
| 265 | 20241114 | 154100 | 2261808380 | 8700 | 8730 | 8730 | 8700 | 2390 |
| 266 | 20241114 | 154000 | 2240995250 | 8730 | 8730 | 8750 | 8730 | 107 |
| 267 | 20241114 | 153900 | 2240061120 | 8740 | 8750 | 8750 | 8740 | 37 |
| 268 | 20241114 | 153800 | 2239737720 | 8740 | 8740 | 8740 | 8740 | 0 |
| 269 | 20241114 | 153700 | 2239737720 | 8740 | 8750 | 8750 | 8740 | 533 |
| 270 | 20241114 | 153600 | 2235078380 | 8760 | 8760 | 8760 | 8760 | 0 |
| 271 | 20241114 | 153500 | 2235078380 | 8760 | 8760 | 8760 | 8760 | 0 |
| 272 | 20241114 | 153400 | 2235078380 | 8760 | 8760 | 8760 | 8760 | 2 |
| 273 | 20241114 | 153300 | 2235060860 | 8750 | 8770 | 8770 | 8750 | 67 |
| 274 | 20241114 | 153200 | 2234474570 | 8760 | 8760 | 8760 | 8760 | 284 |
| 275 | 20241114 | 153100 | 2231986730 | 8760 | 8740 | 8760 | 8740 | 12 |
| 276 | 20241114 | 153000 | 2231881810 | 8740 | 8750 | 8750 | 8740 | 601 |
| 277 | 20241114 | 152900 | 2226626130 | 8780 | 8780 | 8780 | 8780 | 2 |
| 278 | 20241114 | 152800 | 2226608570 | 8770 | 8770 | 8770 | 8770 | 131 |
| 279 | 20241114 | 152700 | 2225459700 | 8750 | 8760 | 8760 | 8750 | 229 |
| 280 | 20241114 | 152600 | 2223454650 | 8770 | 8760 | 8770 | 8760 | 251 |
| 281 | 20241114 | 152500 | 2221255510 | 8770 | 8770 | 8770 | 8770 | 2 |
| 282 | 20241114 | 152400 | 2221237970 | 8750 | 8750 | 8750 | 8750 | 1 |
| 283 | 20241114 | 152300 | 2221229220 | 8750 | 8770 | 8770 | 8750 | 314 |
| 284 | 20241114 | 152200 | 2218480320 | 8750 | 8750 | 8750 | 8750 | 697 |
| 285 | 20241114 | 152100 | 2212381570 | 8770 | 8750 | 8770 | 8750 | 159 |
| 286 | 20241114 | 152000 | 2210989280 | 8750 | 8750 | 8750 | 8750 | 1 |
| 287 | 20241114 | 151900 | 2210980530 | 8750 | 8740 | 8750 | 8740 | 101 |
| 288 | 20241114 | 151800 | 2210097780 | 8750 | 8780 | 8790 | 8750 | 1452 |
| 289 | 20241114 | 151700 | 2197364050 | 8780 | 8770 | 8780 | 8770 | 680 |
| 290 | 20241114 | 151600 | 2191399760 | 8760 | 8730 | 8760 | 8720 | 1419 |
| 291 | 20241114 | 151500 | 2179008680 | 8760 | 8740 | 8760 | 8740 | 437 |
| 292 | 20241114 | 151400 | 2175183310 | 8730 | 8700 | 8730 | 8700 | 263 |
| 293 | 20241114 | 151300 | 2172889330 | 8710 | 8710 | 8710 | 8700 | 101 |
| 294 | 20241114 | 151200 | 2172009640 | 8700 | 8700 | 8700 | 8700 | 688 |
| 295 | 20241114 | 151100 | 2166024040 | 8690 | 8710 | 8710 | 8690 | 537 |
| 296 | 20241114 | 151000 | 2161352190 | 8710 | 8730 | 8730 | 8710 | 363 |
| 297 | 20241114 | 150900 | 2158189820 | 8710 | 8720 | 8720 | 8710 | 1700 |
| 298 | 20241114 | 150800 | 2143380110 | 8740 | 8740 | 8740 | 8730 | 405 |
| 299 | 20241114 | 150700 | 2139842060 | 8730 | 8740 | 8740 | 8730 | 35 |
| 300 | 20241114 | 150600 | 2139536250 | 8740 | 8750 | 8750 | 8740 | 215 |
| 301 | 20241114 | 150500 | 2137656150 | 8750 | 8740 | 8750 | 8740 | 343 |
| 302 | 20241114 | 150400 | 2134654910 | 8740 | 8750 | 8750 | 8740 | 216 |
| 303 | 20241114 | 150300 | 2132767030 | 8760 | 8760 | 8760 | 8760 | 0 |
| 304 | 20241114 | 150200 | 2132767030 | 8760 | 8760 | 8760 | 8760 | 2 |
| 305 | 20241114 | 150100 | 2132749510 | 8750 | 8760 | 8760 | 8750 | 5 |
| 306 | 20241114 | 150000 | 2132705730 | 8750 | 8750 | 8750 | 8750 | 34 |
| 307 | 20241114 | 145900 | 2132408230 | 8750 | 8760 | 8760 | 8750 | 60 |
| 308 | 20241114 | 145800 | 2131883060 | 8770 | 8770 | 8770 | 8750 | 450 |
| 309 | 20241114 | 145700 | 2127941740 | 8780 | 8780 | 8780 | 8780 | 3 |
| 310 | 20241114 | 145600 | 2127915400 | 8790 | 8780 | 8790 | 8780 | 146 |
| 311 | 20241114 | 145500 | 2126632070 | 8790 | 8790 | 8790 | 8790 | 0 |
| 312 | 20241114 | 145400 | 2126632070 | 8790 | 8760 | 8790 | 8760 | 738 |
| 313 | 20241114 | 145300 | 2120165160 | 8760 | 8770 | 8770 | 8760 | 440 |
| 314 | 20241114 | 145200 | 2116307960 | 8780 | 8780 | 8780 | 8780 | 32 |
| 315 | 20241114 | 145100 | 2116027000 | 8780 | 8780 | 8780 | 8780 | 360 |
| 316 | 20241114 | 145000 | 2112866200 | 8780 | 8790 | 8790 | 8780 | 103 |
| 317 | 20241114 | 144900 | 2111961330 | 8800 | 8800 | 8800 | 8800 | 113 |
| 318 | 20241114 | 144800 | 2110966930 | 8810 | 8820 | 8820 | 8810 | 1951 |
| 319 | 20241114 | 144700 | 2093759610 | 8840 | 8800 | 8850 | 8800 | 1133 |
| 320 | 20241114 | 144600 | 2083764130 | 8800 | 8800 | 8800 | 8800 | 0 |
| 321 | 20241114 | 144500 | 2083764130 | 8800 | 8800 | 8800 | 8800 | 3 |
| 322 | 20241114 | 144400 | 2083737730 | 8800 | 8780 | 8800 | 8780 | 384 |
| 323 | 20241114 | 144300 | 2080364200 | 8790 | 8770 | 8790 | 8770 | 502 |
| 324 | 20241114 | 144200 | 2075961620 | 8740 | 8740 | 8740 | 8740 | 0 |
| 325 | 20241114 | 144100 | 2075961620 | 8740 | 8820 | 8830 | 8740 | 2664 |
| 326 | 20241114 | 144000 | 2052536930 | 8820 | 8820 | 8820 | 8820 | 0 |
| 327 | 20241114 | 143900 | 2052536930 | 8820 | 8770 | 8820 | 8770 | 963 |
| 328 | 20241114 | 143800 | 2044076040 | 8750 | 8770 | 8780 | 8750 | 704 |
| 329 | 20241114 | 143700 | 2037907900 | 8790 | 8790 | 8790 | 8790 | 2 |
| 330 | 20241114 | 143600 | 2037890320 | 8770 | 8810 | 8810 | 8770 | 1204 |
| 331 | 20241114 | 143500 | 2027317420 | 8830 | 8830 | 8830 | 8830 | 0 |
| 332 | 20241114 | 143400 | 2027317420 | 8830 | 8830 | 8830 | 8830 | 2 |
| 333 | 20241114 | 143300 | 2027299760 | 8830 | 8820 | 8830 | 8820 | 62 |
| 334 | 20241114 | 143200 | 2026752600 | 8830 | 8810 | 8830 | 8810 | 616 |
| 335 | 20241114 | 143100 | 2021319640 | 8820 | 8800 | 8820 | 8800 | 578 |
| 336 | 20241114 | 143000 | 2016232700 | 8810 | 8810 | 8820 | 8810 | 4 |
| 337 | 20241114 | 142900 | 2016197450 | 8810 | 8870 | 8870 | 8800 | 3231 |
| 338 | 20241114 | 142800 | 1987702050 | 8870 | 8850 | 8880 | 8840 | 401 |
| 339 | 20241114 | 142700 | 1984155350 | 8880 | 8890 | 8900 | 8860 | 2686 |
| 340 | 20241114 | 142600 | 1960301550 | 8890 | 8860 | 8890 | 8860 | 1295 |
| 341 | 20241114 | 142500 | 1948808210 | 8860 | 8840 | 8860 | 8840 | 185 |
| 342 | 20241114 | 142400 | 1947169390 | 8860 | 8860 | 8860 | 8860 | 692 |
| 343 | 20241114 | 142300 | 1941038270 | 8860 | 8870 | 8870 | 8860 | 24 |
| 344 | 20241114 | 142200 | 1940825500 | 8870 | 8850 | 8870 | 8850 | 278 |
| 345 | 20241114 | 142100 | 1938362480 | 8840 | 8830 | 8840 | 8830 | 175 |
| 346 | 20241114 | 142000 | 1936816020 | 8820 | 8790 | 8820 | 8780 | 3701 |
| 347 | 20241114 | 141900 | 1904255570 | 8790 | 8790 | 8800 | 8790 | 6 |
| 348 | 20241114 | 141800 | 1904202820 | 8790 | 8800 | 8800 | 8790 | 318 |
| 349 | 20241114 | 141700 | 1901407290 | 8810 | 8810 | 8810 | 8810 | 123 |
| 350 | 20241114 | 141600 | 1900323660 | 8810 | 8830 | 8830 | 8790 | 1355 |
| 351 | 20241114 | 141500 | 1888374710 | 8830 | 8840 | 8850 | 8830 | 834 |
| 352 | 20241114 | 141400 | 1881001030 | 8840 | 8860 | 8860 | 8840 | 260 |
| 353 | 20241114 | 141300 | 1878699830 | 8870 | 8860 | 8870 | 8860 | 568 |
| 354 | 20241114 | 141200 | 1873662890 | 8870 | 8880 | 8890 | 8870 | 695 |
| 355 | 20241114 | 141100 | 1867493350 | 8880 | 8800 | 8880 | 8800 | 6691 |
| 356 | 20241114 | 141000 | 1808384320 | 8790 | 8790 | 8790 | 8790 | 53 |
| 357 | 20241114 | 140900 | 1807918450 | 8780 | 8790 | 8790 | 8780 | 211 |
| 358 | 20241114 | 140800 | 1806063940 | 8790 | 8790 | 8800 | 8790 | 24 |
| 359 | 20241114 | 140700 | 1805852960 | 8790 | 8790 | 8790 | 8790 | 285 |
| 360 | 20241114 | 140600 | 1803347810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 361 | 20241114 | 140500 | 1803347810 | 8810 | 8780 | 8810 | 8780 | 502 |
| 362 | 20241114 | 140400 | 1798931430 | 8780 | 8750 | 8780 | 8750 | 88 |
| 363 | 20241114 | 140300 | 1798160610 | 8770 | 8730 | 8770 | 8730 | 909 |
| 364 | 20241114 | 140200 | 1790214780 | 8730 | 8730 | 8730 | 8730 | 19 |
| 365 | 20241114 | 140100 | 1790048910 | 8730 | 8750 | 8750 | 8720 | 598 |
| 366 | 20241114 | 140000 | 1784829690 | 8770 | 8770 | 8770 | 8770 | 0 |
| 367 | 20241114 | 135900 | 1784829690 | 8770 | 8770 | 8770 | 8770 | 3 |
| 368 | 20241114 | 135800 | 1784803380 | 8770 | 8770 | 8770 | 8770 | 1 |
| 369 | 20241114 | 135700 | 1784794610 | 8770 | 8780 | 8780 | 8770 | 348 |
| 370 | 20241114 | 135600 | 1781742030 | 8780 | 8770 | 8780 | 8770 | 252 |
| 371 | 20241114 | 135500 | 1779529970 | 8780 | 8780 | 8780 | 8780 | 0 |
| 372 | 20241114 | 135400 | 1779529970 | 8780 | 8770 | 8780 | 8770 | 204 |
| 373 | 20241114 | 135300 | 1777740870 | 8770 | 8770 | 8780 | 8770 | 214 |
| 374 | 20241114 | 135200 | 1775863790 | 8780 | 8770 | 8780 | 8770 | 100 |
| 375 | 20241114 | 135100 | 1774986590 | 8780 | 8740 | 8780 | 8740 | 645 |
| 376 | 20241114 | 135000 | 1769347150 | 8760 | 8740 | 8760 | 8730 | 817 |
| 377 | 20241114 | 134900 | 1762210300 | 8740 | 8780 | 8780 | 8740 | 197 |
| 378 | 20241114 | 134800 | 1760487030 | 8780 | 8780 | 8780 | 8770 | 25 |
| 379 | 20241114 | 134700 | 1760267550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 380 | 20241114 | 134600 | 1760267550 | 8740 | 8800 | 8800 | 8740 | 2374 |
| 381 | 20241114 | 134500 | 1739383650 | 8830 | 8820 | 8830 | 8820 | 25 |
| 382 | 20241114 | 134400 | 1739163130 | 8820 | 8820 | 8820 | 8820 | 175 |
| 383 | 20241114 | 134300 | 1737619630 | 8800 | 8810 | 8820 | 8800 | 6 |
| 384 | 20241114 | 134200 | 1737566770 | 8800 | 8800 | 8800 | 8800 | 55 |
| 385 | 20241114 | 134100 | 1737082770 | 8800 | 8810 | 8810 | 8800 | 254 |
| 386 | 20241114 | 134000 | 1734846210 | 8810 | 8810 | 8810 | 8810 | 3 |
| 387 | 20241114 | 133900 | 1734819780 | 8810 | 8800 | 8810 | 8790 | 828 |
| 388 | 20241114 | 133800 | 1727538870 | 8800 | 8800 | 8800 | 8800 | 1 |
| 389 | 20241114 | 133700 | 1727530070 | 8800 | 8800 | 8800 | 8800 | 10 |
| 390 | 20241114 | 133600 | 1727442070 | 8800 | 8800 | 8800 | 8800 | 0 |
| 391 | 20241114 | 133500 | 1727442070 | 8800 | 8790 | 8800 | 8790 | 497 |
| 392 | 20241114 | 133400 | 1723073380 | 8800 | 8800 | 8800 | 8800 | 121 |
| 393 | 20241114 | 133300 | 1722008580 | 8810 | 8800 | 8810 | 8800 | 23 |
| 394 | 20241114 | 133200 | 1721806150 | 8810 | 8800 | 8810 | 8800 | 304 |
| 395 | 20241114 | 133100 | 1719130470 | 8790 | 8790 | 8790 | 8790 | 147 |
| 396 | 20241114 | 133000 | 1717838340 | 8790 | 8790 | 8800 | 8780 | 1774 |
| 397 | 20241114 | 132900 | 1702250690 | 8790 | 8780 | 8790 | 8780 | 7748 |
| 398 | 20241114 | 132800 | 1634223220 | 8780 | 8800 | 8800 | 8780 | 94 |
| 399 | 20241114 | 132700 | 1633396740 | 8810 | 8810 | 8810 | 8810 | 10 |
| 400 | 20241114 | 132600 | 1633308640 | 8810 | 8800 | 8810 | 8800 | 100 |
| 401 | 20241114 | 132500 | 1632427700 | 8810 | 8820 | 8820 | 8780 | 2428 |
| 402 | 20241114 | 132400 | 1611046960 | 8830 | 8820 | 8830 | 8820 | 42 |
| 403 | 20241114 | 132300 | 1610676500 | 8820 | 8820 | 8820 | 8820 | 81 |
| 404 | 20241114 | 132200 | 1609962080 | 8820 | 8830 | 8830 | 8820 | 1210 |
| 405 | 20241114 | 132100 | 1599284220 | 8840 | 8830 | 8840 | 8830 | 358 |
| 406 | 20241114 | 132000 | 1596123050 | 8830 | 8830 | 8830 | 8820 | 42 |
| 407 | 20241114 | 131900 | 1595752520 | 8830 | 8830 | 8830 | 8830 | 0 |
| 408 | 20241114 | 131800 | 1595752520 | 8830 | 8830 | 8830 | 8830 | 0 |
| 409 | 20241114 | 131700 | 1595752520 | 8830 | 8820 | 8830 | 8820 | 4 |
| 410 | 20241114 | 131600 | 1595717220 | 8820 | 8820 | 8820 | 8820 | 153 |
| 411 | 20241114 | 131500 | 1594367760 | 8830 | 8840 | 8850 | 8830 | 190 |
| 412 | 20241114 | 131400 | 1592689430 | 8860 | 8840 | 8860 | 8840 | 161 |
| 413 | 20241114 | 131300 | 1591266130 | 8840 | 8840 | 8850 | 8840 | 1334 |
| 414 | 20241114 | 131200 | 1579471480 | 8840 | 8800 | 8840 | 8800 | 2244 |
| 415 | 20241114 | 131100 | 1559672650 | 8810 | 8780 | 8810 | 8780 | 204 |
| 416 | 20241114 | 131000 | 1557879220 | 8780 | 8800 | 8810 | 8770 | 1422 |
| 417 | 20241114 | 130900 | 1545381470 | 8800 | 8760 | 8800 | 8760 | 4732 |
| 418 | 20241114 | 130800 | 1503859540 | 8750 | 8740 | 8750 | 8740 | 199 |
| 419 | 20241114 | 130700 | 1502120270 | 8730 | 8730 | 8730 | 8730 | 333 |
| 420 | 20241114 | 130600 | 1499213180 | 8730 | 8730 | 8730 | 8730 | 59 |
| 421 | 20241114 | 130500 | 1498698110 | 8740 | 8690 | 8740 | 8690 | 568 |
| 422 | 20241114 | 130400 | 1493747090 | 8690 | 8690 | 8690 | 8690 | 407 |
| 423 | 20241114 | 130300 | 1490210260 | 8710 | 8710 | 8710 | 8710 | 62 |
| 424 | 20241114 | 130200 | 1489670240 | 8710 | 8730 | 8730 | 8710 | 607 |
| 425 | 20241114 | 130100 | 1484372110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 426 | 20241114 | 130000 | 1484372110 | 8750 | 8720 | 8750 | 8720 | 196 |
| 427 | 20241114 | 125900 | 1482662960 | 8720 | 8740 | 8740 | 8720 | 345 |
| 428 | 20241114 | 125800 | 1479650420 | 8740 | 8740 | 8740 | 8740 | 0 |
| 429 | 20241114 | 125700 | 1479650420 | 8740 | 8740 | 8740 | 8740 | 500 |
| 430 | 20241114 | 125600 | 1475280420 | 8750 | 8740 | 8750 | 8740 | 157 |
| 431 | 20241114 | 125500 | 1473908000 | 8740 | 8740 | 8740 | 8730 | 129 |
| 432 | 20241114 | 125400 | 1472780550 | 8740 | 8770 | 8770 | 8740 | 18 |
| 433 | 20241114 | 125300 | 1472622960 | 8770 | 8770 | 8770 | 8770 | 10 |
| 434 | 20241114 | 125200 | 1472535260 | 8770 | 8760 | 8770 | 8760 | 5 |
| 435 | 20241114 | 125100 | 1472491450 | 8770 | 8750 | 8770 | 8750 | 195 |
| 436 | 20241114 | 125000 | 1470783000 | 8730 | 8730 | 8730 | 8730 | 59 |
| 437 | 20241114 | 124900 | 1470267930 | 8750 | 8760 | 8760 | 8750 | 1023 |
| 438 | 20241114 | 124800 | 1461316100 | 8770 | 8750 | 8770 | 8750 | 325 |
| 439 | 20241114 | 124700 | 1458470720 | 8740 | 8730 | 8740 | 8730 | 1200 |
| 440 | 20241114 | 124600 | 1447992810 | 8730 | 8720 | 8730 | 8720 | 1178 |
| 441 | 20241114 | 124500 | 1437714090 | 8710 | 8710 | 8710 | 8700 | 308 |
| 442 | 20241114 | 124400 | 1435034450 | 8700 | 8700 | 8700 | 8700 | 3 |
| 443 | 20241114 | 124300 | 1435008350 | 8700 | 8690 | 8700 | 8690 | 332 |
| 444 | 20241114 | 124200 | 1432121940 | 8700 | 8710 | 8710 | 8700 | 129 |
| 445 | 20241114 | 124100 | 1430999610 | 8700 | 8700 | 8700 | 8700 | 281 |
| 446 | 20241114 | 124000 | 1428554910 | 8740 | 8690 | 8740 | 8690 | 124 |
| 447 | 20241114 | 123900 | 1427477200 | 8680 | 8680 | 8680 | 8680 | 0 |
| 448 | 20241114 | 123800 | 1427477200 | 8680 | 8670 | 8680 | 8670 | 568 |
| 449 | 20241114 | 123700 | 1422551500 | 8670 | 8670 | 8670 | 8670 | 247 |
| 450 | 20241114 | 123600 | 1420410010 | 8670 | 8670 | 8670 | 8670 | 50 |
| 451 | 20241114 | 123500 | 1419976510 | 8680 | 8720 | 8720 | 8670 | 1717 |
| 452 | 20241114 | 123400 | 1405025890 | 8750 | 8740 | 8750 | 8740 | 103 |
| 453 | 20241114 | 123300 | 1404124660 | 8750 | 8750 | 8750 | 8750 | 0 |
| 454 | 20241114 | 123200 | 1404124660 | 8750 | 8750 | 8750 | 8750 | 0 |
| 455 | 20241114 | 123100 | 1404124660 | 8750 | 8750 | 8750 | 8750 | 100 |
| 456 | 20241114 | 123000 | 1403249660 | 8750 | 8750 | 8750 | 8750 | 100 |
| 457 | 20241114 | 122900 | 1402374660 | 8750 | 8730 | 8750 | 8710 | 2859 |
| 458 | 20241114 | 122800 | 1377439680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 459 | 20241114 | 122700 | 1377439680 | 8730 | 8730 | 8730 | 8730 | 11 |
| 460 | 20241114 | 122600 | 1377343650 | 8760 | 8760 | 8760 | 8750 | 5 |
| 461 | 20241114 | 122500 | 1377299860 | 8760 | 8760 | 8760 | 8760 | 0 |
| 462 | 20241114 | 122400 | 1377299860 | 8760 | 8760 | 8760 | 8760 | 0 |
| 463 | 20241114 | 122300 | 1377299860 | 8760 | 8760 | 8760 | 8760 | 101 |
| 464 | 20241114 | 122200 | 1376415100 | 8760 | 8730 | 8760 | 8720 | 872 |
| 465 | 20241114 | 122100 | 1368803200 | 8730 | 8770 | 8770 | 8730 | 1009 |
| 466 | 20241114 | 122000 | 1359992740 | 8770 | 8770 | 8770 | 8770 | 1 |
| 467 | 20241114 | 121900 | 1359983970 | 8750 | 8760 | 8770 | 8740 | 26 |
| 468 | 20241114 | 121800 | 1359756410 | 8770 | 8760 | 8770 | 8750 | 188 |
| 469 | 20241114 | 121700 | 1358110790 | 8790 | 8810 | 8810 | 8790 | 208 |
| 470 | 20241114 | 121600 | 1356279450 | 8830 | 8810 | 8830 | 8810 | 11 |
| 471 | 20241114 | 121500 | 1356182480 | 8820 | 8820 | 8830 | 8820 | 411 |
| 472 | 20241114 | 121400 | 1352554770 | 8820 | 8810 | 8820 | 8810 | 92 |
| 473 | 20241114 | 121300 | 1351743900 | 8810 | 8800 | 8810 | 8800 | 370 |
| 474 | 20241114 | 121200 | 1348487890 | 8800 | 8810 | 8810 | 8800 | 122 |
| 475 | 20241114 | 121100 | 1347414280 | 8790 | 8800 | 8800 | 8790 | 120 |
| 476 | 20241114 | 121000 | 1346358710 | 8810 | 8810 | 8810 | 8800 | 377 |
| 477 | 20241114 | 120900 | 1343038660 | 8810 | 8800 | 8830 | 8800 | 858 |
| 478 | 20241114 | 120800 | 1335479290 | 8800 | 8780 | 8800 | 8780 | 36 |
| 479 | 20241114 | 120700 | 1335162890 | 8780 | 8780 | 8780 | 8770 | 93 |
| 480 | 20241114 | 120600 | 1334346370 | 8780 | 8780 | 8780 | 8780 | 71 |
| 481 | 20241114 | 120500 | 1333722990 | 8780 | 8760 | 8780 | 8760 | 53 |
| 482 | 20241114 | 120400 | 1333258650 | 8760 | 8760 | 8760 | 8760 | 170 |
| 483 | 20241114 | 120300 | 1331769450 | 8770 | 8770 | 8770 | 8770 | 50 |
| 484 | 20241114 | 120200 | 1331330950 | 8760 | 8750 | 8760 | 8750 | 147 |
| 485 | 20241114 | 120100 | 1330044050 | 8750 | 8750 | 8750 | 8750 | 1 |
| 486 | 20241114 | 120000 | 1330035300 | 8750 | 8750 | 8750 | 8750 | 540 |
| 487 | 20241114 | 115900 | 1325310300 | 8750 | 8760 | 8760 | 8750 | 122 |
| 488 | 20241114 | 115800 | 1324242220 | 8760 | 8800 | 8800 | 8760 | 853 |
| 489 | 20241114 | 115700 | 1316768760 | 8810 | 8760 | 8810 | 8760 | 234 |
| 490 | 20241114 | 115600 | 1314710730 | 8790 | 8720 | 8790 | 8720 | 1646 |
| 491 | 20241114 | 115500 | 1300318250 | 8700 | 8700 | 8700 | 8700 | 50 |
| 492 | 20241114 | 115400 | 1299883250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 493 | 20241114 | 115300 | 1299883250 | 8720 | 8720 | 8720 | 8710 | 633 |
| 494 | 20241114 | 115200 | 1294363740 | 8710 | 8680 | 8720 | 8680 | 2284 |
| 495 | 20241114 | 115100 | 1274509720 | 8670 | 8650 | 8690 | 8650 | 816 |
| 496 | 20241114 | 115000 | 1267426790 | 8650 | 8660 | 8680 | 8500 | 3930 |
| 497 | 20241114 | 114900 | 1233802810 | 8660 | 8690 | 8690 | 8660 | 160 |
| 498 | 20241114 | 114800 | 1232416250 | 8740 | 8700 | 8740 | 8680 | 516 |
| 499 | 20241114 | 114700 | 1227926700 | 8700 | 8700 | 8700 | 8700 | 90 |
| 500 | 20241114 | 114600 | 1227143700 | 8710 | 8710 | 8720 | 8710 | 506 |
| 501 | 20241114 | 114500 | 1222736410 | 8720 | 8750 | 8750 | 8720 | 3838 |
| 502 | 20241114 | 114400 | 1189209990 | 8760 | 8790 | 8790 | 8760 | 1641 |
| 503 | 20241114 | 114300 | 1174818650 | 8800 | 8800 | 8800 | 8780 | 308 |
| 504 | 20241114 | 114200 | 1172112310 | 8800 | 8820 | 8820 | 8780 | 3169 |
| 505 | 20241114 | 114100 | 1144259930 | 8820 | 8820 | 8820 | 8790 | 1078 |
| 506 | 20241114 | 114000 | 1134780380 | 8820 | 8780 | 8820 | 8780 | 1434 |
| 507 | 20241114 | 113900 | 1122160950 | 8780 | 8800 | 8800 | 8780 | 134 |
| 508 | 20241114 | 113800 | 1120984370 | 8780 | 8760 | 8780 | 8760 | 927 |
| 509 | 20241114 | 113700 | 1112850050 | 8770 | 8770 | 8770 | 8770 | 454 |
| 510 | 20241114 | 113600 | 1108868470 | 8770 | 8780 | 8800 | 8770 | 264 |
| 511 | 20241114 | 113500 | 1106551380 | 8780 | 8800 | 8800 | 8780 | 502 |
| 512 | 20241114 | 113400 | 1102138700 | 8840 | 8830 | 8840 | 8800 | 1201 |
| 513 | 20241114 | 113300 | 1091562200 | 8850 | 8840 | 8850 | 8820 | 333 |
| 514 | 20241114 | 113200 | 1088618860 | 8840 | 8830 | 8850 | 8810 | 663 |
| 515 | 20241114 | 113100 | 1082773550 | 8830 | 8830 | 8850 | 8830 | 452 |
| 516 | 20241114 | 113000 | 1078782130 | 8810 | 8810 | 8810 | 8810 | 104 |
| 517 | 20241114 | 112900 | 1077865890 | 8810 | 8830 | 8830 | 8790 | 2646 |
| 518 | 20241114 | 112800 | 1054527180 | 8820 | 8820 | 8830 | 8820 | 1006 |
| 519 | 20241114 | 112700 | 1045647030 | 8810 | 8860 | 8900 | 8810 | 5311 |
| 520 | 20241114 | 112600 | 998574950 | 8850 | 8810 | 8850 | 8810 | 1233 |
| 521 | 20241114 | 112500 | 987685450 | 8830 | 8800 | 8830 | 8800 | 2139 |
| 522 | 20241114 | 112400 | 968846000 | 8770 | 8790 | 8790 | 8760 | 1223 |
| 523 | 20241114 | 112300 | 958119490 | 8800 | 8800 | 8800 | 8800 | 404 |
| 524 | 20241114 | 112200 | 954564290 | 8800 | 8770 | 8800 | 8770 | 1203 |
| 525 | 20241114 | 112100 | 943992630 | 8760 | 8730 | 8780 | 8730 | 889 |
| 526 | 20241114 | 112000 | 936208160 | 8720 | 8720 | 8720 | 8720 | 628 |
| 527 | 20241114 | 111900 | 930732000 | 8720 | 8730 | 8730 | 8720 | 206 |
| 528 | 20241114 | 111800 | 928934150 | 8730 | 8740 | 8770 | 8720 | 1796 |
| 529 | 20241114 | 111700 | 913223340 | 8740 | 8740 | 8740 | 8730 | 544 |
| 530 | 20241114 | 111600 | 908471720 | 8740 | 8760 | 8760 | 8740 | 865 |
| 531 | 20241114 | 111500 | 900907020 | 8760 | 8740 | 8790 | 8740 | 3174 |
| 532 | 20241114 | 111400 | 873100260 | 8740 | 8700 | 8740 | 8700 | 1818 |
| 533 | 20241114 | 111300 | 857247400 | 8690 | 8710 | 8710 | 8690 | 471 |
| 534 | 20241114 | 111200 | 853147430 | 8710 | 8720 | 8750 | 8710 | 1057 |
| 535 | 20241114 | 111100 | 843919500 | 8710 | 8740 | 8750 | 8710 | 2424 |
| 536 | 20241114 | 111000 | 822744120 | 8740 | 8680 | 8740 | 8680 | 2963 |
| 537 | 20241114 | 110900 | 796929330 | 8670 | 8710 | 8720 | 8650 | 585 |
| 538 | 20241114 | 110800 | 791862260 | 8680 | 8670 | 8710 | 8670 | 3801 |
| 539 | 20241114 | 110700 | 758844910 | 8670 | 8640 | 8670 | 8640 | 904 |
| 540 | 20241114 | 110600 | 751013680 | 8630 | 8600 | 8630 | 8600 | 3853 |
| 541 | 20241114 | 110500 | 717821560 | 8600 | 8550 | 8600 | 8550 | 1202 |
| 542 | 20241114 | 110400 | 707497390 | 8550 | 8550 | 8550 | 8530 | 1173 |
| 543 | 20241114 | 110300 | 697477000 | 8540 | 8550 | 8550 | 8530 | 541 |
| 544 | 20241114 | 110200 | 692858120 | 8550 | 8570 | 8570 | 8540 | 757 |
| 545 | 20241114 | 110100 | 686385520 | 8590 | 8580 | 8590 | 8570 | 392 |
| 546 | 20241114 | 110000 | 683022330 | 8590 | 8600 | 8610 | 8590 | 738 |
| 547 | 20241114 | 105900 | 676677750 | 8600 | 8610 | 8610 | 8600 | 154 |
| 548 | 20241114 | 105800 | 675352970 | 8610 | 8610 | 8630 | 8610 | 1187 |
| 549 | 20241114 | 105700 | 665123230 | 8610 | 8620 | 8620 | 8580 | 1417 |
| 550 | 20241114 | 105600 | 652927260 | 8600 | 8580 | 8600 | 8580 | 1407 |
| 551 | 20241114 | 105500 | 640844250 | 8600 | 8600 | 8600 | 8590 | 482 |
| 552 | 20241114 | 105400 | 636702280 | 8590 | 8640 | 8650 | 8590 | 1458 |
| 553 | 20241114 | 105300 | 624133300 | 8640 | 8660 | 8670 | 8640 | 2111 |
| 554 | 20241114 | 105200 | 605856010 | 8650 | 8610 | 8650 | 8610 | 2357 |
| 555 | 20241114 | 105100 | 585531800 | 8590 | 8600 | 8600 | 8590 | 250 |
| 556 | 20241114 | 105000 | 583383800 | 8600 | 8580 | 8600 | 8580 | 802 |
| 557 | 20241114 | 104900 | 576486720 | 8580 | 8580 | 8580 | 8580 | 423 |
| 558 | 20241114 | 104800 | 572857380 | 8580 | 8590 | 8590 | 8580 | 888 |
| 559 | 20241114 | 104700 | 565238320 | 8590 | 8590 | 8620 | 8590 | 246 |
| 560 | 20241114 | 104600 | 563123920 | 8590 | 8600 | 8600 | 8590 | 191 |
| 561 | 20241114 | 104500 | 561482080 | 8620 | 8610 | 8630 | 8590 | 986 |
| 562 | 20241114 | 104400 | 552987900 | 8620 | 8580 | 8650 | 8570 | 4877 |
| 563 | 20241114 | 104300 | 511019910 | 8580 | 8550 | 8580 | 8540 | 575 |
| 564 | 20241114 | 104200 | 506097750 | 8570 | 8560 | 8570 | 8540 | 181 |
| 565 | 20241114 | 104100 | 504549510 | 8580 | 8580 | 8580 | 8580 | 220 |
| 566 | 20241114 | 104000 | 502661910 | 8590 | 8570 | 8590 | 8550 | 3166 |
| 567 | 20241114 | 103900 | 475504780 | 8560 | 8540 | 8560 | 8530 | 677 |
| 568 | 20241114 | 103800 | 469720830 | 8560 | 8550 | 8560 | 8550 | 313 |
| 569 | 20241114 | 103700 | 467043550 | 8540 | 8520 | 8540 | 8520 | 45 |
| 570 | 20241114 | 103600 | 466659770 | 8530 | 8520 | 8530 | 8520 | 182 |
| 571 | 20241114 | 103500 | 465107830 | 8520 | 8520 | 8520 | 8520 | 301 |
| 572 | 20241114 | 103400 | 462543310 | 8530 | 8540 | 8540 | 8490 | 242 |
| 573 | 20241114 | 103300 | 460479620 | 8530 | 8560 | 8560 | 8500 | 4916 |
| 574 | 20241114 | 103200 | 418557840 | 8560 | 8530 | 8560 | 8530 | 2033 |
| 575 | 20241114 | 103100 | 401216320 | 8540 | 8560 | 8570 | 8540 | 2714 |
| 576 | 20241114 | 103000 | 377982950 | 8560 | 8470 | 8560 | 8470 | 884 |
| 577 | 20241114 | 102900 | 370458160 | 8470 | 8470 | 8470 | 8470 | 104 |
| 578 | 20241114 | 102800 | 369577280 | 8480 | 8450 | 8490 | 8450 | 593 |
| 579 | 20241114 | 102700 | 364565130 | 8450 | 8500 | 8500 | 8450 | 963 |
| 580 | 20241114 | 102600 | 356417470 | 8480 | 8510 | 8510 | 8480 | 165 |
| 581 | 20241114 | 102500 | 355013680 | 8510 | 8470 | 8510 | 8470 | 61 |
| 582 | 20241114 | 102400 | 354496970 | 8470 | 8500 | 8500 | 8470 | 1336 |
| 583 | 20241114 | 102300 | 343157900 | 8500 | 8510 | 8510 | 8500 | 111 |
| 584 | 20241114 | 102200 | 342213540 | 8530 | 8550 | 8560 | 8530 | 4137 |
| 585 | 20241114 | 102100 | 306842680 | 8550 | 8520 | 8550 | 8510 | 2919 |
| 586 | 20241114 | 102000 | 281916460 | 8550 | 8550 | 8590 | 8520 | 2320 |
| 587 | 20241114 | 101900 | 262053890 | 8540 | 8530 | 8540 | 8530 | 1036 |
| 588 | 20241114 | 101800 | 253206560 | 8540 | 8520 | 8540 | 8520 | 1260 |
| 589 | 20241114 | 101700 | 242446220 | 8540 | 8520 | 8540 | 8510 | 256 |
| 590 | 20241114 | 101600 | 240265090 | 8520 | 8480 | 8520 | 8470 | 2109 |
| 591 | 20241114 | 101500 | 222334900 | 8480 | 8480 | 8480 | 8480 | 849 |
| 592 | 20241114 | 101400 | 215135380 | 8480 | 8490 | 8500 | 8470 | 1248 |
| 593 | 20241114 | 101300 | 204542500 | 8500 | 8530 | 8550 | 8500 | 1811 |
| 594 | 20241114 | 101200 | 189118630 | 8520 | 8530 | 8540 | 8490 | 504 |
| 595 | 20241114 | 101100 | 184823160 | 8480 | 8450 | 8500 | 8450 | 2810 |
| 596 | 20241114 | 101000 | 160996920 | 8450 | 8450 | 8450 | 8440 | 549 |
| 597 | 20241114 | 100900 | 156357970 | 8430 | 8400 | 8430 | 8400 | 1311 |
| 598 | 20241114 | 100800 | 145328350 | 8390 | 8370 | 8390 | 8370 | 99 |
| 599 | 20241114 | 100700 | 144498440 | 8370 | 8330 | 8370 | 8320 | 4414 |
| 600 | 20241114 | 100600 | 107726210 | 8330 | 8410 | 8410 | 8330 | 5883 |
| 601 | 20241114 | 100500 | 58484110 | 8400 | 8440 | 8450 | 8400 | 2450 |
| 602 | 20241114 | 100400 | 37867060 | 8430 | 8420 | 8430 | 8410 | 179 |
| 603 | 20241114 | 100300 | 36360300 | 8410 | 8420 | 8430 | 8400 | 1384 |
| 604 | 20241114 | 100200 | 24703690 | 8420 | 8420 | 8420 | 8390 | 466 |
| 605 | 20241114 | 100100 | 20782930 | 8420 | 8420 | 8420 | 8410 | 466 |
| 606 | 20241114 | 100000 | 16860310 | 8420 | 8400 | 8430 | 8390 | 2005 |