31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 193400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 3 | 20241101 | 193300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20241101 | 193200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20241101 | 193100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20241101 | 193000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20241101 | 192900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20241101 | 192800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20241101 | 192700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20241101 | 192600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20241101 | 192500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20241101 | 192400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20241101 | 192300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20241101 | 192200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20241101 | 192100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20241101 | 192000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20241101 | 191900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20241101 | 191800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20241101 | 191700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20241101 | 191600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20241101 | 191500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20241101 | 191400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20241101 | 191300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20241101 | 191200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20241101 | 191100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20241101 | 191000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20241101 | 190900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20241101 | 190800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20241101 | 190700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20241101 | 190600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20241101 | 190500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20241101 | 190400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 33 | 20241101 | 190300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20241101 | 190200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20241101 | 190100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20241101 | 190000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20241101 | 185900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20241101 | 185800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20241101 | 185700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20241101 | 185600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20241101 | 185500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20241101 | 185400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20241101 | 185300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20241101 | 185200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20241101 | 185100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20241101 | 185000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20241101 | 184900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20241101 | 184800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20241101 | 184700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20241101 | 184600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20241101 | 184500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20241101 | 184400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20241101 | 184300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20241101 | 184200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20241101 | 184100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20241101 | 184000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20241101 | 183900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20241101 | 183800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20241101 | 183700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20241101 | 183600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20241101 | 183500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20241101 | 183400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 63 | 20241101 | 183300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20241101 | 183200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20241101 | 183100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20241101 | 183000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20241101 | 182900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20241101 | 182800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20241101 | 182700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20241101 | 182600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20241101 | 182500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20241101 | 182400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20241101 | 182300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20241101 | 182200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20241101 | 182100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20241101 | 182000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20241101 | 181900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20241101 | 181800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20241101 | 181700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20241101 | 181600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20241101 | 181500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20241101 | 181400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20241101 | 181300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20241101 | 181200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20241101 | 181100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20241101 | 181000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20241101 | 180900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20241101 | 180800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20241101 | 180700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20241101 | 180600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20241101 | 180500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20241101 | 180400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 93 | 20241101 | 180300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20241101 | 180200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20241101 | 180100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20241101 | 180000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20241101 | 175900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20241101 | 175800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20241101 | 175700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20241101 | 175600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20241101 | 175500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20241101 | 175400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20241101 | 175300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20241101 | 175200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20241101 | 175100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20241101 | 175000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20241101 | 174900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20241101 | 174800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20241101 | 174700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20241101 | 174600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20241101 | 174500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20241101 | 174400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20241101 | 174300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20241101 | 174200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20241101 | 174100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20241101 | 174000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20241101 | 173900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20241101 | 173800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20241101 | 173700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20241101 | 173600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20241101 | 173500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20241101 | 173400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 123 | 20241101 | 173300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20241101 | 173200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20241101 | 173100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20241101 | 173000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20241101 | 172900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20241101 | 172800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20241101 | 172700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20241101 | 172600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20241101 | 172500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20241101 | 172400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20241101 | 172300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20241101 | 172200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20241101 | 172100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20241101 | 172000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20241101 | 171900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20241101 | 171800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20241101 | 171700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20241101 | 171600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20241101 | 171500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20241101 | 171400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20241101 | 171300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20241101 | 171200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20241101 | 171100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20241101 | 171000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20241101 | 170900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20241101 | 170800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20241101 | 170700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20241101 | 170600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20241101 | 170500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20241101 | 170400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 153 | 20241101 | 170300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20241101 | 170200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20241101 | 170100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20241101 | 170000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20241101 | 165900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20241101 | 165800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20241101 | 165700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20241101 | 165600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20241101 | 165500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20241101 | 165400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20241101 | 165300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20241101 | 165200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20241101 | 165100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20241101 | 165000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20241101 | 164900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20241101 | 164800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20241101 | 164700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20241101 | 164600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20241101 | 164500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20241101 | 164400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20241101 | 164300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20241101 | 164200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20241101 | 164100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20241101 | 164000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20241101 | 163900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20241101 | 163800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20241101 | 163700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20241101 | 163600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20241101 | 163500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20241101 | 163400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 183 | 20241101 | 163300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20241101 | 163200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20241101 | 163100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20241101 | 163000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20241101 | 162900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20241101 | 162800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20241101 | 162700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20241101 | 162600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20241101 | 162500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20241101 | 162400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20241101 | 162300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20241101 | 162200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20241101 | 162100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20241101 | 162000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20241101 | 161900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20241101 | 161800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20241101 | 161700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20241101 | 161600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20241101 | 161500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20241101 | 161400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20241101 | 161300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20241101 | 161200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20241101 | 161100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20241101 | 161000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20241101 | 160900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20241101 | 160800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20241101 | 160700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20241101 | 160600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20241101 | 160500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20241101 | 160400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 213 | 20241101 | 160300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20241101 | 160200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20241101 | 160100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20241101 | 160000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20241101 | 155900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20241101 | 155800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20241101 | 155700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20241101 | 155600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20241101 | 155500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20241101 | 155400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20241101 | 155300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20241101 | 155200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20241101 | 155100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20241101 | 155000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20241101 | 154900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20241101 | 154800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20241101 | 154700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20241101 | 154600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20241101 | 154500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20241101 | 154400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20241101 | 154300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20241101 | 154200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20241101 | 154100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20241101 | 154000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20241101 | 153900 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20241101 | 153800 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20241101 | 153700 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20241101 | 153600 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20241101 | 153500 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20241101 | 153400 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 243 | 20241101 | 153300 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20241101 | 153200 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20241101 | 153100 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20241101 | 153000 | 1606814420 | 5500 | 5500 | 5500 | 5500 | 2778 |
| 247 | 20241101 | 152900 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20241101 | 152800 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20241101 | 152700 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20241101 | 152600 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20241101 | 152500 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 252 | 20241101 | 152400 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 253 | 20241101 | 152300 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20241101 | 152200 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 255 | 20241101 | 152100 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 256 | 20241101 | 152000 | 1591535420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 257 | 20241101 | 151900 | 1591535420 | 5480 | 5480 | 5490 | 5480 | 990 |
| 258 | 20241101 | 151800 | 1586110170 | 5490 | 5480 | 5490 | 5480 | 524 |
| 259 | 20241101 | 151700 | 1583233610 | 5480 | 5480 | 5480 | 5480 | 177 |
| 260 | 20241101 | 151600 | 1582263650 | 5470 | 5490 | 5490 | 5470 | 676 |
| 261 | 20241101 | 151500 | 1578563330 | 5490 | 5510 | 5510 | 5490 | 332 |
| 262 | 20241101 | 151400 | 1576740180 | 5510 | 5480 | 5510 | 5470 | 92 |
| 263 | 20241101 | 151300 | 1576235410 | 5480 | 5500 | 5500 | 5480 | 1520 |
| 264 | 20241101 | 151200 | 1567902800 | 5500 | 5490 | 5500 | 5480 | 135 |
| 265 | 20241101 | 151100 | 1567161560 | 5490 | 5490 | 5490 | 5490 | 173 |
| 266 | 20241101 | 151000 | 1566211790 | 5470 | 5480 | 5490 | 5470 | 1365 |
| 267 | 20241101 | 150900 | 1558731010 | 5490 | 5490 | 5490 | 5480 | 135 |
| 268 | 20241101 | 150800 | 1557990160 | 5490 | 5490 | 5500 | 5460 | 4609 |
| 269 | 20241101 | 150700 | 1532769970 | 5490 | 5500 | 5500 | 5490 | 456 |
| 270 | 20241101 | 150600 | 1530264990 | 5500 | 5480 | 5500 | 5470 | 3417 |
| 271 | 20241101 | 150500 | 1511548640 | 5490 | 5490 | 5490 | 5490 | 689 |
| 272 | 20241101 | 150400 | 1507766030 | 5500 | 5500 | 5500 | 5500 | 21 |
| 273 | 20241101 | 150300 | 1507650530 | 5490 | 5490 | 5500 | 5490 | 445 |
| 274 | 20241101 | 150200 | 1505206780 | 5490 | 5490 | 5490 | 5490 | 1684 |
| 275 | 20241101 | 150100 | 1495961620 | 5490 | 5500 | 5500 | 5490 | 181 |
| 276 | 20241101 | 150000 | 1494966730 | 5500 | 5510 | 5510 | 5500 | 2028 |
| 277 | 20241101 | 145900 | 1483807220 | 5510 | 5510 | 5510 | 5500 | 3385 |
| 278 | 20241101 | 145800 | 1465189180 | 5510 | 5510 | 5510 | 5510 | 55 |
| 279 | 20241101 | 145700 | 1464886130 | 5510 | 5510 | 5510 | 5510 | 40 |
| 280 | 20241101 | 145600 | 1464665730 | 5510 | 5510 | 5510 | 5500 | 3226 |
| 281 | 20241101 | 145500 | 1446922560 | 5510 | 5510 | 5510 | 5510 | 3708 |
| 282 | 20241101 | 145400 | 1426491480 | 5520 | 5520 | 5520 | 5520 | 107 |
| 283 | 20241101 | 145300 | 1425900840 | 5510 | 5510 | 5510 | 5510 | 1680 |
| 284 | 20241101 | 145200 | 1416644040 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 285 | 20241101 | 145100 | 1411134040 | 5510 | 5520 | 5520 | 5510 | 2967 |
| 286 | 20241101 | 145000 | 1394761400 | 5520 | 5520 | 5520 | 5520 | 365 |
| 287 | 20241101 | 144900 | 1392746600 | 5510 | 5520 | 5520 | 5510 | 1274 |
| 288 | 20241101 | 144800 | 1385723530 | 5520 | 5510 | 5520 | 5510 | 214 |
| 289 | 20241101 | 144700 | 1384542260 | 5510 | 5520 | 5520 | 5510 | 808 |
| 290 | 20241101 | 144600 | 1380089980 | 5520 | 5520 | 5520 | 5510 | 677 |
| 291 | 20241101 | 144500 | 1376353240 | 5520 | 5520 | 5520 | 5520 | 9 |
| 292 | 20241101 | 144400 | 1376303560 | 5510 | 5530 | 5530 | 5510 | 1002 |
| 293 | 20241101 | 144300 | 1370777520 | 5530 | 5530 | 5530 | 5530 | 90 |
| 294 | 20241101 | 144200 | 1370279820 | 5530 | 5530 | 5530 | 5530 | 2 |
| 295 | 20241101 | 144100 | 1370268760 | 5530 | 5530 | 5530 | 5520 | 2019 |
| 296 | 20241101 | 144000 | 1359123690 | 5530 | 5530 | 5530 | 5520 | 42 |
| 297 | 20241101 | 143900 | 1358891640 | 5530 | 5530 | 5530 | 5530 | 22 |
| 298 | 20241101 | 143800 | 1358769980 | 5530 | 5530 | 5530 | 5530 | 100 |
| 299 | 20241101 | 143700 | 1358216980 | 5530 | 5530 | 5530 | 5530 | 100 |
| 300 | 20241101 | 143600 | 1357663980 | 5520 | 5520 | 5520 | 5520 | 2806 |
| 301 | 20241101 | 143500 | 1342174860 | 5530 | 5530 | 5530 | 5530 | 717 |
| 302 | 20241101 | 143400 | 1338209850 | 5530 | 5530 | 5530 | 5530 | 179 |
| 303 | 20241101 | 143300 | 1337219980 | 5530 | 5530 | 5530 | 5520 | 130 |
| 304 | 20241101 | 143200 | 1336501090 | 5530 | 5540 | 5540 | 5530 | 1623 |
| 305 | 20241101 | 143100 | 1327525850 | 5540 | 5540 | 5540 | 5530 | 40 |
| 306 | 20241101 | 143000 | 1327304600 | 5540 | 5540 | 5540 | 5540 | 160 |
| 307 | 20241101 | 142900 | 1326418200 | 5540 | 5540 | 5540 | 5540 | 10 |
| 308 | 20241101 | 142800 | 1326362800 | 5540 | 5540 | 5540 | 5540 | 100 |
| 309 | 20241101 | 142700 | 1325808800 | 5530 | 5540 | 5540 | 5530 | 128 |
| 310 | 20241101 | 142600 | 1325100910 | 5540 | 5540 | 5540 | 5540 | 0 |
| 311 | 20241101 | 142500 | 1325100910 | 5540 | 5530 | 5540 | 5530 | 202 |
| 312 | 20241101 | 142400 | 1323983830 | 5540 | 5540 | 5540 | 5540 | 17 |
| 313 | 20241101 | 142300 | 1323889650 | 5530 | 5530 | 5530 | 5530 | 1 |
| 314 | 20241101 | 142200 | 1323884120 | 5540 | 5530 | 5540 | 5530 | 14 |
| 315 | 20241101 | 142100 | 1323806620 | 5540 | 5540 | 5540 | 5540 | 50 |
| 316 | 20241101 | 142000 | 1323529620 | 5540 | 5540 | 5540 | 5540 | 20 |
| 317 | 20241101 | 141900 | 1323418820 | 5540 | 5540 | 5540 | 5540 | 10 |
| 318 | 20241101 | 141800 | 1323363420 | 5540 | 5550 | 5550 | 5540 | 656 |
| 319 | 20241101 | 141700 | 1319729170 | 5550 | 5550 | 5550 | 5550 | 2 |
| 320 | 20241101 | 141600 | 1319718070 | 5540 | 5540 | 5550 | 5540 | 3 |
| 321 | 20241101 | 141500 | 1319701440 | 5540 | 5540 | 5540 | 5540 | 1220 |
| 322 | 20241101 | 141400 | 1312942640 | 5540 | 5540 | 5540 | 5540 | 0 |
| 323 | 20241101 | 141300 | 1312942640 | 5540 | 5550 | 5550 | 5540 | 475 |
| 324 | 20241101 | 141200 | 1310310190 | 5550 | 5550 | 5550 | 5550 | 50 |
| 325 | 20241101 | 141100 | 1310032690 | 5550 | 5550 | 5550 | 5540 | 339 |
| 326 | 20241101 | 141000 | 1308153140 | 5550 | 5550 | 5550 | 5550 | 2391 |
| 327 | 20241101 | 140900 | 1294883090 | 5550 | 5550 | 5550 | 5550 | 0 |
| 328 | 20241101 | 140800 | 1294883090 | 5550 | 5550 | 5550 | 5550 | 150 |
| 329 | 20241101 | 140700 | 1294050590 | 5560 | 5560 | 5560 | 5560 | 70 |
| 330 | 20241101 | 140600 | 1293661390 | 5560 | 5560 | 5560 | 5550 | 2983 |
| 331 | 20241101 | 140500 | 1277078230 | 5570 | 5570 | 5570 | 5570 | 0 |
| 332 | 20241101 | 140400 | 1277078230 | 5570 | 5570 | 5570 | 5570 | 84 |
| 333 | 20241101 | 140300 | 1276610350 | 5570 | 5570 | 5570 | 5570 | 0 |
| 334 | 20241101 | 140200 | 1276610350 | 5570 | 5570 | 5570 | 5570 | 0 |
| 335 | 20241101 | 140100 | 1276610350 | 5570 | 5570 | 5570 | 5570 | 11 |
| 336 | 20241101 | 140000 | 1276549080 | 5570 | 5580 | 5580 | 5570 | 1197 |
| 337 | 20241101 | 135900 | 1269878290 | 5590 | 5590 | 5590 | 5590 | 300 |
| 338 | 20241101 | 135800 | 1268201290 | 5590 | 5590 | 5590 | 5590 | 0 |
| 339 | 20241101 | 135700 | 1268201290 | 5590 | 5590 | 5590 | 5590 | 0 |
| 340 | 20241101 | 135600 | 1268201290 | 5590 | 5590 | 5590 | 5590 | 11 |
| 341 | 20241101 | 135500 | 1268139800 | 5590 | 5590 | 5590 | 5590 | 4 |
| 342 | 20241101 | 135400 | 1268117440 | 5590 | 5590 | 5590 | 5590 | 16 |
| 343 | 20241101 | 135300 | 1268028000 | 5590 | 5590 | 5590 | 5590 | 50 |
| 344 | 20241101 | 135200 | 1267748500 | 5570 | 5570 | 5570 | 5570 | 0 |
| 345 | 20241101 | 135100 | 1267748500 | 5570 | 5570 | 5570 | 5570 | 1 |
| 346 | 20241101 | 135000 | 1267742930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 347 | 20241101 | 134900 | 1267742930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 348 | 20241101 | 134800 | 1267742930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 349 | 20241101 | 134700 | 1267742930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 350 | 20241101 | 134600 | 1267742930 | 5570 | 5570 | 5570 | 5570 | 143 |
| 351 | 20241101 | 134500 | 1266946420 | 5570 | 5570 | 5570 | 5570 | 0 |
| 352 | 20241101 | 134400 | 1266946420 | 5570 | 5570 | 5570 | 5570 | 0 |
| 353 | 20241101 | 134300 | 1266946420 | 5570 | 5580 | 5580 | 5570 | 1220 |
| 354 | 20241101 | 134200 | 1260145820 | 5580 | 5580 | 5580 | 5580 | 351 |
| 355 | 20241101 | 134100 | 1258187240 | 5570 | 5570 | 5570 | 5570 | 100 |
| 356 | 20241101 | 134000 | 1257630240 | 5570 | 5570 | 5570 | 5570 | 0 |
| 357 | 20241101 | 133900 | 1257630240 | 5570 | 5570 | 5570 | 5570 | 605 |
| 358 | 20241101 | 133800 | 1254260390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 359 | 20241101 | 133700 | 1254260390 | 5570 | 5570 | 5570 | 5570 | 310 |
| 360 | 20241101 | 133600 | 1252533690 | 5570 | 5570 | 5570 | 5570 | 630 |
| 361 | 20241101 | 133500 | 1249024590 | 5570 | 5580 | 5580 | 5570 | 102 |
| 362 | 20241101 | 133400 | 1248456440 | 5580 | 5580 | 5580 | 5580 | 1 |
| 363 | 20241101 | 133300 | 1248450860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 364 | 20241101 | 133200 | 1248450860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 365 | 20241101 | 133100 | 1248450860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 366 | 20241101 | 133000 | 1248450860 | 5580 | 5580 | 5580 | 5580 | 5 |
| 367 | 20241101 | 132900 | 1248422960 | 5570 | 5570 | 5570 | 5570 | 71 |
| 368 | 20241101 | 132800 | 1248027490 | 5570 | 5570 | 5570 | 5570 | 150 |
| 369 | 20241101 | 132700 | 1247191990 | 5570 | 5570 | 5570 | 5570 | 59 |
| 370 | 20241101 | 132600 | 1246863360 | 5570 | 5570 | 5570 | 5560 | 101 |
| 371 | 20241101 | 132500 | 1246300890 | 5570 | 5570 | 5570 | 5570 | 2035 |
| 372 | 20241101 | 132400 | 1234965940 | 5580 | 5580 | 5580 | 5580 | 198 |
| 373 | 20241101 | 132300 | 1233861100 | 5590 | 5590 | 5590 | 5590 | 200 |
| 374 | 20241101 | 132200 | 1232743100 | 5590 | 5590 | 5590 | 5590 | 44 |
| 375 | 20241101 | 132100 | 1232497140 | 5590 | 5590 | 5590 | 5590 | 53 |
| 376 | 20241101 | 132000 | 1232200870 | 5570 | 5570 | 5570 | 5570 | 312 |
| 377 | 20241101 | 131900 | 1230463030 | 5580 | 5570 | 5580 | 5570 | 154 |
| 378 | 20241101 | 131800 | 1229604250 | 5580 | 5580 | 5590 | 5580 | 427 |
| 379 | 20241101 | 131700 | 1227221580 | 5580 | 5580 | 5580 | 5580 | 0 |
| 380 | 20241101 | 131600 | 1227221580 | 5580 | 5580 | 5580 | 5580 | 118 |
| 381 | 20241101 | 131500 | 1226563140 | 5580 | 5570 | 5580 | 5570 | 234 |
| 382 | 20241101 | 131400 | 1225258420 | 5580 | 5580 | 5580 | 5580 | 4 |
| 383 | 20241101 | 131300 | 1225236100 | 5580 | 5570 | 5580 | 5570 | 47 |
| 384 | 20241101 | 131200 | 1224973870 | 5580 | 5570 | 5580 | 5570 | 333 |
| 385 | 20241101 | 131100 | 1223117040 | 5580 | 5580 | 5580 | 5580 | 1022 |
| 386 | 20241101 | 131000 | 1217414280 | 5580 | 5580 | 5580 | 5580 | 26 |
| 387 | 20241101 | 130900 | 1217269200 | 5590 | 5590 | 5590 | 5590 | 1 |
| 388 | 20241101 | 130800 | 1217263610 | 5590 | 5580 | 5590 | 5580 | 67 |
| 389 | 20241101 | 130700 | 1216889450 | 5590 | 5590 | 5590 | 5590 | 184 |
| 390 | 20241101 | 130600 | 1215860890 | 5600 | 5600 | 5600 | 5600 | 5 |
| 391 | 20241101 | 130500 | 1215832890 | 5590 | 5590 | 5590 | 5580 | 220 |
| 392 | 20241101 | 130400 | 1214603790 | 5590 | 5590 | 5590 | 5590 | 0 |
| 393 | 20241101 | 130300 | 1214603790 | 5590 | 5590 | 5590 | 5590 | 69 |
| 394 | 20241101 | 130200 | 1214218080 | 5590 | 5590 | 5590 | 5590 | 1 |
| 395 | 20241101 | 130100 | 1214212490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 396 | 20241101 | 130000 | 1214212490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 397 | 20241101 | 125900 | 1214212490 | 5580 | 5580 | 5580 | 5580 | 90 |
| 398 | 20241101 | 125800 | 1213710290 | 5580 | 5580 | 5580 | 5580 | 0 |
| 399 | 20241101 | 125700 | 1213710290 | 5580 | 5580 | 5580 | 5580 | 0 |
| 400 | 20241101 | 125600 | 1213710290 | 5580 | 5590 | 5590 | 5580 | 259 |
| 401 | 20241101 | 125500 | 1212262550 | 5580 | 5580 | 5580 | 5580 | 0 |
| 402 | 20241101 | 125400 | 1212262550 | 5580 | 5590 | 5590 | 5580 | 704 |
| 403 | 20241101 | 125300 | 1208332000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 404 | 20241101 | 125200 | 1208332000 | 5600 | 5590 | 5600 | 5590 | 231 |
| 405 | 20241101 | 125100 | 1207040400 | 5590 | 5590 | 5590 | 5590 | 211 |
| 406 | 20241101 | 125000 | 1205860910 | 5590 | 5590 | 5590 | 5590 | 1172 |
| 407 | 20241101 | 124900 | 1199309430 | 5600 | 5600 | 5600 | 5600 | 5 |
| 408 | 20241101 | 124800 | 1199281430 | 5590 | 5590 | 5590 | 5590 | 0 |
| 409 | 20241101 | 124700 | 1199281430 | 5590 | 5600 | 5600 | 5590 | 224 |
| 410 | 20241101 | 124600 | 1198028270 | 5590 | 5590 | 5590 | 5590 | 16 |
| 411 | 20241101 | 124500 | 1197938830 | 5590 | 5590 | 5590 | 5590 | 10 |
| 412 | 20241101 | 124400 | 1197882930 | 5590 | 5590 | 5590 | 5590 | 10 |
| 413 | 20241101 | 124300 | 1197827030 | 5590 | 5590 | 5590 | 5590 | 638 |
| 414 | 20241101 | 124200 | 1194260610 | 5590 | 5590 | 5590 | 5590 | 88 |
| 415 | 20241101 | 124100 | 1193768690 | 5590 | 5590 | 5590 | 5590 | 200 |
| 416 | 20241101 | 124000 | 1192650690 | 5590 | 5590 | 5590 | 5590 | 3 |
| 417 | 20241101 | 123900 | 1192633920 | 5570 | 5570 | 5570 | 5570 | 0 |
| 418 | 20241101 | 123800 | 1192633920 | 5570 | 5570 | 5570 | 5570 | 0 |
| 419 | 20241101 | 123700 | 1192633920 | 5570 | 5570 | 5570 | 5570 | 0 |
| 420 | 20241101 | 123600 | 1192633920 | 5570 | 5570 | 5570 | 5570 | 227 |
| 421 | 20241101 | 123500 | 1191369530 | 5560 | 5560 | 5560 | 5560 | 0 |
| 422 | 20241101 | 123400 | 1191369530 | 5560 | 5560 | 5560 | 5560 | 0 |
| 423 | 20241101 | 123300 | 1191369530 | 5560 | 5570 | 5570 | 5560 | 959 |
| 424 | 20241101 | 123200 | 1186036250 | 5570 | 5570 | 5570 | 5570 | 0 |
| 425 | 20241101 | 123100 | 1186036250 | 5570 | 5570 | 5570 | 5570 | 1 |
| 426 | 20241101 | 123000 | 1186030680 | 5570 | 5570 | 5570 | 5570 | 695 |
| 427 | 20241101 | 122900 | 1182159530 | 5560 | 5560 | 5560 | 5560 | 10 |
| 428 | 20241101 | 122800 | 1182103930 | 5560 | 5560 | 5560 | 5560 | 52 |
| 429 | 20241101 | 122700 | 1181814810 | 5560 | 5570 | 5570 | 5560 | 459 |
| 430 | 20241101 | 122600 | 1179262750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 431 | 20241101 | 122500 | 1179262750 | 5570 | 5570 | 5570 | 5570 | 1 |
| 432 | 20241101 | 122400 | 1179257180 | 5570 | 5570 | 5570 | 5570 | 1 |
| 433 | 20241101 | 122300 | 1179251610 | 5570 | 5570 | 5570 | 5570 | 362 |
| 434 | 20241101 | 122200 | 1177235270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 435 | 20241101 | 122100 | 1177235270 | 5570 | 5570 | 5570 | 5570 | 2 |
| 436 | 20241101 | 122000 | 1177224130 | 5560 | 5560 | 5560 | 5560 | 65 |
| 437 | 20241101 | 121900 | 1176862730 | 5560 | 5560 | 5560 | 5560 | 0 |
| 438 | 20241101 | 121800 | 1176862730 | 5560 | 5560 | 5560 | 5560 | 11 |
| 439 | 20241101 | 121700 | 1176801570 | 5570 | 5570 | 5570 | 5570 | 1763 |
| 440 | 20241101 | 121600 | 1166981660 | 5570 | 5570 | 5570 | 5570 | 39 |
| 441 | 20241101 | 121500 | 1166764430 | 5580 | 5580 | 5580 | 5580 | 0 |
| 442 | 20241101 | 121400 | 1166764430 | 5580 | 5580 | 5580 | 5580 | 1 |
| 443 | 20241101 | 121300 | 1166758850 | 5580 | 5580 | 5580 | 5580 | 152 |
| 444 | 20241101 | 121200 | 1165910690 | 5580 | 5580 | 5580 | 5580 | 100 |
| 445 | 20241101 | 121100 | 1165352690 | 5570 | 5570 | 5570 | 5570 | 520 |
| 446 | 20241101 | 121000 | 1162456290 | 5580 | 5580 | 5580 | 5580 | 276 |
| 447 | 20241101 | 120900 | 1160916210 | 5580 | 5580 | 5580 | 5580 | 88 |
| 448 | 20241101 | 120800 | 1160425170 | 5580 | 5580 | 5580 | 5580 | 199 |
| 449 | 20241101 | 120700 | 1159314750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 450 | 20241101 | 120600 | 1159314750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 451 | 20241101 | 120500 | 1159314750 | 5570 | 5590 | 5590 | 5570 | 430 |
| 452 | 20241101 | 120400 | 1156919620 | 5570 | 5570 | 5570 | 5570 | 0 |
| 453 | 20241101 | 120300 | 1156919620 | 5570 | 5570 | 5570 | 5570 | 1 |
| 454 | 20241101 | 120200 | 1156914050 | 5570 | 5580 | 5580 | 5570 | 601 |
| 455 | 20241101 | 120100 | 1153561250 | 5580 | 5580 | 5580 | 5580 | 6 |
| 456 | 20241101 | 120000 | 1153527770 | 5580 | 5580 | 5580 | 5580 | 100 |
| 457 | 20241101 | 115900 | 1152969770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 458 | 20241101 | 115800 | 1152969770 | 5570 | 5570 | 5570 | 5570 | 29 |
| 459 | 20241101 | 115700 | 1152808240 | 5570 | 5570 | 5570 | 5570 | 400 |
| 460 | 20241101 | 115600 | 1150580240 | 5570 | 5570 | 5570 | 5570 | 0 |
| 461 | 20241101 | 115500 | 1150580240 | 5570 | 5560 | 5570 | 5560 | 1135 |
| 462 | 20241101 | 115400 | 1144265590 | 5570 | 5570 | 5570 | 5570 | 10 |
| 463 | 20241101 | 115300 | 1144209890 | 5560 | 5560 | 5560 | 5560 | 1 |
| 464 | 20241101 | 115200 | 1144204330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 465 | 20241101 | 115100 | 1144204330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 466 | 20241101 | 115000 | 1144204330 | 5560 | 5560 | 5560 | 5560 | 100 |
| 467 | 20241101 | 114900 | 1143648330 | 5580 | 5580 | 5580 | 5580 | 37 |
| 468 | 20241101 | 114800 | 1143441870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 469 | 20241101 | 114700 | 1143441870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 470 | 20241101 | 114600 | 1143441870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 471 | 20241101 | 114500 | 1143441870 | 5560 | 5560 | 5560 | 5560 | 116 |
| 472 | 20241101 | 114400 | 1142796910 | 5580 | 5580 | 5580 | 5580 | 10 |
| 473 | 20241101 | 114300 | 1142741110 | 5580 | 5580 | 5580 | 5580 | 625 |
| 474 | 20241101 | 114200 | 1139253610 | 5580 | 5560 | 5580 | 5550 | 577 |
| 475 | 20241101 | 114100 | 1136049790 | 5560 | 5560 | 5560 | 5560 | 89 |
| 476 | 20241101 | 114000 | 1135554950 | 5550 | 5550 | 5550 | 5550 | 1143 |
| 477 | 20241101 | 113900 | 1129211300 | 5560 | 5560 | 5560 | 5560 | 226 |
| 478 | 20241101 | 113800 | 1127954740 | 5560 | 5560 | 5560 | 5560 | 32 |
| 479 | 20241101 | 113700 | 1127776820 | 5560 | 5570 | 5570 | 5560 | 823 |
| 480 | 20241101 | 113600 | 1123200860 | 5560 | 5570 | 5570 | 5560 | 137 |
| 481 | 20241101 | 113500 | 1122438160 | 5570 | 5570 | 5570 | 5570 | 0 |
| 482 | 20241101 | 113400 | 1122438160 | 5570 | 5570 | 5570 | 5570 | 3 |
| 483 | 20241101 | 113300 | 1122421450 | 5570 | 5570 | 5570 | 5570 | 105 |
| 484 | 20241101 | 113200 | 1121836600 | 5570 | 5570 | 5570 | 5570 | 25 |
| 485 | 20241101 | 113100 | 1121697350 | 5570 | 5570 | 5570 | 5570 | 10 |
| 486 | 20241101 | 113000 | 1121641650 | 5560 | 5560 | 5560 | 5560 | 20 |
| 487 | 20241101 | 112900 | 1121530450 | 5560 | 5560 | 5560 | 5560 | 7 |
| 488 | 20241101 | 112800 | 1121491530 | 5550 | 5550 | 5550 | 5550 | 0 |
| 489 | 20241101 | 112700 | 1121491530 | 5550 | 5570 | 5570 | 5550 | 123 |
| 490 | 20241101 | 112600 | 1120808730 | 5570 | 5570 | 5570 | 5570 | 1 |
| 491 | 20241101 | 112500 | 1120803160 | 5550 | 5550 | 5550 | 5550 | 0 |
| 492 | 20241101 | 112400 | 1120803160 | 5550 | 5550 | 5550 | 5550 | 651 |
| 493 | 20241101 | 112300 | 1117190110 | 5560 | 5560 | 5560 | 5560 | 228 |
| 494 | 20241101 | 112200 | 1115922430 | 5560 | 5570 | 5570 | 5550 | 228 |
| 495 | 20241101 | 112100 | 1114656370 | 5570 | 5560 | 5570 | 5560 | 221 |
| 496 | 20241101 | 112000 | 1113427560 | 5560 | 5560 | 5560 | 5560 | 61 |
| 497 | 20241101 | 111900 | 1113088400 | 5560 | 5560 | 5560 | 5560 | 91 |
| 498 | 20241101 | 111800 | 1112582440 | 5560 | 5560 | 5560 | 5560 | 6 |
| 499 | 20241101 | 111700 | 1112549080 | 5550 | 5550 | 5550 | 5550 | 194 |
| 500 | 20241101 | 111600 | 1111472380 | 5550 | 5550 | 5550 | 5550 | 1 |
| 501 | 20241101 | 111500 | 1111466830 | 5560 | 5550 | 5560 | 5550 | 33 |
| 502 | 20241101 | 111400 | 1111283470 | 5550 | 5560 | 5560 | 5550 | 138 |
| 503 | 20241101 | 111300 | 1110517470 | 5560 | 5560 | 5560 | 5550 | 351 |
| 504 | 20241101 | 111200 | 1108568120 | 5560 | 5560 | 5560 | 5560 | 12 |
| 505 | 20241101 | 111100 | 1108501400 | 5560 | 5560 | 5560 | 5560 | 500 |
| 506 | 20241101 | 111000 | 1105721400 | 5560 | 5550 | 5560 | 5550 | 99 |
| 507 | 20241101 | 110900 | 1105171650 | 5550 | 5550 | 5550 | 5550 | 3059 |
| 508 | 20241101 | 110800 | 1088194200 | 5560 | 5550 | 5560 | 5550 | 30 |
| 509 | 20241101 | 110700 | 1088027600 | 5540 | 5540 | 5550 | 5540 | 2230 |
| 510 | 20241101 | 110600 | 1075672300 | 5540 | 5540 | 5540 | 5540 | 2 |
| 511 | 20241101 | 110500 | 1075661220 | 5540 | 5540 | 5540 | 5540 | 135 |
| 512 | 20241101 | 110400 | 1074913320 | 5550 | 5550 | 5550 | 5550 | 47 |
| 513 | 20241101 | 110300 | 1074652470 | 5550 | 5550 | 5560 | 5550 | 332 |
| 514 | 20241101 | 110200 | 1072809810 | 5540 | 5550 | 5550 | 5540 | 324 |
| 515 | 20241101 | 110100 | 1071014830 | 5550 | 5550 | 5550 | 5550 | 0 |
| 516 | 20241101 | 110000 | 1071014830 | 5550 | 5560 | 5560 | 5550 | 1045 |
| 517 | 20241101 | 105900 | 1065215030 | 5560 | 5560 | 5560 | 5560 | 1836 |
| 518 | 20241101 | 105800 | 1055006870 | 5590 | 5590 | 5590 | 5590 | 22 |
| 519 | 20241101 | 105700 | 1054883890 | 5590 | 5560 | 5590 | 5560 | 60 |
| 520 | 20241101 | 105600 | 1054549210 | 5570 | 5590 | 5590 | 5570 | 43 |
| 521 | 20241101 | 105500 | 1054309300 | 5600 | 5600 | 5600 | 5600 | 27 |
| 522 | 20241101 | 105400 | 1054158100 | 5570 | 5600 | 5600 | 5570 | 184 |
| 523 | 20241101 | 105300 | 1053132020 | 5600 | 5600 | 5600 | 5600 | 1 |
| 524 | 20241101 | 105200 | 1053126420 | 5560 | 5580 | 5580 | 5560 | 17 |
| 525 | 20241101 | 105100 | 1053031660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 526 | 20241101 | 105000 | 1053031660 | 5580 | 5580 | 5580 | 5580 | 50 |
| 527 | 20241101 | 104900 | 1052752660 | 5580 | 5560 | 5580 | 5560 | 1032 |
| 528 | 20241101 | 104800 | 1046994740 | 5580 | 5560 | 5580 | 5550 | 1199 |
| 529 | 20241101 | 104700 | 1040309880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 530 | 20241101 | 104600 | 1040309880 | 5560 | 5580 | 5580 | 5560 | 524 |
| 531 | 20241101 | 104500 | 1037393700 | 5580 | 5580 | 5580 | 5580 | 3 |
| 532 | 20241101 | 104400 | 1037376960 | 5580 | 5580 | 5580 | 5580 | 86 |
| 533 | 20241101 | 104300 | 1036897080 | 5580 | 5570 | 5580 | 5570 | 102 |
| 534 | 20241101 | 104200 | 1036328920 | 5560 | 5550 | 5560 | 5550 | 111 |
| 535 | 20241101 | 104100 | 1035711870 | 5560 | 5560 | 5560 | 5560 | 743 |
| 536 | 20241101 | 104000 | 1031580790 | 5570 | 5570 | 5570 | 5570 | 70 |
| 537 | 20241101 | 103900 | 1031190890 | 5560 | 5570 | 5570 | 5560 | 372 |
| 538 | 20241101 | 103800 | 1029121850 | 5570 | 5570 | 5570 | 5570 | 34 |
| 539 | 20241101 | 103700 | 1028932470 | 5570 | 5550 | 5570 | 5550 | 875 |
| 540 | 20241101 | 103600 | 1024076020 | 5550 | 5550 | 5550 | 5550 | 0 |
| 541 | 20241101 | 103500 | 1024076020 | 5550 | 5560 | 5560 | 5550 | 165 |
| 542 | 20241101 | 103400 | 1023160170 | 5570 | 5550 | 5570 | 5550 | 135 |
| 543 | 20241101 | 103300 | 1022410270 | 5550 | 5550 | 5570 | 5550 | 249 |
| 544 | 20241101 | 103200 | 1021028120 | 5550 | 5550 | 5550 | 5550 | 316 |
| 545 | 20241101 | 103100 | 1019274320 | 5550 | 5520 | 5550 | 5520 | 302 |
| 546 | 20241101 | 103000 | 1017598460 | 5560 | 5560 | 5560 | 5510 | 11239 |
| 547 | 20241101 | 102900 | 955471200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 548 | 20241101 | 102800 | 955471200 | 5560 | 5570 | 5570 | 5560 | 848 |
| 549 | 20241101 | 102700 | 950756270 | 5560 | 5560 | 5560 | 5560 | 115 |
| 550 | 20241101 | 102600 | 950116870 | 5560 | 5560 | 5560 | 5560 | 42 |
| 551 | 20241101 | 102500 | 949883350 | 5550 | 5550 | 5550 | 5550 | 4 |
| 552 | 20241101 | 102400 | 949861150 | 5550 | 5550 | 5550 | 5550 | 8790 |
| 553 | 20241101 | 102300 | 901076650 | 5550 | 5580 | 5580 | 5550 | 7280 |
| 554 | 20241101 | 102200 | 860638480 | 5590 | 5590 | 5590 | 5590 | 5 |
| 555 | 20241101 | 102100 | 860610530 | 5580 | 5580 | 5580 | 5580 | 531 |
| 556 | 20241101 | 102000 | 857647550 | 5580 | 5580 | 5580 | 5580 | 43 |
| 557 | 20241101 | 101900 | 857407610 | 5580 | 5580 | 5580 | 5580 | 43 |
| 558 | 20241101 | 101800 | 857167670 | 5580 | 5600 | 5600 | 5580 | 2 |
| 559 | 20241101 | 101700 | 857156490 | 5580 | 5580 | 5580 | 5580 | 360 |
| 560 | 20241101 | 101600 | 855147690 | 5570 | 5600 | 5600 | 5570 | 113 |
| 561 | 20241101 | 101500 | 854517620 | 5580 | 5590 | 5590 | 5580 | 261 |
| 562 | 20241101 | 101400 | 853060140 | 5600 | 5600 | 5600 | 5600 | 4 |
| 563 | 20241101 | 101300 | 853037740 | 5580 | 5580 | 5580 | 5580 | 100 |
| 564 | 20241101 | 101200 | 852479740 | 5570 | 5560 | 5570 | 5560 | 277 |
| 565 | 20241101 | 101100 | 850937850 | 5560 | 5560 | 5560 | 5560 | 481 |
| 566 | 20241101 | 101000 | 848263490 | 5570 | 5570 | 5570 | 5550 | 552 |
| 567 | 20241101 | 100900 | 845193340 | 5570 | 5550 | 5580 | 5550 | 2595 |
| 568 | 20241101 | 100800 | 830774260 | 5550 | 5580 | 5580 | 5540 | 7198 |
| 569 | 20241101 | 100700 | 790835660 | 5550 | 5560 | 5560 | 5550 | 424 |
| 570 | 20241101 | 100600 | 788480140 | 5550 | 5580 | 5600 | 5550 | 2100 |
| 571 | 20241101 | 100500 | 776815830 | 5600 | 5580 | 5600 | 5580 | 85 |
| 572 | 20241101 | 100400 | 776340600 | 5580 | 5580 | 5580 | 5570 | 1736 |
| 573 | 20241101 | 100300 | 766665220 | 5590 | 5580 | 5590 | 5570 | 291 |
| 574 | 20241101 | 100200 | 765042790 | 5570 | 5580 | 5580 | 5570 | 755 |
| 575 | 20241101 | 100100 | 760830390 | 5590 | 5590 | 5590 | 5590 | 18 |
| 576 | 20241101 | 100000 | 760729770 | 5600 | 5590 | 5600 | 5590 | 148 |
| 577 | 20241101 | 095900 | 759901430 | 5600 | 5600 | 5600 | 5600 | 3 |
| 578 | 20241101 | 095800 | 759884630 | 5590 | 5590 | 5590 | 5580 | 361 |
| 579 | 20241101 | 095700 | 757868250 | 5580 | 5590 | 5590 | 5580 | 644 |
| 580 | 20241101 | 095600 | 754274120 | 5590 | 5600 | 5600 | 5580 | 3144 |
| 581 | 20241101 | 095500 | 736712460 | 5590 | 5600 | 5600 | 5590 | 1334 |
| 582 | 20241101 | 095400 | 729251660 | 5600 | 5600 | 5600 | 5590 | 3195 |
| 583 | 20241101 | 095300 | 711359880 | 5600 | 5600 | 5600 | 5600 | 909 |
| 584 | 20241101 | 095200 | 706269480 | 5600 | 5610 | 5620 | 5600 | 1760 |
| 585 | 20241101 | 095100 | 696404220 | 5620 | 5620 | 5620 | 5620 | 209 |
| 586 | 20241101 | 095000 | 695229640 | 5610 | 5600 | 5610 | 5600 | 45 |
| 587 | 20241101 | 094900 | 694977200 | 5610 | 5640 | 5640 | 5610 | 3776 |
| 588 | 20241101 | 094800 | 673777990 | 5620 | 5620 | 5640 | 5610 | 1551 |
| 589 | 20241101 | 094700 | 665047470 | 5630 | 5630 | 5630 | 5630 | 214 |
| 590 | 20241101 | 094600 | 663842650 | 5630 | 5640 | 5640 | 5590 | 5087 |
| 591 | 20241101 | 094500 | 635338680 | 5640 | 5630 | 5640 | 5630 | 57 |
| 592 | 20241101 | 094400 | 635017760 | 5640 | 5640 | 5640 | 5640 | 119 |
| 593 | 20241101 | 094300 | 634346600 | 5640 | 5640 | 5640 | 5640 | 1334 |
| 594 | 20241101 | 094200 | 626822840 | 5640 | 5660 | 5660 | 5630 | 638 |
| 595 | 20241101 | 094100 | 623224100 | 5630 | 5660 | 5660 | 5630 | 314 |
| 596 | 20241101 | 094000 | 621448020 | 5620 | 5670 | 5670 | 5590 | 7947 |
| 597 | 20241101 | 093900 | 576843670 | 5670 | 5670 | 5680 | 5670 | 149 |
| 598 | 20241101 | 093800 | 575997750 | 5680 | 5670 | 5680 | 5650 | 2486 |
| 599 | 20241101 | 093700 | 561918440 | 5670 | 5670 | 5670 | 5660 | 583 |
| 600 | 20241101 | 093600 | 558615660 | 5670 | 5670 | 5670 | 5660 | 970 |
| 601 | 20241101 | 093500 | 553115840 | 5670 | 5690 | 5690 | 5670 | 462 |
| 602 | 20241101 | 093400 | 550494220 | 5690 | 5690 | 5700 | 5690 | 1181 |
| 603 | 20241101 | 093300 | 543774040 | 5710 | 5710 | 5710 | 5710 | 236 |
| 604 | 20241101 | 093200 | 542426480 | 5720 | 5690 | 5730 | 5690 | 1822 |
| 605 | 20241101 | 093100 | 532015170 | 5710 | 5690 | 5720 | 5680 | 722 |
| 606 | 20241101 | 093000 | 527893020 | 5690 | 5720 | 5720 | 5690 | 882 |
| 607 | 20241101 | 092900 | 522858990 | 5710 | 5650 | 5710 | 5650 | 2387 |
| 608 | 20241101 | 092800 | 509282780 | 5680 | 5680 | 5680 | 5670 | 1018 |
| 609 | 20241101 | 092700 | 503500700 | 5680 | 5650 | 5680 | 5650 | 1595 |
| 610 | 20241101 | 092600 | 494472300 | 5630 | 5610 | 5660 | 5610 | 1602 |
| 611 | 20241101 | 092500 | 485451370 | 5620 | 5620 | 5630 | 5610 | 719 |
| 612 | 20241101 | 092400 | 481411500 | 5620 | 5620 | 5620 | 5620 | 208 |
| 613 | 20241101 | 092300 | 480242540 | 5650 | 5600 | 5650 | 5600 | 554 |
| 614 | 20241101 | 092200 | 477121100 | 5600 | 5640 | 5640 | 5600 | 345 |
| 615 | 20241101 | 092100 | 475185430 | 5600 | 5630 | 5630 | 5600 | 1691 |
| 616 | 20241101 | 092000 | 465700550 | 5630 | 5630 | 5630 | 5630 | 162 |
| 617 | 20241101 | 091900 | 464788490 | 5630 | 5630 | 5640 | 5610 | 1205 |
| 618 | 20241101 | 091800 | 458008130 | 5610 | 5630 | 5630 | 5600 | 2368 |
| 619 | 20241101 | 091700 | 444730430 | 5610 | 5660 | 5660 | 5610 | 4463 |
| 620 | 20241101 | 091600 | 419663770 | 5660 | 5650 | 5670 | 5620 | 957 |
| 621 | 20241101 | 091500 | 414268070 | 5620 | 5660 | 5670 | 5620 | 7556 |
| 622 | 20241101 | 091400 | 371730570 | 5670 | 5670 | 5670 | 5660 | 545 |
| 623 | 20241101 | 091300 | 368645610 | 5670 | 5660 | 5670 | 5660 | 179 |
| 624 | 20241101 | 091200 | 367631010 | 5660 | 5660 | 5660 | 5650 | 1282 |
| 625 | 20241101 | 091100 | 360376500 | 5660 | 5680 | 5680 | 5650 | 1517 |
| 626 | 20241101 | 091000 | 351765870 | 5670 | 5640 | 5700 | 5640 | 2613 |
| 627 | 20241101 | 090900 | 336947930 | 5640 | 5640 | 5660 | 5630 | 2607 |
| 628 | 20241101 | 090800 | 322240640 | 5610 | 5650 | 5650 | 5610 | 7414 |
| 629 | 20241101 | 090700 | 280592370 | 5660 | 5650 | 5660 | 5590 | 15955 |
| 630 | 20241101 | 090600 | 191133740 | 5640 | 5630 | 5650 | 5620 | 2348 |
| 631 | 20241101 | 090500 | 177912820 | 5660 | 5680 | 5680 | 5620 | 9222 |
| 632 | 20241101 | 090400 | 125850130 | 5680 | 5680 | 5700 | 5670 | 1298 |
| 633 | 20241101 | 090300 | 118473020 | 5670 | 5710 | 5710 | 5660 | 3427 |
| 634 | 20241101 | 090200 | 99019550 | 5710 | 5680 | 5740 | 5680 | 4981 |
| 635 | 20241101 | 090100 | 70560430 | 5690 | 5660 | 5730 | 5650 | 5305 |
| 636 | 20241101 | 090000 | 40465600 | 5660 | 5700 | 5790 | 5650 | 7101 |