31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 192700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 3 | 20241101 | 192600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20241101 | 192500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20241101 | 192400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20241101 | 192300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20241101 | 192200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20241101 | 192100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20241101 | 192000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20241101 | 191900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20241101 | 191800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20241101 | 191700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20241101 | 191600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20241101 | 191500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20241101 | 191400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20241101 | 191300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20241101 | 191200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20241101 | 191100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20241101 | 191000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20241101 | 190900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20241101 | 190800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20241101 | 190700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20241101 | 190600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20241101 | 190500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20241101 | 190400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20241101 | 190300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20241101 | 190200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20241101 | 190100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20241101 | 190000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20241101 | 185900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20241101 | 185800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20241101 | 185700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 33 | 20241101 | 185600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20241101 | 185500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20241101 | 185400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20241101 | 185300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20241101 | 185200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20241101 | 185100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20241101 | 185000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20241101 | 184900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20241101 | 184800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20241101 | 184700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20241101 | 184600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20241101 | 184500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20241101 | 184400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20241101 | 184300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20241101 | 184200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20241101 | 184100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20241101 | 184000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20241101 | 183900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20241101 | 183800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20241101 | 183700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20241101 | 183600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20241101 | 183500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20241101 | 183400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20241101 | 183300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20241101 | 183200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20241101 | 183100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20241101 | 183000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20241101 | 182900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20241101 | 182800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20241101 | 182700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 63 | 20241101 | 182600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20241101 | 182500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20241101 | 182400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20241101 | 182300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20241101 | 182200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20241101 | 182100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20241101 | 182000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20241101 | 181900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20241101 | 181800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20241101 | 181700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20241101 | 181600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20241101 | 181500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20241101 | 181400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20241101 | 181300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20241101 | 181200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20241101 | 181100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20241101 | 181000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20241101 | 180900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20241101 | 180800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20241101 | 180700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20241101 | 180600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20241101 | 180500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20241101 | 180400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20241101 | 180300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20241101 | 180200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20241101 | 180100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20241101 | 180000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20241101 | 175900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20241101 | 175800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20241101 | 175700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 93 | 20241101 | 175600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20241101 | 175500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20241101 | 175400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20241101 | 175300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20241101 | 175200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20241101 | 175100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20241101 | 175000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20241101 | 174900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20241101 | 174800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20241101 | 174700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20241101 | 174600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20241101 | 174500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20241101 | 174400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20241101 | 174300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20241101 | 174200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20241101 | 174100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20241101 | 174000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20241101 | 173900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20241101 | 173800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20241101 | 173700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20241101 | 173600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20241101 | 173500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20241101 | 173400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20241101 | 173300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20241101 | 173200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20241101 | 173100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20241101 | 173000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20241101 | 172900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20241101 | 172800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20241101 | 172700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 123 | 20241101 | 172600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20241101 | 172500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20241101 | 172400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20241101 | 172300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20241101 | 172200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20241101 | 172100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20241101 | 172000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20241101 | 171900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20241101 | 171800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20241101 | 171700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20241101 | 171600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20241101 | 171500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20241101 | 171400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20241101 | 171300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20241101 | 171200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20241101 | 171100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20241101 | 171000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20241101 | 170900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20241101 | 170800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20241101 | 170700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20241101 | 170600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20241101 | 170500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20241101 | 170400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20241101 | 170300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20241101 | 170200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20241101 | 170100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20241101 | 170000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20241101 | 165900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20241101 | 165800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20241101 | 165700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 153 | 20241101 | 165600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20241101 | 165500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20241101 | 165400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20241101 | 165300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20241101 | 165200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20241101 | 165100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20241101 | 165000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20241101 | 164900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20241101 | 164800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20241101 | 164700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20241101 | 164600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20241101 | 164500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20241101 | 164400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20241101 | 164300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20241101 | 164200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20241101 | 164100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20241101 | 164000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20241101 | 163900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20241101 | 163800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20241101 | 163700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20241101 | 163600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20241101 | 163500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20241101 | 163400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20241101 | 163300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20241101 | 163200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20241101 | 163100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20241101 | 163000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20241101 | 162900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20241101 | 162800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20241101 | 162700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 183 | 20241101 | 162600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20241101 | 162500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20241101 | 162400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20241101 | 162300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20241101 | 162200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20241101 | 162100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20241101 | 162000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20241101 | 161900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20241101 | 161800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20241101 | 161700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20241101 | 161600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20241101 | 161500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20241101 | 161400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20241101 | 161300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20241101 | 161200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20241101 | 161100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20241101 | 161000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20241101 | 160900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20241101 | 160800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20241101 | 160700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20241101 | 160600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20241101 | 160500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20241101 | 160400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20241101 | 160300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20241101 | 160200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20241101 | 160100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20241101 | 160000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20241101 | 155900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20241101 | 155800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20241101 | 155700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 213 | 20241101 | 155600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20241101 | 155500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20241101 | 155400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20241101 | 155300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20241101 | 155200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20241101 | 155100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20241101 | 155000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 220 | 20241101 | 154900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 221 | 20241101 | 154800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 222 | 20241101 | 154700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 223 | 20241101 | 154600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 224 | 20241101 | 154500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20241101 | 154400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20241101 | 154300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20241101 | 154200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20241101 | 154100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20241101 | 154000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20241101 | 153900 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 231 | 20241101 | 153800 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 232 | 20241101 | 153700 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 233 | 20241101 | 153600 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 234 | 20241101 | 153500 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 235 | 20241101 | 153400 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 236 | 20241101 | 153300 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 237 | 20241101 | 153200 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 238 | 20241101 | 153100 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 239 | 20241101 | 153000 | 2424518655 | 2515 | 2515 | 2515 | 2515 | 26395 |
| 240 | 20241101 | 152900 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 241 | 20241101 | 152800 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 242 | 20241101 | 152700 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 243 | 20241101 | 152600 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 244 | 20241101 | 152500 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 245 | 20241101 | 152400 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20241101 | 152300 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 247 | 20241101 | 152200 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 248 | 20241101 | 152100 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 249 | 20241101 | 152000 | 2358135230 | 2500 | 2500 | 2500 | 2500 | 0 |
| 250 | 20241101 | 151900 | 2358135230 | 2500 | 2500 | 2500 | 2490 | 7854 |
| 251 | 20241101 | 151800 | 2338519480 | 2500 | 2505 | 2510 | 2500 | 5803 |
| 252 | 20241101 | 151700 | 2323997330 | 2510 | 2505 | 2510 | 2505 | 5310 |
| 253 | 20241101 | 151600 | 2310695770 | 2505 | 2495 | 2505 | 2495 | 6003 |
| 254 | 20241101 | 151500 | 2295702735 | 2500 | 2500 | 2505 | 2500 | 2118 |
| 255 | 20241101 | 151400 | 2290407715 | 2500 | 2500 | 2500 | 2500 | 2434 |
| 256 | 20241101 | 151300 | 2284322715 | 2495 | 2500 | 2500 | 2495 | 1916 |
| 257 | 20241101 | 151200 | 2279541715 | 2500 | 2505 | 2505 | 2500 | 3512 |
| 258 | 20241101 | 151100 | 2270759215 | 2500 | 2505 | 2505 | 2500 | 1160 |
| 259 | 20241101 | 151000 | 2267853615 | 2505 | 2500 | 2505 | 2490 | 1491 |
| 260 | 20241101 | 150900 | 2264124365 | 2500 | 2495 | 2500 | 2490 | 5723 |
| 261 | 20241101 | 150800 | 2249860825 | 2500 | 2500 | 2500 | 2490 | 609 |
| 262 | 20241101 | 150700 | 2248341560 | 2500 | 2500 | 2500 | 2495 | 6941 |
| 263 | 20241101 | 150600 | 2231007735 | 2495 | 2495 | 2495 | 2495 | 535 |
| 264 | 20241101 | 150500 | 2229672910 | 2495 | 2500 | 2500 | 2495 | 602 |
| 265 | 20241101 | 150400 | 2228170325 | 2495 | 2500 | 2500 | 2495 | 180 |
| 266 | 20241101 | 150300 | 2227720980 | 2495 | 2490 | 2500 | 2490 | 4769 |
| 267 | 20241101 | 150200 | 2215817370 | 2490 | 2495 | 2495 | 2490 | 296 |
| 268 | 20241101 | 150100 | 2215079350 | 2495 | 2505 | 2505 | 2495 | 394 |
| 269 | 20241101 | 150000 | 2214096310 | 2500 | 2500 | 2500 | 2490 | 4252 |
| 270 | 20241101 | 145900 | 2203484160 | 2500 | 2500 | 2500 | 2500 | 1 |
| 271 | 20241101 | 145800 | 2203481660 | 2490 | 2490 | 2495 | 2490 | 10167 |
| 272 | 20241101 | 145700 | 2178165730 | 2495 | 2500 | 2505 | 2495 | 2193 |
| 273 | 20241101 | 145600 | 2172686170 | 2505 | 2500 | 2505 | 2495 | 291 |
| 274 | 20241101 | 145500 | 2171958865 | 2500 | 2500 | 2500 | 2500 | 300 |
| 275 | 20241101 | 145400 | 2171208865 | 2500 | 2505 | 2505 | 2500 | 1675 |
| 276 | 20241101 | 145300 | 2167016860 | 2505 | 2505 | 2510 | 2505 | 1034 |
| 277 | 20241101 | 145200 | 2164426675 | 2495 | 2500 | 2500 | 2495 | 3350 |
| 278 | 20241101 | 145100 | 2156065485 | 2500 | 2500 | 2505 | 2500 | 653 |
| 279 | 20241101 | 145000 | 2154432980 | 2500 | 2500 | 2500 | 2500 | 40 |
| 280 | 20241101 | 144900 | 2154332980 | 2500 | 2500 | 2500 | 2500 | 1794 |
| 281 | 20241101 | 144800 | 2149847980 | 2500 | 2495 | 2500 | 2490 | 2003 |
| 282 | 20241101 | 144700 | 2144858555 | 2495 | 2495 | 2495 | 2495 | 281 |
| 283 | 20241101 | 144600 | 2144157460 | 2495 | 2495 | 2500 | 2495 | 282 |
| 284 | 20241101 | 144500 | 2143453865 | 2495 | 2495 | 2500 | 2495 | 1759 |
| 285 | 20241101 | 144400 | 2139060160 | 2495 | 2500 | 2500 | 2495 | 209 |
| 286 | 20241101 | 144300 | 2138537705 | 2500 | 2495 | 2500 | 2495 | 700 |
| 287 | 20241101 | 144200 | 2136791155 | 2495 | 2495 | 2495 | 2495 | 10 |
| 288 | 20241101 | 144100 | 2136766205 | 2495 | 2490 | 2495 | 2490 | 1913 |
| 289 | 20241101 | 144000 | 2132000835 | 2490 | 2490 | 2490 | 2490 | 2001 |
| 290 | 20241101 | 143900 | 2127018345 | 2490 | 2490 | 2490 | 2490 | 5287 |
| 291 | 20241101 | 143800 | 2113853715 | 2495 | 2495 | 2500 | 2495 | 1127 |
| 292 | 20241101 | 143700 | 2111041750 | 2495 | 2500 | 2500 | 2495 | 21 |
| 293 | 20241101 | 143600 | 2110989280 | 2500 | 2500 | 2500 | 2500 | 96 |
| 294 | 20241101 | 143500 | 2110749280 | 2495 | 2490 | 2495 | 2490 | 20 |
| 295 | 20241101 | 143400 | 2110699430 | 2490 | 2490 | 2490 | 2485 | 4877 |
| 296 | 20241101 | 143300 | 2098574020 | 2490 | 2490 | 2490 | 2490 | 1397 |
| 297 | 20241101 | 143200 | 2095095490 | 2490 | 2490 | 2495 | 2490 | 2006 |
| 298 | 20241101 | 143100 | 2090100545 | 2495 | 2495 | 2495 | 2495 | 40 |
| 299 | 20241101 | 143000 | 2090000745 | 2490 | 2490 | 2495 | 2490 | 297 |
| 300 | 20241101 | 142900 | 2089260980 | 2490 | 2495 | 2495 | 2490 | 585 |
| 301 | 20241101 | 142800 | 2087804280 | 2490 | 2490 | 2495 | 2490 | 418 |
| 302 | 20241101 | 142700 | 2086763410 | 2490 | 2495 | 2495 | 2490 | 982 |
| 303 | 20241101 | 142600 | 2084315340 | 2495 | 2495 | 2495 | 2495 | 482 |
| 304 | 20241101 | 142500 | 2083112750 | 2495 | 2495 | 2500 | 2495 | 106 |
| 305 | 20241101 | 142400 | 2082848275 | 2495 | 2500 | 2500 | 2495 | 1204 |
| 306 | 20241101 | 142300 | 2079838325 | 2500 | 2500 | 2500 | 2500 | 1 |
| 307 | 20241101 | 142200 | 2079835825 | 2505 | 2500 | 2505 | 2500 | 228 |
| 308 | 20241101 | 142100 | 2079265815 | 2500 | 2500 | 2500 | 2500 | 688 |
| 309 | 20241101 | 142000 | 2077545815 | 2500 | 2500 | 2500 | 2500 | 7 |
| 310 | 20241101 | 141900 | 2077528315 | 2505 | 2505 | 2505 | 2505 | 1570 |
| 311 | 20241101 | 141800 | 2073595465 | 2505 | 2500 | 2505 | 2490 | 342 |
| 312 | 20241101 | 141700 | 2072742845 | 2500 | 2500 | 2500 | 2495 | 1631 |
| 313 | 20241101 | 141600 | 2068671490 | 2500 | 2500 | 2500 | 2500 | 50 |
| 314 | 20241101 | 141500 | 2068546490 | 2500 | 2500 | 2500 | 2500 | 184 |
| 315 | 20241101 | 141400 | 2068086490 | 2500 | 2495 | 2500 | 2495 | 1102 |
| 316 | 20241101 | 141300 | 2065336490 | 2495 | 2495 | 2500 | 2495 | 184 |
| 317 | 20241101 | 141200 | 2064877170 | 2500 | 2500 | 2500 | 2500 | 105 |
| 318 | 20241101 | 141100 | 2064614670 | 2505 | 2495 | 2505 | 2495 | 75 |
| 319 | 20241101 | 141000 | 2064427525 | 2495 | 2500 | 2500 | 2495 | 742 |
| 320 | 20241101 | 140900 | 2062574985 | 2505 | 2505 | 2505 | 2505 | 10 |
| 321 | 20241101 | 140800 | 2062549935 | 2505 | 2505 | 2505 | 2505 | 5 |
| 322 | 20241101 | 140700 | 2062537410 | 2505 | 2500 | 2505 | 2500 | 743 |
| 323 | 20241101 | 140600 | 2060676720 | 2495 | 2495 | 2495 | 2490 | 53 |
| 324 | 20241101 | 140500 | 2060544495 | 2500 | 2500 | 2500 | 2500 | 545 |
| 325 | 20241101 | 140400 | 2059181995 | 2500 | 2500 | 2500 | 2500 | 1 |
| 326 | 20241101 | 140300 | 2059179495 | 2500 | 2490 | 2500 | 2485 | 25599 |
| 327 | 20241101 | 140200 | 1995509545 | 2485 | 2490 | 2490 | 2485 | 7229 |
| 328 | 20241101 | 140100 | 1977516245 | 2490 | 2495 | 2495 | 2490 | 20 |
| 329 | 20241101 | 140000 | 1977466400 | 2495 | 2490 | 2495 | 2490 | 5306 |
| 330 | 20241101 | 135900 | 1964249460 | 2490 | 2500 | 2500 | 2490 | 3494 |
| 331 | 20241101 | 135800 | 1955539770 | 2495 | 2490 | 2495 | 2490 | 3193 |
| 332 | 20241101 | 135700 | 1947574270 | 2490 | 2490 | 2490 | 2490 | 1038 |
| 333 | 20241101 | 135600 | 1944989650 | 2495 | 2490 | 2495 | 2490 | 9 |
| 334 | 20241101 | 135500 | 1944967230 | 2490 | 2490 | 2490 | 2490 | 3 |
| 335 | 20241101 | 135400 | 1944959760 | 2495 | 2490 | 2495 | 2490 | 276 |
| 336 | 20241101 | 135300 | 1944272145 | 2490 | 2490 | 2490 | 2490 | 26 |
| 337 | 20241101 | 135200 | 1944207405 | 2490 | 2490 | 2495 | 2490 | 2280 |
| 338 | 20241101 | 135100 | 1938525010 | 2495 | 2495 | 2495 | 2495 | 1319 |
| 339 | 20241101 | 135000 | 1935234105 | 2495 | 2495 | 2495 | 2495 | 1 |
| 340 | 20241101 | 134900 | 1935231610 | 2495 | 2495 | 2495 | 2495 | 11 |
| 341 | 20241101 | 134800 | 1935204165 | 2500 | 2490 | 2500 | 2490 | 1791 |
| 342 | 20241101 | 134700 | 1930729695 | 2500 | 2490 | 2500 | 2490 | 335 |
| 343 | 20241101 | 134600 | 1929895340 | 2495 | 2495 | 2500 | 2495 | 308 |
| 344 | 20241101 | 134500 | 1929126015 | 2495 | 2495 | 2495 | 2490 | 4233 |
| 345 | 20241101 | 134400 | 1918579190 | 2490 | 2485 | 2490 | 2485 | 720 |
| 346 | 20241101 | 134300 | 1916788380 | 2485 | 2490 | 2490 | 2485 | 5510 |
| 347 | 20241101 | 134200 | 1903073655 | 2495 | 2495 | 2495 | 2490 | 1319 |
| 348 | 20241101 | 134100 | 1899786920 | 2490 | 2495 | 2495 | 2490 | 846 |
| 349 | 20241101 | 134000 | 1897676155 | 2495 | 2500 | 2500 | 2495 | 306 |
| 350 | 20241101 | 133900 | 1896911185 | 2490 | 2490 | 2500 | 2490 | 3053 |
| 351 | 20241101 | 133800 | 1889309205 | 2490 | 2490 | 2495 | 2490 | 508 |
| 352 | 20241101 | 133700 | 1888044280 | 2500 | 2490 | 2500 | 2490 | 28 |
| 353 | 20241101 | 133600 | 1887974550 | 2490 | 2500 | 2500 | 2490 | 1605 |
| 354 | 20241101 | 133500 | 1883962370 | 2500 | 2490 | 2500 | 2490 | 102 |
| 355 | 20241101 | 133400 | 1883708380 | 2490 | 2495 | 2495 | 2490 | 409 |
| 356 | 20241101 | 133300 | 1882689965 | 2500 | 2500 | 2500 | 2500 | 9 |
| 357 | 20241101 | 133200 | 1882667465 | 2495 | 2490 | 2495 | 2490 | 100 |
| 358 | 20241101 | 133100 | 1882417980 | 2490 | 2495 | 2495 | 2490 | 2500 |
| 359 | 20241101 | 133000 | 1876182795 | 2500 | 2500 | 2500 | 2500 | 0 |
| 360 | 20241101 | 132900 | 1876182795 | 2500 | 2495 | 2500 | 2495 | 322 |
| 361 | 20241101 | 132800 | 1875377800 | 2495 | 2495 | 2495 | 2495 | 831 |
| 362 | 20241101 | 132700 | 1873304455 | 2500 | 2500 | 2500 | 2500 | 0 |
| 363 | 20241101 | 132600 | 1873304455 | 2500 | 2500 | 2500 | 2500 | 39 |
| 364 | 20241101 | 132500 | 1873206955 | 2500 | 2500 | 2500 | 2500 | 5 |
| 365 | 20241101 | 132400 | 1873194455 | 2500 | 2500 | 2500 | 2500 | 59 |
| 366 | 20241101 | 132300 | 1873046955 | 2500 | 2495 | 2500 | 2495 | 117 |
| 367 | 20241101 | 132200 | 1872754535 | 2500 | 2500 | 2500 | 2500 | 551 |
| 368 | 20241101 | 132100 | 1871377035 | 2500 | 2500 | 2500 | 2500 | 1132 |
| 369 | 20241101 | 132000 | 1868547035 | 2505 | 2505 | 2505 | 2505 | 10 |
| 370 | 20241101 | 131900 | 1868521985 | 2485 | 2500 | 2500 | 2485 | 21944 |
| 371 | 20241101 | 131800 | 1813878025 | 2500 | 2500 | 2500 | 2500 | 200 |
| 372 | 20241101 | 131700 | 1813378025 | 2495 | 2500 | 2500 | 2495 | 504 |
| 373 | 20241101 | 131600 | 1812118815 | 2500 | 2500 | 2500 | 2495 | 192 |
| 374 | 20241101 | 131500 | 1811639005 | 2500 | 2505 | 2505 | 2500 | 8467 |
| 375 | 20241101 | 131400 | 1790470105 | 2500 | 2505 | 2505 | 2500 | 1125 |
| 376 | 20241101 | 131300 | 1787657600 | 2500 | 2505 | 2505 | 2500 | 137 |
| 377 | 20241101 | 131200 | 1787314915 | 2505 | 2505 | 2505 | 2505 | 1 |
| 378 | 20241101 | 131100 | 1787312410 | 2500 | 2500 | 2500 | 2500 | 50 |
| 379 | 20241101 | 131000 | 1787187410 | 2505 | 2505 | 2505 | 2505 | 386 |
| 380 | 20241101 | 130900 | 1786220480 | 2505 | 2505 | 2505 | 2505 | 1000 |
| 381 | 20241101 | 130800 | 1783715480 | 2505 | 2505 | 2505 | 2505 | 291 |
| 382 | 20241101 | 130700 | 1782986525 | 2505 | 2505 | 2505 | 2505 | 3 |
| 383 | 20241101 | 130600 | 1782979010 | 2505 | 2505 | 2505 | 2505 | 0 |
| 384 | 20241101 | 130500 | 1782979010 | 2505 | 2505 | 2505 | 2500 | 691 |
| 385 | 20241101 | 130400 | 1781249485 | 2505 | 2505 | 2505 | 2505 | 10037 |
| 386 | 20241101 | 130300 | 1756106800 | 2505 | 2500 | 2505 | 2500 | 2388 |
| 387 | 20241101 | 130200 | 1750133735 | 2505 | 2510 | 2510 | 2505 | 982 |
| 388 | 20241101 | 130100 | 1747673185 | 2510 | 2505 | 2510 | 2505 | 274 |
| 389 | 20241101 | 130000 | 1746986175 | 2505 | 2505 | 2505 | 2505 | 1154 |
| 390 | 20241101 | 125900 | 1744095405 | 2510 | 2510 | 2510 | 2510 | 285 |
| 391 | 20241101 | 125800 | 1743380055 | 2500 | 2500 | 2500 | 2500 | 0 |
| 392 | 20241101 | 125700 | 1743380055 | 2500 | 2500 | 2500 | 2500 | 1673 |
| 393 | 20241101 | 125600 | 1739197555 | 2505 | 2505 | 2505 | 2505 | 1576 |
| 394 | 20241101 | 125500 | 1735249675 | 2505 | 2505 | 2505 | 2505 | 1000 |
| 395 | 20241101 | 125400 | 1732744675 | 2505 | 2505 | 2505 | 2505 | 3199 |
| 396 | 20241101 | 125300 | 1724731180 | 2515 | 2515 | 2515 | 2515 | 300 |
| 397 | 20241101 | 125200 | 1723976680 | 2510 | 2510 | 2510 | 2510 | 1865 |
| 398 | 20241101 | 125100 | 1719295530 | 2510 | 2510 | 2510 | 2510 | 100 |
| 399 | 20241101 | 125000 | 1719044530 | 2510 | 2510 | 2510 | 2510 | 805 |
| 400 | 20241101 | 124900 | 1717023980 | 2520 | 2510 | 2520 | 2510 | 1136 |
| 401 | 20241101 | 124800 | 1714172600 | 2510 | 2520 | 2520 | 2510 | 2871 |
| 402 | 20241101 | 124700 | 1706950785 | 2525 | 2520 | 2525 | 2520 | 23 |
| 403 | 20241101 | 124600 | 1706892810 | 2520 | 2520 | 2520 | 2515 | 263 |
| 404 | 20241101 | 124500 | 1706230200 | 2520 | 2525 | 2525 | 2520 | 1412 |
| 405 | 20241101 | 124400 | 1702671950 | 2525 | 2520 | 2525 | 2520 | 2600 |
| 406 | 20241101 | 124300 | 1696113530 | 2525 | 2525 | 2525 | 2520 | 122 |
| 407 | 20241101 | 124200 | 1695805485 | 2520 | 2525 | 2525 | 2520 | 112 |
| 408 | 20241101 | 124100 | 1695522735 | 2520 | 2520 | 2520 | 2520 | 1494 |
| 409 | 20241101 | 124000 | 1691757855 | 2515 | 2520 | 2520 | 2515 | 1132 |
| 410 | 20241101 | 123900 | 1688905220 | 2515 | 2520 | 2525 | 2515 | 371 |
| 411 | 20241101 | 123800 | 1687971780 | 2520 | 2515 | 2520 | 2515 | 4500 |
| 412 | 20241101 | 123700 | 1676643005 | 2510 | 2515 | 2515 | 2510 | 362 |
| 413 | 20241101 | 123600 | 1675734375 | 2510 | 2510 | 2510 | 2510 | 376 |
| 414 | 20241101 | 123500 | 1674790615 | 2505 | 2515 | 2515 | 2505 | 3 |
| 415 | 20241101 | 123400 | 1674783080 | 2505 | 2510 | 2515 | 2505 | 412 |
| 416 | 20241101 | 123300 | 1673747440 | 2505 | 2505 | 2505 | 2505 | 88 |
| 417 | 20241101 | 123200 | 1673527000 | 2510 | 2510 | 2510 | 2505 | 155 |
| 418 | 20241101 | 123100 | 1673137955 | 2510 | 2515 | 2515 | 2510 | 531 |
| 419 | 20241101 | 123000 | 1671805120 | 2510 | 2510 | 2515 | 2510 | 70 |
| 420 | 20241101 | 122900 | 1671629415 | 2515 | 2510 | 2515 | 2510 | 31 |
| 421 | 20241101 | 122800 | 1671551460 | 2515 | 2510 | 2515 | 2510 | 102 |
| 422 | 20241101 | 122700 | 1671295435 | 2515 | 2515 | 2515 | 2510 | 107 |
| 423 | 20241101 | 122600 | 1671026335 | 2515 | 2515 | 2515 | 2515 | 502 |
| 424 | 20241101 | 122500 | 1669763805 | 2505 | 2505 | 2515 | 2505 | 63 |
| 425 | 20241101 | 122400 | 1669605910 | 2510 | 2505 | 2510 | 2505 | 416 |
| 426 | 20241101 | 122300 | 1668561755 | 2510 | 2510 | 2510 | 2510 | 1 |
| 427 | 20241101 | 122200 | 1668559245 | 2505 | 2505 | 2505 | 2505 | 0 |
| 428 | 20241101 | 122100 | 1668559245 | 2505 | 2510 | 2510 | 2505 | 1150 |
| 429 | 20241101 | 122000 | 1665672750 | 2510 | 2510 | 2510 | 2510 | 2 |
| 430 | 20241101 | 121900 | 1665667730 | 2510 | 2510 | 2510 | 2510 | 511 |
| 431 | 20241101 | 121800 | 1664385120 | 2520 | 2515 | 2520 | 2510 | 938 |
| 432 | 20241101 | 121700 | 1662025880 | 2515 | 2520 | 2520 | 2515 | 533 |
| 433 | 20241101 | 121600 | 1660685130 | 2515 | 2510 | 2515 | 2510 | 2309 |
| 434 | 20241101 | 121500 | 1654878000 | 2515 | 2510 | 2520 | 2510 | 140 |
| 435 | 20241101 | 121400 | 1654525965 | 2520 | 2520 | 2520 | 2520 | 965 |
| 436 | 20241101 | 121300 | 1652094165 | 2520 | 2510 | 2520 | 2505 | 8602 |
| 437 | 20241101 | 121200 | 1630502270 | 2510 | 2510 | 2510 | 2505 | 1221 |
| 438 | 20241101 | 121100 | 1627440060 | 2505 | 2505 | 2505 | 2505 | 0 |
| 439 | 20241101 | 121000 | 1627440060 | 2505 | 2505 | 2505 | 2505 | 1 |
| 440 | 20241101 | 120900 | 1627437555 | 2510 | 2515 | 2515 | 2505 | 1446 |
| 441 | 20241101 | 120800 | 1623809440 | 2510 | 2510 | 2510 | 2510 | 50 |
| 442 | 20241101 | 120700 | 1623683940 | 2510 | 2510 | 2510 | 2510 | 10 |
| 443 | 20241101 | 120600 | 1623658840 | 2510 | 2510 | 2510 | 2510 | 529 |
| 444 | 20241101 | 120500 | 1622331050 | 2510 | 2510 | 2510 | 2510 | 2956 |
| 445 | 20241101 | 120400 | 1614911490 | 2510 | 2505 | 2510 | 2500 | 6147 |
| 446 | 20241101 | 120300 | 1599511290 | 2505 | 2505 | 2505 | 2505 | 129 |
| 447 | 20241101 | 120200 | 1599188145 | 2500 | 2500 | 2500 | 2500 | 84 |
| 448 | 20241101 | 120100 | 1598978145 | 2500 | 2500 | 2500 | 2500 | 0 |
| 449 | 20241101 | 120000 | 1598978145 | 2500 | 2495 | 2505 | 2495 | 410 |
| 450 | 20241101 | 115900 | 1597954145 | 2505 | 2500 | 2505 | 2500 | 466 |
| 451 | 20241101 | 115800 | 1596788645 | 2505 | 2500 | 2505 | 2500 | 804 |
| 452 | 20241101 | 115700 | 1594778620 | 2495 | 2495 | 2495 | 2495 | 614 |
| 453 | 20241101 | 115600 | 1593246690 | 2500 | 2500 | 2500 | 2500 | 10 |
| 454 | 20241101 | 115500 | 1593221690 | 2500 | 2495 | 2500 | 2495 | 142 |
| 455 | 20241101 | 115400 | 1592866695 | 2505 | 2505 | 2505 | 2505 | 0 |
| 456 | 20241101 | 115300 | 1592866695 | 2505 | 2505 | 2505 | 2505 | 173 |
| 457 | 20241101 | 115200 | 1592433330 | 2500 | 2500 | 2500 | 2500 | 0 |
| 458 | 20241101 | 115100 | 1592433330 | 2500 | 2500 | 2500 | 2500 | 2004 |
| 459 | 20241101 | 115000 | 1587423330 | 2495 | 2495 | 2495 | 2495 | 0 |
| 460 | 20241101 | 114900 | 1587423330 | 2495 | 2495 | 2495 | 2495 | 2682 |
| 461 | 20241101 | 114800 | 1580731740 | 2495 | 2495 | 2495 | 2495 | 1 |
| 462 | 20241101 | 114700 | 1580729245 | 2495 | 2495 | 2500 | 2495 | 2629 |
| 463 | 20241101 | 114600 | 1574169875 | 2510 | 2510 | 2510 | 2510 | 11 |
| 464 | 20241101 | 114500 | 1574142265 | 2500 | 2500 | 2510 | 2500 | 403 |
| 465 | 20241101 | 114400 | 1573134755 | 2510 | 2510 | 2510 | 2510 | 2 |
| 466 | 20241101 | 114300 | 1573129735 | 2500 | 2510 | 2510 | 2500 | 2717 |
| 467 | 20241101 | 114200 | 1566337215 | 2495 | 2495 | 2495 | 2495 | 118 |
| 468 | 20241101 | 114100 | 1566042805 | 2495 | 2495 | 2495 | 2495 | 236 |
| 469 | 20241101 | 114000 | 1565453985 | 2495 | 2495 | 2500 | 2495 | 64 |
| 470 | 20241101 | 113900 | 1565294015 | 2500 | 2495 | 2500 | 2495 | 521 |
| 471 | 20241101 | 113800 | 1563991565 | 2500 | 2500 | 2500 | 2500 | 11 |
| 472 | 20241101 | 113700 | 1563964065 | 2500 | 2500 | 2500 | 2500 | 156 |
| 473 | 20241101 | 113600 | 1563574065 | 2495 | 2495 | 2495 | 2495 | 94 |
| 474 | 20241101 | 113500 | 1563339535 | 2495 | 2500 | 2505 | 2495 | 2754 |
| 475 | 20241101 | 113400 | 1556465655 | 2500 | 2505 | 2505 | 2500 | 2800 |
| 476 | 20241101 | 113300 | 1549464655 | 2505 | 2505 | 2505 | 2500 | 299 |
| 477 | 20241101 | 113200 | 1548715665 | 2505 | 2505 | 2505 | 2500 | 2934 |
| 478 | 20241101 | 113100 | 1541366650 | 2505 | 2505 | 2505 | 2505 | 2601 |
| 479 | 20241101 | 113000 | 1534851145 | 2515 | 2515 | 2515 | 2515 | 1279 |
| 480 | 20241101 | 112900 | 1531634460 | 2520 | 2525 | 2525 | 2510 | 2057 |
| 481 | 20241101 | 112800 | 1526470540 | 2520 | 2500 | 2520 | 2500 | 53290 |
| 482 | 20241101 | 112700 | 1393140980 | 2495 | 2495 | 2495 | 2495 | 5149 |
| 483 | 20241101 | 112600 | 1380294225 | 2490 | 2490 | 2490 | 2490 | 103 |
| 484 | 20241101 | 112500 | 1380037755 | 2490 | 2495 | 2495 | 2490 | 743 |
| 485 | 20241101 | 112400 | 1378186120 | 2495 | 2490 | 2495 | 2485 | 1549 |
| 486 | 20241101 | 112300 | 1374334095 | 2490 | 2485 | 2495 | 2485 | 1396 |
| 487 | 20241101 | 112200 | 1370860835 | 2490 | 2490 | 2490 | 2490 | 65 |
| 488 | 20241101 | 112100 | 1370698985 | 2490 | 2490 | 2490 | 2490 | 859 |
| 489 | 20241101 | 112000 | 1368560075 | 2490 | 2490 | 2490 | 2490 | 371 |
| 490 | 20241101 | 111900 | 1367636285 | 2495 | 2495 | 2495 | 2495 | 119 |
| 491 | 20241101 | 111800 | 1367339380 | 2495 | 2490 | 2495 | 2490 | 259 |
| 492 | 20241101 | 111700 | 1366694465 | 2485 | 2485 | 2485 | 2485 | 0 |
| 493 | 20241101 | 111600 | 1366694465 | 2485 | 2490 | 2495 | 2485 | 895 |
| 494 | 20241101 | 111500 | 1364466465 | 2495 | 2490 | 2495 | 2490 | 3321 |
| 495 | 20241101 | 111400 | 1356196970 | 2490 | 2490 | 2490 | 2490 | 0 |
| 496 | 20241101 | 111300 | 1356196970 | 2490 | 2490 | 2490 | 2490 | 0 |
| 497 | 20241101 | 111200 | 1356196970 | 2490 | 2490 | 2490 | 2490 | 10 |
| 498 | 20241101 | 111100 | 1356172070 | 2490 | 2495 | 2495 | 2490 | 246 |
| 499 | 20241101 | 111000 | 1355559430 | 2495 | 2495 | 2495 | 2495 | 401 |
| 500 | 20241101 | 110900 | 1354558935 | 2490 | 2495 | 2495 | 2490 | 6738 |
| 501 | 20241101 | 110800 | 1337781130 | 2495 | 2490 | 2495 | 2490 | 89 |
| 502 | 20241101 | 110700 | 1337559250 | 2495 | 2490 | 2495 | 2490 | 388 |
| 503 | 20241101 | 110600 | 1336591240 | 2495 | 2490 | 2495 | 2490 | 664 |
| 504 | 20241101 | 110500 | 1334937810 | 2495 | 2495 | 2495 | 2490 | 1065 |
| 505 | 20241101 | 110400 | 1332285780 | 2490 | 2490 | 2490 | 2490 | 5382 |
| 506 | 20241101 | 110300 | 1318884600 | 2490 | 2490 | 2490 | 2490 | 32 |
| 507 | 20241101 | 110200 | 1318804920 | 2490 | 2490 | 2490 | 2490 | 532 |
| 508 | 20241101 | 110100 | 1317480240 | 2485 | 2485 | 2485 | 2480 | 8338 |
| 509 | 20241101 | 110000 | 1296770860 | 2490 | 2495 | 2500 | 2485 | 13103 |
| 510 | 20241101 | 105900 | 1264185450 | 2495 | 2495 | 2495 | 2495 | 64 |
| 511 | 20241101 | 105800 | 1264025770 | 2495 | 2500 | 2500 | 2495 | 620 |
| 512 | 20241101 | 105700 | 1262476270 | 2490 | 2490 | 2490 | 2490 | 114 |
| 513 | 20241101 | 105600 | 1262192410 | 2490 | 2490 | 2490 | 2490 | 6107 |
| 514 | 20241101 | 105500 | 1246985980 | 2490 | 2490 | 2490 | 2490 | 3524 |
| 515 | 20241101 | 105400 | 1238211220 | 2490 | 2490 | 2490 | 2490 | 442 |
| 516 | 20241101 | 105300 | 1237110640 | 2495 | 2495 | 2495 | 2490 | 1767 |
| 517 | 20241101 | 105200 | 1232709330 | 2495 | 2490 | 2495 | 2490 | 5609 |
| 518 | 20241101 | 105100 | 1218742915 | 2490 | 2500 | 2500 | 2490 | 3277 |
| 519 | 20241101 | 105000 | 1210575555 | 2500 | 2500 | 2500 | 2500 | 61 |
| 520 | 20241101 | 104900 | 1210423055 | 2500 | 2500 | 2500 | 2495 | 236 |
| 521 | 20241101 | 104800 | 1209833060 | 2500 | 2500 | 2500 | 2500 | 950 |
| 522 | 20241101 | 104700 | 1207458060 | 2505 | 2500 | 2505 | 2495 | 1034 |
| 523 | 20241101 | 104600 | 1204878215 | 2495 | 2500 | 2500 | 2495 | 123 |
| 524 | 20241101 | 104500 | 1204571305 | 2500 | 2500 | 2500 | 2495 | 1705 |
| 525 | 20241101 | 104400 | 1200314305 | 2500 | 2500 | 2500 | 2500 | 270 |
| 526 | 20241101 | 104300 | 1199639305 | 2500 | 2505 | 2505 | 2500 | 206 |
| 527 | 20241101 | 104200 | 1199124300 | 2500 | 2500 | 2500 | 2500 | 2107 |
| 528 | 20241101 | 104100 | 1193856800 | 2500 | 2495 | 2500 | 2495 | 437 |
| 529 | 20241101 | 104000 | 1192765675 | 2495 | 2500 | 2500 | 2495 | 122 |
| 530 | 20241101 | 103900 | 1192461230 | 2500 | 2495 | 2500 | 2495 | 36 |
| 531 | 20241101 | 103800 | 1192371380 | 2495 | 2500 | 2500 | 2495 | 416 |
| 532 | 20241101 | 103700 | 1191333080 | 2500 | 2500 | 2500 | 2500 | 4799 |
| 533 | 20241101 | 103600 | 1179335580 | 2500 | 2500 | 2500 | 2500 | 117 |
| 534 | 20241101 | 103500 | 1179043080 | 2500 | 2500 | 2500 | 2500 | 364 |
| 535 | 20241101 | 103400 | 1178133080 | 2505 | 2505 | 2505 | 2500 | 795 |
| 536 | 20241101 | 103300 | 1176142105 | 2505 | 2495 | 2505 | 2495 | 2110 |
| 537 | 20241101 | 103200 | 1170857055 | 2495 | 2500 | 2500 | 2495 | 1730 |
| 538 | 20241101 | 103100 | 1166540695 | 2495 | 2495 | 2495 | 2495 | 2200 |
| 539 | 20241101 | 103000 | 1161051695 | 2495 | 2500 | 2500 | 2495 | 2378 |
| 540 | 20241101 | 102900 | 1155110855 | 2500 | 2500 | 2500 | 2500 | 1202 |
| 541 | 20241101 | 102800 | 1152105855 | 2500 | 2495 | 2500 | 2495 | 96 |
| 542 | 20241101 | 102700 | 1151866305 | 2495 | 2500 | 2500 | 2495 | 617 |
| 543 | 20241101 | 102600 | 1150326390 | 2495 | 2495 | 2495 | 2495 | 400 |
| 544 | 20241101 | 102500 | 1149328390 | 2495 | 2500 | 2500 | 2495 | 659 |
| 545 | 20241101 | 102400 | 1147681675 | 2495 | 2495 | 2495 | 2490 | 1642 |
| 546 | 20241101 | 102300 | 1143589720 | 2495 | 2500 | 2500 | 2495 | 4895 |
| 547 | 20241101 | 102200 | 1131374685 | 2500 | 2490 | 2500 | 2490 | 2216 |
| 548 | 20241101 | 102100 | 1125840325 | 2490 | 2500 | 2500 | 2490 | 3998 |
| 549 | 20241101 | 102000 | 1115846355 | 2485 | 2485 | 2500 | 2485 | 10398 |
| 550 | 20241101 | 101900 | 1089959640 | 2490 | 2500 | 2500 | 2490 | 9026 |
| 551 | 20241101 | 101800 | 1067470240 | 2500 | 2500 | 2500 | 2495 | 1419 |
| 552 | 20241101 | 101700 | 1063922755 | 2500 | 2500 | 2500 | 2500 | 328 |
| 553 | 20241101 | 101600 | 1063102755 | 2500 | 2510 | 2510 | 2500 | 509 |
| 554 | 20241101 | 101500 | 1061829155 | 2500 | 2505 | 2505 | 2500 | 2384 |
| 555 | 20241101 | 101400 | 1055867575 | 2500 | 2510 | 2510 | 2500 | 203 |
| 556 | 20241101 | 101300 | 1055360065 | 2500 | 2500 | 2500 | 2500 | 943 |
| 557 | 20241101 | 101200 | 1053002565 | 2500 | 2505 | 2505 | 2500 | 3680 |
| 558 | 20241101 | 101100 | 1043796665 | 2500 | 2500 | 2505 | 2490 | 10378 |
| 559 | 20241101 | 101000 | 1017918155 | 2500 | 2495 | 2505 | 2495 | 673 |
| 560 | 20241101 | 100900 | 1016238455 | 2495 | 2500 | 2505 | 2495 | 11547 |
| 561 | 20241101 | 100800 | 987401245 | 2505 | 2495 | 2510 | 2495 | 11196 |
| 562 | 20241101 | 100700 | 959409040 | 2500 | 2500 | 2505 | 2495 | 14501 |
| 563 | 20241101 | 100600 | 923189590 | 2505 | 2505 | 2505 | 2500 | 4049 |
| 564 | 20241101 | 100500 | 913054050 | 2505 | 2500 | 2505 | 2500 | 2902 |
| 565 | 20241101 | 100400 | 905784660 | 2505 | 2510 | 2510 | 2505 | 8913 |
| 566 | 20241101 | 100300 | 883434310 | 2510 | 2510 | 2520 | 2510 | 996 |
| 567 | 20241101 | 100200 | 880933735 | 2510 | 2515 | 2520 | 2510 | 2394 |
| 568 | 20241101 | 100100 | 874923275 | 2510 | 2525 | 2525 | 2510 | 1063 |
| 569 | 20241101 | 100000 | 872245290 | 2525 | 2515 | 2525 | 2510 | 10316 |
| 570 | 20241101 | 095900 | 846300545 | 2520 | 2525 | 2525 | 2515 | 1171 |
| 571 | 20241101 | 095800 | 843352195 | 2520 | 2520 | 2520 | 2520 | 3096 |
| 572 | 20241101 | 095700 | 835550275 | 2520 | 2520 | 2520 | 2515 | 2956 |
| 573 | 20241101 | 095600 | 828101655 | 2520 | 2515 | 2520 | 2515 | 1180 |
| 574 | 20241101 | 095500 | 825131290 | 2520 | 2520 | 2520 | 2515 | 195 |
| 575 | 20241101 | 095400 | 824640495 | 2520 | 2515 | 2520 | 2515 | 7 |
| 576 | 20241101 | 095300 | 824622885 | 2515 | 2515 | 2520 | 2515 | 1097 |
| 577 | 20241101 | 095200 | 821863925 | 2515 | 2515 | 2515 | 2515 | 320 |
| 578 | 20241101 | 095100 | 821059125 | 2515 | 2515 | 2520 | 2515 | 2669 |
| 579 | 20241101 | 095000 | 814346585 | 2520 | 2520 | 2525 | 2515 | 1303 |
| 580 | 20241101 | 094900 | 811062840 | 2515 | 2515 | 2530 | 2515 | 545 |
| 581 | 20241101 | 094800 | 809686335 | 2515 | 2510 | 2515 | 2505 | 3176 |
| 582 | 20241101 | 094700 | 801719010 | 2510 | 2515 | 2515 | 2510 | 1186 |
| 583 | 20241101 | 094600 | 798738495 | 2520 | 2525 | 2530 | 2515 | 11256 |
| 584 | 20241101 | 094500 | 770424310 | 2530 | 2530 | 2530 | 2530 | 1416 |
| 585 | 20241101 | 094400 | 766841830 | 2530 | 2530 | 2535 | 2515 | 2939 |
| 586 | 20241101 | 094300 | 759430075 | 2535 | 2515 | 2535 | 2515 | 14945 |
| 587 | 20241101 | 094200 | 721635745 | 2515 | 2510 | 2515 | 2510 | 2010 |
| 588 | 20241101 | 094100 | 716590595 | 2515 | 2515 | 2520 | 2505 | 19496 |
| 589 | 20241101 | 094000 | 667685905 | 2500 | 2520 | 2520 | 2495 | 12455 |
| 590 | 20241101 | 093900 | 636498305 | 2520 | 2520 | 2520 | 2520 | 165 |
| 591 | 20241101 | 093800 | 636082505 | 2520 | 2520 | 2525 | 2520 | 503 |
| 592 | 20241101 | 093700 | 634813445 | 2520 | 2520 | 2520 | 2520 | 257 |
| 593 | 20241101 | 093600 | 634165805 | 2520 | 2515 | 2520 | 2515 | 919 |
| 594 | 20241101 | 093500 | 631854145 | 2510 | 2515 | 2520 | 2510 | 1290 |
| 595 | 20241101 | 093400 | 628613935 | 2520 | 2520 | 2525 | 2510 | 883 |
| 596 | 20241101 | 093300 | 626387310 | 2525 | 2520 | 2525 | 2515 | 8 |
| 597 | 20241101 | 093200 | 626367135 | 2520 | 2510 | 2520 | 2510 | 2175 |
| 598 | 20241101 | 093100 | 620902755 | 2510 | 2525 | 2525 | 2510 | 4574 |
| 599 | 20241101 | 093000 | 609402025 | 2520 | 2525 | 2530 | 2520 | 4690 |
| 600 | 20241101 | 092900 | 597575175 | 2530 | 2530 | 2530 | 2525 | 1619 |
| 601 | 20241101 | 092800 | 593485735 | 2530 | 2525 | 2530 | 2525 | 684 |
| 602 | 20241101 | 092700 | 591756470 | 2525 | 2525 | 2525 | 2525 | 100 |
| 603 | 20241101 | 092600 | 591503970 | 2535 | 2505 | 2540 | 2505 | 14855 |
| 604 | 20241101 | 092500 | 554011785 | 2505 | 2510 | 2525 | 2495 | 55547 |
| 605 | 20241101 | 092400 | 414980910 | 2510 | 2515 | 2515 | 2510 | 11795 |
| 606 | 20241101 | 092300 | 385371960 | 2515 | 2520 | 2525 | 2515 | 13041 |
| 607 | 20241101 | 092200 | 352520945 | 2515 | 2525 | 2525 | 2515 | 10215 |
| 608 | 20241101 | 092100 | 326784795 | 2525 | 2525 | 2535 | 2525 | 3868 |
| 609 | 20241101 | 092000 | 317010820 | 2525 | 2525 | 2540 | 2525 | 1253 |
| 610 | 20241101 | 091900 | 313837950 | 2540 | 2525 | 2540 | 2525 | 1728 |
| 611 | 20241101 | 091800 | 309462015 | 2525 | 2525 | 2540 | 2520 | 6708 |
| 612 | 20241101 | 091700 | 292523620 | 2525 | 2530 | 2540 | 2525 | 4306 |
| 613 | 20241101 | 091600 | 281641605 | 2525 | 2540 | 2540 | 2525 | 5965 |
| 614 | 20241101 | 091500 | 266568815 | 2550 | 2545 | 2555 | 2530 | 12309 |
| 615 | 20241101 | 091400 | 235368160 | 2555 | 2555 | 2555 | 2555 | 504 |
| 616 | 20241101 | 091300 | 234080440 | 2545 | 2555 | 2555 | 2545 | 456 |
| 617 | 20241101 | 091200 | 232918660 | 2540 | 2535 | 2540 | 2535 | 6939 |
| 618 | 20241101 | 091100 | 215327030 | 2535 | 2535 | 2540 | 2535 | 3058 |
| 619 | 20241101 | 091000 | 207574975 | 2535 | 2545 | 2555 | 2535 | 3791 |
| 620 | 20241101 | 090900 | 197944080 | 2555 | 2555 | 2555 | 2540 | 2254 |
| 621 | 20241101 | 090800 | 192208420 | 2555 | 2555 | 2555 | 2550 | 1293 |
| 622 | 20241101 | 090700 | 188909810 | 2550 | 2555 | 2570 | 2550 | 1376 |
| 623 | 20241101 | 090600 | 185388895 | 2555 | 2540 | 2555 | 2530 | 7521 |
| 624 | 20241101 | 090500 | 166280725 | 2540 | 2535 | 2555 | 2535 | 1393 |
| 625 | 20241101 | 090400 | 162734800 | 2535 | 2540 | 2555 | 2530 | 9752 |
| 626 | 20241101 | 090300 | 137915340 | 2525 | 2540 | 2550 | 2525 | 6346 |
| 627 | 20241101 | 090200 | 121846985 | 2525 | 2540 | 2550 | 2525 | 13693 |
| 628 | 20241101 | 090100 | 87128400 | 2535 | 2550 | 2550 | 2535 | 8160 |
| 629 | 20241101 | 090000 | 66395350 | 2550 | 2560 | 2570 | 2550 | 25895 |