31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 193100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 3 | 20241101 | 193000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20241101 | 192900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20241101 | 192800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20241101 | 192700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20241101 | 192600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20241101 | 192500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20241101 | 192400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20241101 | 192300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20241101 | 192200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20241101 | 192100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20241101 | 192000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20241101 | 191900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20241101 | 191800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20241101 | 191700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20241101 | 191600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20241101 | 191500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20241101 | 191400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20241101 | 191300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20241101 | 191200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20241101 | 191100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20241101 | 191000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20241101 | 190900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20241101 | 190800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20241101 | 190700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20241101 | 190600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20241101 | 190500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20241101 | 190400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20241101 | 190300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20241101 | 190200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20241101 | 190100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 33 | 20241101 | 190000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20241101 | 185900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20241101 | 185800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20241101 | 185700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20241101 | 185600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20241101 | 185500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20241101 | 185400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20241101 | 185300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20241101 | 185200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20241101 | 185100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20241101 | 185000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20241101 | 184900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20241101 | 184800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20241101 | 184700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20241101 | 184600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20241101 | 184500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20241101 | 184400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20241101 | 184300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20241101 | 184200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20241101 | 184100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20241101 | 184000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20241101 | 183900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20241101 | 183800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20241101 | 183700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20241101 | 183600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20241101 | 183500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20241101 | 183400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20241101 | 183300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20241101 | 183200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20241101 | 183100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 63 | 20241101 | 183000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20241101 | 182900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20241101 | 182800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20241101 | 182700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20241101 | 182600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20241101 | 182500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20241101 | 182400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20241101 | 182300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20241101 | 182200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20241101 | 182100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20241101 | 182000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20241101 | 181900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20241101 | 181800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20241101 | 181700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20241101 | 181600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20241101 | 181500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20241101 | 181400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20241101 | 181300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20241101 | 181200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20241101 | 181100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20241101 | 181000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20241101 | 180900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20241101 | 180800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20241101 | 180700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20241101 | 180600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20241101 | 180500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20241101 | 180400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20241101 | 180300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20241101 | 180200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20241101 | 180100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 93 | 20241101 | 180000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20241101 | 175900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20241101 | 175800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20241101 | 175700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20241101 | 175600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20241101 | 175500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20241101 | 175400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20241101 | 175300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20241101 | 175200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20241101 | 175100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20241101 | 175000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20241101 | 174900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20241101 | 174800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20241101 | 174700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20241101 | 174600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20241101 | 174500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20241101 | 174400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20241101 | 174300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20241101 | 174200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20241101 | 174100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20241101 | 174000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20241101 | 173900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20241101 | 173800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20241101 | 173700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20241101 | 173600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20241101 | 173500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20241101 | 173400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20241101 | 173300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20241101 | 173200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20241101 | 173100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 123 | 20241101 | 173000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20241101 | 172900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20241101 | 172800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20241101 | 172700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20241101 | 172600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20241101 | 172500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20241101 | 172400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20241101 | 172300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20241101 | 172200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20241101 | 172100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20241101 | 172000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20241101 | 171900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20241101 | 171800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20241101 | 171700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20241101 | 171600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20241101 | 171500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20241101 | 171400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20241101 | 171300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20241101 | 171200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20241101 | 171100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20241101 | 171000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20241101 | 170900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20241101 | 170800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20241101 | 170700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20241101 | 170600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20241101 | 170500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20241101 | 170400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20241101 | 170300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20241101 | 170200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20241101 | 170100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 153 | 20241101 | 170000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20241101 | 165900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20241101 | 165800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20241101 | 165700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20241101 | 165600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20241101 | 165500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20241101 | 165400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20241101 | 165300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20241101 | 165200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20241101 | 165100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20241101 | 165000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20241101 | 164900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20241101 | 164800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20241101 | 164700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20241101 | 164600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20241101 | 164500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20241101 | 164400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20241101 | 164300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20241101 | 164200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20241101 | 164100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20241101 | 164000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20241101 | 163900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20241101 | 163800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20241101 | 163700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20241101 | 163600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20241101 | 163500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20241101 | 163400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20241101 | 163300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20241101 | 163200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20241101 | 163100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 183 | 20241101 | 163000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20241101 | 162900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20241101 | 162800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20241101 | 162700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20241101 | 162600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20241101 | 162500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20241101 | 162400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20241101 | 162300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20241101 | 162200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20241101 | 162100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20241101 | 162000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20241101 | 161900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20241101 | 161800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20241101 | 161700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20241101 | 161600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20241101 | 161500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20241101 | 161400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20241101 | 161300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20241101 | 161200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20241101 | 161100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20241101 | 161000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20241101 | 160900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20241101 | 160800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20241101 | 160700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20241101 | 160600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20241101 | 160500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20241101 | 160400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20241101 | 160300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20241101 | 160200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20241101 | 160100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 213 | 20241101 | 160000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20241101 | 155900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20241101 | 155800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20241101 | 155700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20241101 | 155600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20241101 | 155500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20241101 | 155400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20241101 | 155300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20241101 | 155200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20241101 | 155100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20241101 | 155000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20241101 | 154900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20241101 | 154800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20241101 | 154700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20241101 | 154600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20241101 | 154500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20241101 | 154400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20241101 | 154300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20241101 | 154200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20241101 | 154100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20241101 | 154000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20241101 | 153900 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20241101 | 153800 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20241101 | 153700 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20241101 | 153600 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20241101 | 153500 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20241101 | 153400 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20241101 | 153300 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20241101 | 153200 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20241101 | 153100 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 243 | 20241101 | 153000 | 1476430400 | 3630 | 3630 | 3630 | 3630 | 25174 |
| 244 | 20241101 | 152900 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 245 | 20241101 | 152800 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 246 | 20241101 | 152700 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 247 | 20241101 | 152600 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 248 | 20241101 | 152500 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20241101 | 152400 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 250 | 20241101 | 152300 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 251 | 20241101 | 152200 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 252 | 20241101 | 152100 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 253 | 20241101 | 152000 | 1385048780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 254 | 20241101 | 151900 | 1385048780 | 3650 | 3645 | 3650 | 3645 | 5439 |
| 255 | 20241101 | 151800 | 1365196945 | 3645 | 3640 | 3645 | 3640 | 4133 |
| 256 | 20241101 | 151700 | 1350146380 | 3640 | 3640 | 3640 | 3635 | 4065 |
| 257 | 20241101 | 151600 | 1335349955 | 3640 | 3640 | 3640 | 3635 | 983 |
| 258 | 20241101 | 151500 | 1331774335 | 3640 | 3640 | 3640 | 3640 | 1632 |
| 259 | 20241101 | 151400 | 1325833855 | 3640 | 3635 | 3640 | 3635 | 373 |
| 260 | 20241101 | 151300 | 1324477935 | 3635 | 3640 | 3640 | 3635 | 83 |
| 261 | 20241101 | 151200 | 1324176225 | 3630 | 3635 | 3635 | 3630 | 3553 |
| 262 | 20241101 | 151100 | 1311275705 | 3630 | 3640 | 3640 | 3630 | 1198 |
| 263 | 20241101 | 151000 | 1306921670 | 3635 | 3640 | 3640 | 3630 | 1092 |
| 264 | 20241101 | 150900 | 1302955675 | 3640 | 3640 | 3640 | 3635 | 1402 |
| 265 | 20241101 | 150800 | 1297858395 | 3640 | 3640 | 3640 | 3635 | 288 |
| 266 | 20241101 | 150700 | 1296810080 | 3635 | 3635 | 3640 | 3635 | 1383 |
| 267 | 20241101 | 150600 | 1291782865 | 3635 | 3640 | 3640 | 3635 | 2396 |
| 268 | 20241101 | 150500 | 1283064000 | 3645 | 3640 | 3645 | 3640 | 2053 |
| 269 | 20241101 | 150400 | 1275583170 | 3640 | 3645 | 3645 | 3640 | 8564 |
| 270 | 20241101 | 150300 | 1244395035 | 3650 | 3660 | 3660 | 3650 | 1274 |
| 271 | 20241101 | 150200 | 1239744090 | 3645 | 3650 | 3650 | 3645 | 1600 |
| 272 | 20241101 | 150100 | 1233905025 | 3650 | 3650 | 3650 | 3650 | 214 |
| 273 | 20241101 | 150000 | 1233123925 | 3650 | 3650 | 3650 | 3650 | 2183 |
| 274 | 20241101 | 145900 | 1225155975 | 3650 | 3655 | 3660 | 3650 | 2873 |
| 275 | 20241101 | 145800 | 1214655725 | 3655 | 3660 | 3660 | 3655 | 164 |
| 276 | 20241101 | 145700 | 1214056300 | 3660 | 3665 | 3665 | 3655 | 3319 |
| 277 | 20241101 | 145600 | 1201920235 | 3665 | 3660 | 3670 | 3655 | 5978 |
| 278 | 20241101 | 145500 | 1180020475 | 3665 | 3655 | 3665 | 3650 | 367 |
| 279 | 20241101 | 145400 | 1178679535 | 3655 | 3655 | 3670 | 3655 | 9817 |
| 280 | 20241101 | 145300 | 1142722875 | 3645 | 3650 | 3650 | 3645 | 731 |
| 281 | 20241101 | 145200 | 1140054775 | 3650 | 3645 | 3655 | 3645 | 21075 |
| 282 | 20241101 | 145100 | 1063090345 | 3640 | 3645 | 3645 | 3640 | 615 |
| 283 | 20241101 | 145000 | 1060851495 | 3635 | 3635 | 3635 | 3635 | 0 |
| 284 | 20241101 | 144900 | 1060851495 | 3635 | 3650 | 3650 | 3635 | 181 |
| 285 | 20241101 | 144800 | 1060193545 | 3630 | 3630 | 3630 | 3630 | 1272 |
| 286 | 20241101 | 144700 | 1055576185 | 3650 | 3640 | 3650 | 3640 | 3761 |
| 287 | 20241101 | 144600 | 1041863025 | 3625 | 3630 | 3640 | 3625 | 3705 |
| 288 | 20241101 | 144500 | 1028389650 | 3630 | 3625 | 3630 | 3625 | 2282 |
| 289 | 20241101 | 144400 | 1020111395 | 3625 | 3625 | 3625 | 3625 | 3 |
| 290 | 20241101 | 144300 | 1020100520 | 3620 | 3625 | 3625 | 3620 | 207 |
| 291 | 20241101 | 144200 | 1019351170 | 3625 | 3625 | 3625 | 3625 | 839 |
| 292 | 20241101 | 144100 | 1016309795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 293 | 20241101 | 144000 | 1016309795 | 3625 | 3625 | 3625 | 3625 | 6 |
| 294 | 20241101 | 143900 | 1016288045 | 3625 | 3625 | 3625 | 3625 | 11 |
| 295 | 20241101 | 143800 | 1016248170 | 3620 | 3620 | 3620 | 3620 | 0 |
| 296 | 20241101 | 143700 | 1016248170 | 3620 | 3625 | 3625 | 3620 | 3665 |
| 297 | 20241101 | 143600 | 1002978595 | 3625 | 3625 | 3625 | 3625 | 412 |
| 298 | 20241101 | 143500 | 1001485095 | 3625 | 3625 | 3625 | 3625 | 773 |
| 299 | 20241101 | 143400 | 998682970 | 3625 | 3625 | 3625 | 3625 | 736 |
| 300 | 20241101 | 143300 | 996014970 | 3625 | 3625 | 3625 | 3625 | 3 |
| 301 | 20241101 | 143200 | 996004095 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20241101 | 143100 | 996004095 | 3625 | 3635 | 3635 | 3625 | 373 |
| 303 | 20241101 | 143000 | 994648755 | 3635 | 3635 | 3635 | 3635 | 3 |
| 304 | 20241101 | 142900 | 994637850 | 3635 | 3635 | 3635 | 3635 | 75 |
| 305 | 20241101 | 142800 | 994365225 | 3635 | 3635 | 3635 | 3635 | 20 |
| 306 | 20241101 | 142700 | 994292525 | 3635 | 3635 | 3635 | 3635 | 25 |
| 307 | 20241101 | 142600 | 994201650 | 3635 | 3630 | 3635 | 3630 | 360 |
| 308 | 20241101 | 142500 | 992894800 | 3630 | 3635 | 3635 | 3630 | 3340 |
| 309 | 20241101 | 142400 | 980758100 | 3630 | 3630 | 3630 | 3630 | 114 |
| 310 | 20241101 | 142300 | 980344280 | 3630 | 3630 | 3630 | 3630 | 0 |
| 311 | 20241101 | 142200 | 980344280 | 3630 | 3630 | 3630 | 3630 | 0 |
| 312 | 20241101 | 142100 | 980344280 | 3630 | 3630 | 3630 | 3630 | 250 |
| 313 | 20241101 | 142000 | 979436780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 314 | 20241101 | 141900 | 979436780 | 3630 | 3630 | 3630 | 3630 | 9 |
| 315 | 20241101 | 141800 | 979404110 | 3630 | 3630 | 3630 | 3630 | 1 |
| 316 | 20241101 | 141700 | 979400480 | 3640 | 3630 | 3640 | 3630 | 400 |
| 317 | 20241101 | 141600 | 977945410 | 3625 | 3625 | 3625 | 3625 | 83 |
| 318 | 20241101 | 141500 | 977644535 | 3625 | 3625 | 3625 | 3625 | 0 |
| 319 | 20241101 | 141400 | 977644535 | 3625 | 3625 | 3625 | 3625 | 6 |
| 320 | 20241101 | 141300 | 977622785 | 3630 | 3630 | 3630 | 3630 | 0 |
| 321 | 20241101 | 141200 | 977622785 | 3630 | 3630 | 3630 | 3630 | 1 |
| 322 | 20241101 | 141100 | 977619155 | 3625 | 3625 | 3625 | 3625 | 101 |
| 323 | 20241101 | 141000 | 977253030 | 3620 | 3620 | 3620 | 3620 | 0 |
| 324 | 20241101 | 140900 | 977253030 | 3620 | 3620 | 3620 | 3620 | 0 |
| 325 | 20241101 | 140800 | 977253030 | 3620 | 3620 | 3620 | 3620 | 0 |
| 326 | 20241101 | 140700 | 977253030 | 3620 | 3620 | 3620 | 3620 | 0 |
| 327 | 20241101 | 140600 | 977253030 | 3620 | 3620 | 3620 | 3620 | 289 |
| 328 | 20241101 | 140500 | 976206850 | 3620 | 3620 | 3620 | 3620 | 705 |
| 329 | 20241101 | 140400 | 973654750 | 3620 | 3625 | 3625 | 3620 | 1780 |
| 330 | 20241101 | 140300 | 967206455 | 3625 | 3625 | 3625 | 3625 | 135 |
| 331 | 20241101 | 140200 | 966717080 | 3625 | 3630 | 3645 | 3625 | 2004 |
| 332 | 20241101 | 140100 | 959449760 | 3630 | 3630 | 3630 | 3630 | 1251 |
| 333 | 20241101 | 140000 | 954908630 | 3630 | 3630 | 3630 | 3630 | 0 |
| 334 | 20241101 | 135900 | 954908630 | 3630 | 3630 | 3630 | 3630 | 158 |
| 335 | 20241101 | 135800 | 954335090 | 3630 | 3630 | 3630 | 3630 | 10 |
| 336 | 20241101 | 135700 | 954298790 | 3630 | 3640 | 3640 | 3630 | 2151 |
| 337 | 20241101 | 135600 | 946488760 | 3640 | 3640 | 3640 | 3640 | 0 |
| 338 | 20241101 | 135500 | 946488760 | 3640 | 3640 | 3640 | 3640 | 0 |
| 339 | 20241101 | 135400 | 946488760 | 3640 | 3640 | 3640 | 3640 | 609 |
| 340 | 20241101 | 135300 | 944272000 | 3640 | 3635 | 3640 | 3635 | 10 |
| 341 | 20241101 | 135200 | 944235645 | 3635 | 3630 | 3635 | 3630 | 503 |
| 342 | 20241101 | 135100 | 942407255 | 3635 | 3630 | 3635 | 3630 | 547 |
| 343 | 20241101 | 135000 | 940421640 | 3630 | 3635 | 3635 | 3630 | 77 |
| 344 | 20241101 | 134900 | 940141995 | 3625 | 3625 | 3625 | 3625 | 308 |
| 345 | 20241101 | 134800 | 939025495 | 3635 | 3630 | 3635 | 3630 | 3 |
| 346 | 20241101 | 134700 | 939014600 | 3625 | 3625 | 3625 | 3625 | 0 |
| 347 | 20241101 | 134600 | 939014600 | 3625 | 3625 | 3625 | 3625 | 500 |
| 348 | 20241101 | 134500 | 937202100 | 3625 | 3625 | 3625 | 3625 | 30 |
| 349 | 20241101 | 134400 | 937093350 | 3625 | 3625 | 3625 | 3625 | 828 |
| 350 | 20241101 | 134300 | 934091850 | 3625 | 3625 | 3625 | 3625 | 1 |
| 351 | 20241101 | 134200 | 934088225 | 3620 | 3620 | 3620 | 3620 | 250 |
| 352 | 20241101 | 134100 | 933183225 | 3620 | 3620 | 3620 | 3620 | 2313 |
| 353 | 20241101 | 134000 | 924810165 | 3620 | 3620 | 3620 | 3620 | 200 |
| 354 | 20241101 | 133900 | 924086165 | 3625 | 3625 | 3625 | 3625 | 910 |
| 355 | 20241101 | 133800 | 920787415 | 3625 | 3625 | 3625 | 3625 | 1691 |
| 356 | 20241101 | 133700 | 914657540 | 3625 | 3625 | 3625 | 3625 | 70 |
| 357 | 20241101 | 133600 | 914403790 | 3630 | 3635 | 3635 | 3630 | 222 |
| 358 | 20241101 | 133500 | 913597820 | 3635 | 3635 | 3635 | 3635 | 62 |
| 359 | 20241101 | 133400 | 913372450 | 3635 | 3640 | 3640 | 3635 | 22 |
| 360 | 20241101 | 133300 | 913292475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 361 | 20241101 | 133200 | 913292475 | 3630 | 3630 | 3630 | 3630 | 3 |
| 362 | 20241101 | 133100 | 913281585 | 3630 | 3630 | 3630 | 3630 | 99 |
| 363 | 20241101 | 133000 | 912922215 | 3630 | 3625 | 3635 | 3625 | 1401 |
| 364 | 20241101 | 132900 | 907842785 | 3630 | 3630 | 3630 | 3630 | 1 |
| 365 | 20241101 | 132800 | 907839155 | 3630 | 3630 | 3630 | 3630 | 0 |
| 366 | 20241101 | 132700 | 907839155 | 3630 | 3630 | 3630 | 3630 | 15 |
| 367 | 20241101 | 132600 | 907784705 | 3640 | 3630 | 3640 | 3630 | 193 |
| 368 | 20241101 | 132500 | 907084035 | 3630 | 3630 | 3630 | 3630 | 8 |
| 369 | 20241101 | 132400 | 907054995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 370 | 20241101 | 132300 | 907054995 | 3625 | 3630 | 3630 | 3625 | 2100 |
| 371 | 20241101 | 132200 | 899441995 | 3630 | 3630 | 3630 | 3630 | 1809 |
| 372 | 20241101 | 132100 | 892875325 | 3630 | 3630 | 3630 | 3630 | 0 |
| 373 | 20241101 | 132000 | 892875325 | 3630 | 3630 | 3630 | 3630 | 0 |
| 374 | 20241101 | 131900 | 892875325 | 3630 | 3630 | 3630 | 3630 | 300 |
| 375 | 20241101 | 131800 | 891786325 | 3640 | 3640 | 3640 | 3640 | 3 |
| 376 | 20241101 | 131700 | 891775405 | 3630 | 3630 | 3630 | 3630 | 0 |
| 377 | 20241101 | 131600 | 891775405 | 3630 | 3630 | 3630 | 3630 | 10 |
| 378 | 20241101 | 131500 | 891739105 | 3640 | 3640 | 3640 | 3640 | 50 |
| 379 | 20241101 | 131400 | 891557105 | 3630 | 3630 | 3630 | 3630 | 0 |
| 380 | 20241101 | 131300 | 891557105 | 3630 | 3630 | 3630 | 3630 | 1 |
| 381 | 20241101 | 131200 | 891553475 | 3635 | 3635 | 3635 | 3635 | 0 |
| 382 | 20241101 | 131100 | 891553475 | 3635 | 3635 | 3635 | 3635 | 0 |
| 383 | 20241101 | 131000 | 891553475 | 3635 | 3630 | 3635 | 3630 | 1580 |
| 384 | 20241101 | 130900 | 885810190 | 3635 | 3635 | 3635 | 3635 | 0 |
| 385 | 20241101 | 130800 | 885810190 | 3635 | 3635 | 3635 | 3635 | 0 |
| 386 | 20241101 | 130700 | 885810190 | 3635 | 3625 | 3635 | 3625 | 716 |
| 387 | 20241101 | 130600 | 883214670 | 3625 | 3625 | 3625 | 3625 | 0 |
| 388 | 20241101 | 130500 | 883214670 | 3625 | 3625 | 3625 | 3625 | 283 |
| 389 | 20241101 | 130400 | 882188795 | 3635 | 3625 | 3635 | 3625 | 1001 |
| 390 | 20241101 | 130300 | 878560160 | 3625 | 3625 | 3625 | 3625 | 1225 |
| 391 | 20241101 | 130200 | 874119535 | 3625 | 3625 | 3625 | 3625 | 0 |
| 392 | 20241101 | 130100 | 874119535 | 3625 | 3625 | 3625 | 3625 | 0 |
| 393 | 20241101 | 130000 | 874119535 | 3625 | 3630 | 3630 | 3625 | 5940 |
| 394 | 20241101 | 125900 | 852586930 | 3625 | 3625 | 3625 | 3625 | 0 |
| 395 | 20241101 | 125800 | 852586930 | 3625 | 3625 | 3625 | 3625 | 1 |
| 396 | 20241101 | 125700 | 852583305 | 3625 | 3630 | 3630 | 3625 | 1107 |
| 397 | 20241101 | 125600 | 848566305 | 3630 | 3630 | 3630 | 3630 | 0 |
| 398 | 20241101 | 125500 | 848566305 | 3630 | 3630 | 3630 | 3630 | 10 |
| 399 | 20241101 | 125400 | 848530005 | 3625 | 3625 | 3625 | 3625 | 1 |
| 400 | 20241101 | 125300 | 848526380 | 3625 | 3625 | 3625 | 3625 | 0 |
| 401 | 20241101 | 125200 | 848526380 | 3625 | 3625 | 3625 | 3625 | 15 |
| 402 | 20241101 | 125100 | 848472005 | 3625 | 3625 | 3625 | 3625 | 0 |
| 403 | 20241101 | 125000 | 848472005 | 3625 | 3635 | 3635 | 3625 | 3886 |
| 404 | 20241101 | 124900 | 834376205 | 3630 | 3630 | 3630 | 3630 | 16 |
| 405 | 20241101 | 124800 | 834318125 | 3635 | 3635 | 3635 | 3635 | 10 |
| 406 | 20241101 | 124700 | 834281775 | 3630 | 3630 | 3630 | 3630 | 300 |
| 407 | 20241101 | 124600 | 833192775 | 3630 | 3635 | 3635 | 3630 | 819 |
| 408 | 20241101 | 124500 | 830219800 | 3640 | 3640 | 3640 | 3640 | 0 |
| 409 | 20241101 | 124400 | 830219800 | 3640 | 3635 | 3640 | 3630 | 4237 |
| 410 | 20241101 | 124300 | 814831735 | 3640 | 3640 | 3640 | 3640 | 0 |
| 411 | 20241101 | 124200 | 814831735 | 3640 | 3640 | 3640 | 3640 | 119 |
| 412 | 20241101 | 124100 | 814398575 | 3635 | 3640 | 3640 | 3635 | 1012 |
| 413 | 20241101 | 124000 | 810714955 | 3640 | 3640 | 3640 | 3640 | 0 |
| 414 | 20241101 | 123900 | 810714955 | 3640 | 3640 | 3640 | 3640 | 14 |
| 415 | 20241101 | 123800 | 810663995 | 3640 | 3635 | 3640 | 3635 | 73 |
| 416 | 20241101 | 123700 | 810398610 | 3635 | 3635 | 3635 | 3635 | 263 |
| 417 | 20241101 | 123600 | 809442605 | 3635 | 3635 | 3635 | 3635 | 935 |
| 418 | 20241101 | 123500 | 806043880 | 3635 | 3640 | 3640 | 3635 | 90 |
| 419 | 20241101 | 123400 | 805716340 | 3635 | 3635 | 3635 | 3635 | 0 |
| 420 | 20241101 | 123300 | 805716340 | 3635 | 3635 | 3635 | 3635 | 556 |
| 421 | 20241101 | 123200 | 803695280 | 3635 | 3635 | 3635 | 3635 | 0 |
| 422 | 20241101 | 123100 | 803695280 | 3635 | 3635 | 3635 | 3635 | 100 |
| 423 | 20241101 | 123000 | 803331780 | 3635 | 3635 | 3635 | 3635 | 130 |
| 424 | 20241101 | 122900 | 802859230 | 3635 | 3635 | 3635 | 3635 | 27 |
| 425 | 20241101 | 122800 | 802761085 | 3635 | 3640 | 3640 | 3635 | 1968 |
| 426 | 20241101 | 122700 | 795597815 | 3645 | 3645 | 3645 | 3645 | 0 |
| 427 | 20241101 | 122600 | 795597815 | 3645 | 3645 | 3645 | 3645 | 138 |
| 428 | 20241101 | 122500 | 795094805 | 3645 | 3640 | 3645 | 3640 | 711 |
| 429 | 20241101 | 122400 | 792506415 | 3645 | 3645 | 3645 | 3645 | 26 |
| 430 | 20241101 | 122300 | 792411645 | 3645 | 3645 | 3645 | 3645 | 0 |
| 431 | 20241101 | 122200 | 792411645 | 3645 | 3640 | 3645 | 3640 | 10 |
| 432 | 20241101 | 122100 | 792375240 | 3645 | 3640 | 3645 | 3640 | 383 |
| 433 | 20241101 | 122000 | 790981115 | 3640 | 3645 | 3645 | 3640 | 1600 |
| 434 | 20241101 | 121900 | 785156710 | 3645 | 3655 | 3655 | 3645 | 950 |
| 435 | 20241101 | 121800 | 781693280 | 3645 | 3645 | 3655 | 3645 | 35 |
| 436 | 20241101 | 121700 | 781565695 | 3650 | 3650 | 3650 | 3650 | 11 |
| 437 | 20241101 | 121600 | 781525545 | 3650 | 3650 | 3650 | 3650 | 575 |
| 438 | 20241101 | 121500 | 779426795 | 3650 | 3650 | 3650 | 3650 | 2 |
| 439 | 20241101 | 121400 | 779419495 | 3650 | 3650 | 3650 | 3650 | 75 |
| 440 | 20241101 | 121300 | 779145745 | 3650 | 3650 | 3650 | 3650 | 54 |
| 441 | 20241101 | 121200 | 778948645 | 3650 | 3650 | 3650 | 3650 | 2 |
| 442 | 20241101 | 121100 | 778941345 | 3650 | 3650 | 3650 | 3650 | 284 |
| 443 | 20241101 | 121000 | 777904745 | 3650 | 3650 | 3650 | 3650 | 98 |
| 444 | 20241101 | 120900 | 777547045 | 3650 | 3650 | 3650 | 3650 | 233 |
| 445 | 20241101 | 120800 | 776696595 | 3650 | 3650 | 3650 | 3650 | 710 |
| 446 | 20241101 | 120700 | 774105095 | 3650 | 3650 | 3650 | 3645 | 273 |
| 447 | 20241101 | 120600 | 773108740 | 3650 | 3650 | 3650 | 3650 | 330 |
| 448 | 20241101 | 120500 | 771904240 | 3650 | 3650 | 3650 | 3650 | 31 |
| 449 | 20241101 | 120400 | 771791090 | 3650 | 3650 | 3650 | 3650 | 6 |
| 450 | 20241101 | 120300 | 771769190 | 3650 | 3650 | 3650 | 3645 | 940 |
| 451 | 20241101 | 120200 | 768338200 | 3650 | 3650 | 3650 | 3650 | 30 |
| 452 | 20241101 | 120100 | 768228700 | 3650 | 3650 | 3650 | 3650 | 1090 |
| 453 | 20241101 | 120000 | 764250200 | 3655 | 3655 | 3655 | 3655 | 105 |
| 454 | 20241101 | 115900 | 763866425 | 3655 | 3650 | 3655 | 3650 | 214 |
| 455 | 20241101 | 115800 | 763085320 | 3650 | 3650 | 3650 | 3650 | 1133 |
| 456 | 20241101 | 115700 | 758949870 | 3650 | 3650 | 3650 | 3650 | 470 |
| 457 | 20241101 | 115600 | 757234370 | 3650 | 3645 | 3650 | 3645 | 274 |
| 458 | 20241101 | 115500 | 756234625 | 3650 | 3645 | 3650 | 3645 | 355 |
| 459 | 20241101 | 115400 | 754938930 | 3645 | 3650 | 3650 | 3645 | 4 |
| 460 | 20241101 | 115300 | 754924345 | 3645 | 3645 | 3645 | 3645 | 0 |
| 461 | 20241101 | 115200 | 754924345 | 3645 | 3645 | 3645 | 3645 | 100 |
| 462 | 20241101 | 115100 | 754559845 | 3655 | 3650 | 3655 | 3650 | 1005 |
| 463 | 20241101 | 115000 | 750891585 | 3650 | 3650 | 3650 | 3650 | 21 |
| 464 | 20241101 | 114900 | 750814935 | 3645 | 3645 | 3645 | 3645 | 0 |
| 465 | 20241101 | 114800 | 750814935 | 3645 | 3645 | 3645 | 3645 | 1132 |
| 466 | 20241101 | 114700 | 746688795 | 3640 | 3635 | 3645 | 3635 | 585 |
| 467 | 20241101 | 114600 | 744560175 | 3640 | 3640 | 3640 | 3640 | 2451 |
| 468 | 20241101 | 114500 | 735638535 | 3645 | 3645 | 3645 | 3645 | 413 |
| 469 | 20241101 | 114400 | 734133150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 470 | 20241101 | 114300 | 734133150 | 3650 | 3655 | 3655 | 3645 | 103 |
| 471 | 20241101 | 114200 | 733757425 | 3655 | 3650 | 3655 | 3650 | 324 |
| 472 | 20241101 | 114100 | 732574810 | 3650 | 3650 | 3650 | 3650 | 11 |
| 473 | 20241101 | 114000 | 732534660 | 3645 | 3645 | 3645 | 3645 | 200 |
| 474 | 20241101 | 113900 | 731805660 | 3645 | 3650 | 3650 | 3645 | 35 |
| 475 | 20241101 | 113800 | 731678050 | 3645 | 3655 | 3655 | 3645 | 466 |
| 476 | 20241101 | 113700 | 729978350 | 3650 | 3650 | 3650 | 3650 | 30 |
| 477 | 20241101 | 113600 | 729868850 | 3650 | 3640 | 3650 | 3640 | 1506 |
| 478 | 20241101 | 113500 | 724373530 | 3645 | 3650 | 3650 | 3645 | 1635 |
| 479 | 20241101 | 113400 | 718413450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 480 | 20241101 | 113300 | 718413450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 481 | 20241101 | 113200 | 718413450 | 3650 | 3645 | 3650 | 3645 | 3 |
| 482 | 20241101 | 113100 | 718402510 | 3650 | 3650 | 3650 | 3650 | 21 |
| 483 | 20241101 | 113000 | 718325860 | 3650 | 3640 | 3650 | 3640 | 585 |
| 484 | 20241101 | 112900 | 716195610 | 3640 | 3640 | 3640 | 3640 | 0 |
| 485 | 20241101 | 112800 | 716195610 | 3640 | 3640 | 3640 | 3640 | 21 |
| 486 | 20241101 | 112700 | 716119170 | 3640 | 3640 | 3640 | 3640 | 63 |
| 487 | 20241101 | 112600 | 715889850 | 3640 | 3640 | 3640 | 3635 | 48 |
| 488 | 20241101 | 112500 | 715715190 | 3640 | 3640 | 3640 | 3640 | 2 |
| 489 | 20241101 | 112400 | 715707910 | 3635 | 3635 | 3635 | 3635 | 150 |
| 490 | 20241101 | 112300 | 715162660 | 3635 | 3635 | 3635 | 3635 | 265 |
| 491 | 20241101 | 112200 | 714199385 | 3635 | 3635 | 3635 | 3635 | 306 |
| 492 | 20241101 | 112100 | 713087075 | 3635 | 3635 | 3635 | 3635 | 2 |
| 493 | 20241101 | 112000 | 713079805 | 3635 | 3640 | 3640 | 3635 | 108 |
| 494 | 20241101 | 111900 | 712686725 | 3635 | 3640 | 3640 | 3635 | 301 |
| 495 | 20241101 | 111800 | 711592585 | 3635 | 3635 | 3635 | 3635 | 726 |
| 496 | 20241101 | 111700 | 708953575 | 3640 | 3640 | 3640 | 3640 | 21 |
| 497 | 20241101 | 111600 | 708877135 | 3640 | 3635 | 3640 | 3635 | 323 |
| 498 | 20241101 | 111500 | 707702915 | 3635 | 3640 | 3640 | 3635 | 227 |
| 499 | 20241101 | 111400 | 706877245 | 3635 | 3635 | 3635 | 3635 | 544 |
| 500 | 20241101 | 111300 | 704899805 | 3635 | 3640 | 3640 | 3635 | 53 |
| 501 | 20241101 | 111200 | 704707000 | 3640 | 3640 | 3640 | 3640 | 320 |
| 502 | 20241101 | 111100 | 703542200 | 3640 | 3640 | 3640 | 3640 | 298 |
| 503 | 20241101 | 111000 | 702457480 | 3640 | 3640 | 3640 | 3640 | 1069 |
| 504 | 20241101 | 110900 | 698566320 | 3640 | 3645 | 3645 | 3640 | 604 |
| 505 | 20241101 | 110800 | 696366120 | 3645 | 3645 | 3645 | 3645 | 0 |
| 506 | 20241101 | 110700 | 696366120 | 3645 | 3645 | 3645 | 3645 | 141 |
| 507 | 20241101 | 110600 | 695852175 | 3645 | 3645 | 3645 | 3645 | 2 |
| 508 | 20241101 | 110500 | 695844885 | 3645 | 3645 | 3650 | 3645 | 25 |
| 509 | 20241101 | 110400 | 695753655 | 3645 | 3640 | 3645 | 3640 | 215 |
| 510 | 20241101 | 110300 | 694970360 | 3640 | 3640 | 3640 | 3640 | 71 |
| 511 | 20241101 | 110200 | 694711920 | 3640 | 3640 | 3640 | 3640 | 5 |
| 512 | 20241101 | 110100 | 694693720 | 3635 | 3635 | 3635 | 3635 | 86 |
| 513 | 20241101 | 110000 | 694381110 | 3640 | 3635 | 3640 | 3635 | 267 |
| 514 | 20241101 | 105900 | 693409560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 515 | 20241101 | 105800 | 693409560 | 3640 | 3640 | 3640 | 3635 | 378 |
| 516 | 20241101 | 105700 | 692035510 | 3635 | 3640 | 3640 | 3635 | 305 |
| 517 | 20241101 | 105600 | 690926610 | 3640 | 3640 | 3640 | 3640 | 321 |
| 518 | 20241101 | 105500 | 689758170 | 3640 | 3635 | 3640 | 3635 | 310 |
| 519 | 20241101 | 105400 | 688631270 | 3635 | 3645 | 3645 | 3635 | 3 |
| 520 | 20241101 | 105300 | 688620345 | 3645 | 3645 | 3645 | 3635 | 764 |
| 521 | 20241101 | 105200 | 685839285 | 3645 | 3650 | 3650 | 3645 | 146 |
| 522 | 20241101 | 105100 | 685307075 | 3645 | 3650 | 3650 | 3645 | 4860 |
| 523 | 20241101 | 105000 | 667592345 | 3650 | 3655 | 3655 | 3650 | 909 |
| 524 | 20241101 | 104900 | 664274315 | 3655 | 3655 | 3655 | 3655 | 1658 |
| 525 | 20241101 | 104800 | 658214325 | 3655 | 3650 | 3655 | 3650 | 403 |
| 526 | 20241101 | 104700 | 656741865 | 3650 | 3650 | 3650 | 3650 | 56 |
| 527 | 20241101 | 104600 | 656537465 | 3650 | 3650 | 3650 | 3650 | 420 |
| 528 | 20241101 | 104500 | 655004465 | 3650 | 3655 | 3655 | 3650 | 308 |
| 529 | 20241101 | 104400 | 653878765 | 3655 | 3650 | 3655 | 3650 | 251 |
| 530 | 20241101 | 104300 | 652962560 | 3650 | 3655 | 3655 | 3650 | 398 |
| 531 | 20241101 | 104200 | 651509610 | 3655 | 3650 | 3655 | 3650 | 2430 |
| 532 | 20241101 | 104100 | 642637140 | 3650 | 3660 | 3660 | 3650 | 4256 |
| 533 | 20241101 | 104000 | 627077005 | 3660 | 3660 | 3665 | 3660 | 958 |
| 534 | 20241101 | 103900 | 623570715 | 3660 | 3660 | 3670 | 3660 | 1063 |
| 535 | 20241101 | 103800 | 619672500 | 3660 | 3670 | 3670 | 3660 | 3191 |
| 536 | 20241101 | 103700 | 607977150 | 3665 | 3670 | 3670 | 3665 | 743 |
| 537 | 20241101 | 103600 | 605253300 | 3665 | 3670 | 3675 | 3665 | 6096 |
| 538 | 20241101 | 103500 | 582889650 | 3670 | 3665 | 3670 | 3665 | 2735 |
| 539 | 20241101 | 103400 | 572855625 | 3665 | 3660 | 3670 | 3660 | 8456 |
| 540 | 20241101 | 103300 | 541877040 | 3670 | 3670 | 3670 | 3660 | 5829 |
| 541 | 20241101 | 103200 | 520498415 | 3660 | 3665 | 3680 | 3660 | 12587 |
| 542 | 20241101 | 103100 | 474300115 | 3665 | 3655 | 3665 | 3655 | 3732 |
| 543 | 20241101 | 103000 | 460654770 | 3655 | 3655 | 3655 | 3655 | 85 |
| 544 | 20241101 | 102900 | 460344095 | 3650 | 3650 | 3650 | 3650 | 109 |
| 545 | 20241101 | 102800 | 459946245 | 3650 | 3650 | 3655 | 3650 | 984 |
| 546 | 20241101 | 102700 | 456354435 | 3650 | 3655 | 3655 | 3650 | 1494 |
| 547 | 20241101 | 102600 | 450894115 | 3655 | 3640 | 3655 | 3640 | 5860 |
| 548 | 20241101 | 102500 | 429517085 | 3645 | 3640 | 3645 | 3640 | 45 |
| 549 | 20241101 | 102400 | 429353260 | 3645 | 3640 | 3645 | 3640 | 771 |
| 550 | 20241101 | 102300 | 426544965 | 3640 | 3640 | 3640 | 3640 | 53 |
| 551 | 20241101 | 102200 | 426352045 | 3640 | 3645 | 3645 | 3640 | 280 |
| 552 | 20241101 | 102100 | 425331605 | 3645 | 3640 | 3645 | 3640 | 1313 |
| 553 | 20241101 | 102000 | 420549475 | 3640 | 3645 | 3645 | 3640 | 618 |
| 554 | 20241101 | 101900 | 418298765 | 3645 | 3640 | 3645 | 3640 | 149 |
| 555 | 20241101 | 101800 | 417756390 | 3640 | 3640 | 3645 | 3640 | 1331 |
| 556 | 20241101 | 101700 | 412911545 | 3640 | 3640 | 3645 | 3640 | 1301 |
| 557 | 20241101 | 101600 | 408175585 | 3640 | 3640 | 3645 | 3640 | 1300 |
| 558 | 20241101 | 101500 | 403442385 | 3640 | 3640 | 3645 | 3640 | 116 |
| 559 | 20241101 | 101400 | 403020095 | 3640 | 3640 | 3640 | 3640 | 412 |
| 560 | 20241101 | 101300 | 401520415 | 3640 | 3640 | 3640 | 3640 | 1355 |
| 561 | 20241101 | 101200 | 396588215 | 3640 | 3640 | 3640 | 3640 | 141 |
| 562 | 20241101 | 101100 | 396074975 | 3640 | 3635 | 3640 | 3635 | 1956 |
| 563 | 20241101 | 101000 | 388958675 | 3640 | 3640 | 3640 | 3640 | 7 |
| 564 | 20241101 | 100900 | 388933195 | 3640 | 3635 | 3640 | 3635 | 1272 |
| 565 | 20241101 | 100800 | 384308100 | 3635 | 3635 | 3635 | 3635 | 0 |
| 566 | 20241101 | 100700 | 384308100 | 3635 | 3635 | 3640 | 3635 | 1180 |
| 567 | 20241101 | 100600 | 380017425 | 3640 | 3635 | 3640 | 3635 | 478 |
| 568 | 20241101 | 100500 | 378278005 | 3640 | 3640 | 3640 | 3635 | 744 |
| 569 | 20241101 | 100400 | 375570845 | 3640 | 3640 | 3640 | 3640 | 11 |
| 570 | 20241101 | 100300 | 375530805 | 3640 | 3635 | 3640 | 3635 | 2436 |
| 571 | 20241101 | 100200 | 366667615 | 3630 | 3635 | 3635 | 3630 | 100 |
| 572 | 20241101 | 100100 | 366304475 | 3635 | 3630 | 3635 | 3630 | 1732 |
| 573 | 20241101 | 100000 | 360013785 | 3635 | 3630 | 3635 | 3615 | 6739 |
| 574 | 20241101 | 095900 | 335586015 | 3635 | 3630 | 3635 | 3630 | 991 |
| 575 | 20241101 | 095800 | 331985915 | 3630 | 3630 | 3630 | 3630 | 59 |
| 576 | 20241101 | 095700 | 331771745 | 3620 | 3625 | 3630 | 3620 | 1431 |
| 577 | 20241101 | 095600 | 326588935 | 3625 | 3630 | 3630 | 3625 | 22 |
| 578 | 20241101 | 095500 | 326509080 | 3625 | 3635 | 3635 | 3625 | 802 |
| 579 | 20241101 | 095400 | 323598530 | 3635 | 3630 | 3635 | 3630 | 1225 |
| 580 | 20241101 | 095300 | 319149545 | 3635 | 3640 | 3640 | 3635 | 362 |
| 581 | 20241101 | 095200 | 317832935 | 3630 | 3635 | 3640 | 3630 | 643 |
| 582 | 20241101 | 095100 | 315496260 | 3630 | 3625 | 3630 | 3620 | 1863 |
| 583 | 20241101 | 095000 | 308738535 | 3625 | 3625 | 3625 | 3625 | 0 |
| 584 | 20241101 | 094900 | 308738535 | 3625 | 3625 | 3625 | 3615 | 363 |
| 585 | 20241101 | 094800 | 307424420 | 3625 | 3625 | 3625 | 3625 | 54 |
| 586 | 20241101 | 094700 | 307228670 | 3610 | 3625 | 3625 | 3610 | 1792 |
| 587 | 20241101 | 094600 | 300741840 | 3625 | 3620 | 3625 | 3620 | 1558 |
| 588 | 20241101 | 094500 | 295100500 | 3620 | 3615 | 3620 | 3610 | 2924 |
| 589 | 20241101 | 094400 | 284529620 | 3620 | 3620 | 3620 | 3620 | 2219 |
| 590 | 20241101 | 094300 | 276496840 | 3625 | 3620 | 3625 | 3620 | 329 |
| 591 | 20241101 | 094200 | 275305795 | 3620 | 3615 | 3620 | 3615 | 1795 |
| 592 | 20241101 | 094100 | 268808925 | 3615 | 3615 | 3615 | 3615 | 1366 |
| 593 | 20241101 | 094000 | 263870835 | 3615 | 3615 | 3615 | 3615 | 2 |
| 594 | 20241101 | 093900 | 263863605 | 3615 | 3620 | 3620 | 3615 | 1805 |
| 595 | 20241101 | 093800 | 257333455 | 3620 | 3615 | 3620 | 3615 | 876 |
| 596 | 20241101 | 093700 | 254166705 | 3615 | 3615 | 3615 | 3615 | 1 |
| 597 | 20241101 | 093600 | 254163090 | 3615 | 3615 | 3615 | 3615 | 404 |
| 598 | 20241101 | 093500 | 252702630 | 3610 | 3610 | 3610 | 3610 | 62 |
| 599 | 20241101 | 093400 | 252478810 | 3605 | 3615 | 3615 | 3605 | 111 |
| 600 | 20241101 | 093300 | 252077655 | 3615 | 3610 | 3615 | 3605 | 970 |
| 601 | 20241101 | 093200 | 248577535 | 3610 | 3615 | 3615 | 3605 | 378 |
| 602 | 20241101 | 093100 | 247213130 | 3615 | 3610 | 3615 | 3605 | 609 |
| 603 | 20241101 | 093000 | 245016090 | 3615 | 3615 | 3615 | 3610 | 177 |
| 604 | 20241101 | 092900 | 244376735 | 3615 | 3615 | 3615 | 3610 | 1210 |
| 605 | 20241101 | 092800 | 240008565 | 3615 | 3615 | 3615 | 3610 | 46 |
| 606 | 20241101 | 092700 | 239842280 | 3615 | 3620 | 3620 | 3615 | 256 |
| 607 | 20241101 | 092600 | 238916065 | 3620 | 3620 | 3620 | 3615 | 172 |
| 608 | 20241101 | 092500 | 238294175 | 3620 | 3625 | 3625 | 3620 | 183 |
| 609 | 20241101 | 092400 | 237631210 | 3625 | 3625 | 3625 | 3610 | 66 |
| 610 | 20241101 | 092300 | 237392380 | 3605 | 3620 | 3625 | 3605 | 3381 |
| 611 | 20241101 | 092200 | 225173050 | 3620 | 3620 | 3625 | 3615 | 1073 |
| 612 | 20241101 | 092100 | 221292035 | 3620 | 3625 | 3625 | 3620 | 228 |
| 613 | 20241101 | 092000 | 220465850 | 3625 | 3615 | 3625 | 3605 | 4699 |
| 614 | 20241101 | 091900 | 203481890 | 3615 | 3615 | 3615 | 3615 | 527 |
| 615 | 20241101 | 091800 | 201576785 | 3610 | 3620 | 3620 | 3610 | 842 |
| 616 | 20241101 | 091700 | 198531935 | 3620 | 3620 | 3620 | 3620 | 1800 |
| 617 | 20241101 | 091600 | 192015935 | 3615 | 3610 | 3620 | 3610 | 2651 |
| 618 | 20241101 | 091500 | 182437020 | 3610 | 3610 | 3610 | 3610 | 441 |
| 619 | 20241101 | 091400 | 180845010 | 3610 | 3605 | 3610 | 3605 | 320 |
| 620 | 20241101 | 091300 | 179690690 | 3605 | 3605 | 3605 | 3600 | 2484 |
| 621 | 20241101 | 091200 | 170740625 | 3605 | 3600 | 3605 | 3600 | 1255 |
| 622 | 20241101 | 091100 | 166216610 | 3600 | 3595 | 3600 | 3595 | 11 |
| 623 | 20241101 | 091000 | 166177060 | 3605 | 3605 | 3605 | 3595 | 33 |
| 624 | 20241101 | 090900 | 166058345 | 3605 | 3605 | 3605 | 3595 | 5199 |
| 625 | 20241101 | 090800 | 147348705 | 3605 | 3605 | 3610 | 3605 | 539 |
| 626 | 20241101 | 090700 | 145405600 | 3600 | 3605 | 3605 | 3600 | 1149 |
| 627 | 20241101 | 090600 | 141263505 | 3610 | 3600 | 3610 | 3600 | 1086 |
| 628 | 20241101 | 090500 | 137353795 | 3600 | 3605 | 3605 | 3600 | 1815 |
| 629 | 20241101 | 090400 | 130819035 | 3605 | 3605 | 3605 | 3600 | 627 |
| 630 | 20241101 | 090300 | 128558800 | 3600 | 3605 | 3605 | 3600 | 321 |
| 631 | 20241101 | 090200 | 127401875 | 3605 | 3605 | 3605 | 3590 | 11264 |
| 632 | 20241101 | 090100 | 86944130 | 3605 | 3615 | 3615 | 3600 | 3301 |
| 633 | 20241101 | 090000 | 75056250 | 3605 | 3605 | 3610 | 3605 | 16174 |