30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 3 | 20241104 | 185700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20241104 | 185600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20241104 | 185500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20241104 | 185400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20241104 | 185300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20241104 | 185200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20241104 | 185100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20241104 | 185000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20241104 | 184900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20241104 | 184800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20241104 | 184700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20241104 | 184600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20241104 | 184500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20241104 | 184400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20241104 | 184300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20241104 | 184200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20241104 | 184100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20241104 | 184000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20241104 | 183900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20241104 | 183800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20241104 | 183700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20241104 | 183600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20241104 | 183500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20241104 | 183400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20241104 | 183300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20241104 | 183200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20241104 | 183100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20241104 | 183000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20241104 | 182900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20241104 | 182800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 33 | 20241104 | 182700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20241104 | 182600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20241104 | 182500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20241104 | 182400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20241104 | 182300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20241104 | 182200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20241104 | 182100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20241104 | 182000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20241104 | 181900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20241104 | 181800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20241104 | 181700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20241104 | 181600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20241104 | 181500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20241104 | 181400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20241104 | 181300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20241104 | 181200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20241104 | 181100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20241104 | 181000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20241104 | 180900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20241104 | 180800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20241104 | 180700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20241104 | 180600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20241104 | 180500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20241104 | 180400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20241104 | 180300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20241104 | 180200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20241104 | 180100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20241104 | 180000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20241104 | 175900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20241104 | 175800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 63 | 20241104 | 175700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20241104 | 175600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20241104 | 175500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20241104 | 175400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20241104 | 175300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20241104 | 175200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20241104 | 175100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20241104 | 175000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20241104 | 174900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20241104 | 174800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20241104 | 174700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20241104 | 174600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20241104 | 174500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20241104 | 174400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20241104 | 174300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20241104 | 174200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20241104 | 174100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20241104 | 174000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20241104 | 173900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20241104 | 173800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20241104 | 173700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20241104 | 173600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20241104 | 173500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20241104 | 173400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20241104 | 173300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20241104 | 173200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20241104 | 173100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20241104 | 173000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20241104 | 172900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20241104 | 172800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 93 | 20241104 | 172700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20241104 | 172600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20241104 | 172500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20241104 | 172400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20241104 | 172300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20241104 | 172200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20241104 | 172100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20241104 | 172000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20241104 | 171900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20241104 | 171800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20241104 | 171700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20241104 | 171600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20241104 | 171500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20241104 | 171400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20241104 | 171300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20241104 | 171200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20241104 | 171100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20241104 | 171000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20241104 | 170900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20241104 | 170800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20241104 | 170700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20241104 | 170600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20241104 | 170500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20241104 | 170400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20241104 | 170300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20241104 | 170200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20241104 | 170100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20241104 | 170000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20241104 | 165900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20241104 | 165800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 123 | 20241104 | 165700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20241104 | 165600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20241104 | 165500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20241104 | 165400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20241104 | 165300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20241104 | 165200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20241104 | 165100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20241104 | 165000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20241104 | 164900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20241104 | 164800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20241104 | 164700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20241104 | 164600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20241104 | 164500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20241104 | 164400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20241104 | 164300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20241104 | 164200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20241104 | 164100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20241104 | 164000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20241104 | 163900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20241104 | 163800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20241104 | 163700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20241104 | 163600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20241104 | 163500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20241104 | 163400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20241104 | 163300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20241104 | 163200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20241104 | 163100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20241104 | 163000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20241104 | 162900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20241104 | 162800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 153 | 20241104 | 162700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20241104 | 162600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20241104 | 162500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20241104 | 162400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20241104 | 162300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20241104 | 162200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20241104 | 162100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20241104 | 162000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20241104 | 161900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20241104 | 161800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20241104 | 161700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20241104 | 161600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20241104 | 161500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20241104 | 161400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20241104 | 161300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20241104 | 161200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20241104 | 161100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20241104 | 161000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20241104 | 160900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20241104 | 160800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20241104 | 160700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20241104 | 160600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20241104 | 160500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20241104 | 160400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20241104 | 160300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20241104 | 160200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20241104 | 160100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20241104 | 160000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20241104 | 155900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20241104 | 155800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 183 | 20241104 | 155700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20241104 | 155600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20241104 | 155500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20241104 | 155400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20241104 | 155300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20241104 | 155200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20241104 | 155100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20241104 | 155000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20241104 | 154900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20241104 | 154800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20241104 | 154700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20241104 | 154600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20241104 | 154500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20241104 | 154400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20241104 | 154300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20241104 | 154200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20241104 | 154100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20241104 | 154000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20241104 | 153900 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20241104 | 153800 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20241104 | 153700 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20241104 | 153600 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20241104 | 153500 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20241104 | 153400 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20241104 | 153300 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20241104 | 153200 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20241104 | 153100 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20241104 | 153000 | 4424823320 | 4325 | 4325 | 4325 | 4325 | 33918 |
| 211 | 20241104 | 152900 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20241104 | 152800 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 213 | 20241104 | 152700 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20241104 | 152600 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20241104 | 152500 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20241104 | 152400 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20241104 | 152300 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20241104 | 152200 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20241104 | 152100 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20241104 | 152000 | 4278127970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20241104 | 151900 | 4278127970 | 4350 | 4340 | 4350 | 4330 | 12283 |
| 222 | 20241104 | 151800 | 4224871915 | 4340 | 4345 | 4350 | 4340 | 3606 |
| 223 | 20241104 | 151700 | 4209214860 | 4345 | 4350 | 4355 | 4340 | 9544 |
| 224 | 20241104 | 151600 | 4167753485 | 4350 | 4355 | 4355 | 4335 | 3456 |
| 225 | 20241104 | 151500 | 4152732745 | 4360 | 4335 | 4360 | 4335 | 1439 |
| 226 | 20241104 | 151400 | 4146480975 | 4335 | 4360 | 4360 | 4335 | 7758 |
| 227 | 20241104 | 151300 | 4112762060 | 4360 | 4340 | 4365 | 4340 | 4028 |
| 228 | 20241104 | 151200 | 4095209880 | 4350 | 4340 | 4355 | 4340 | 82 |
| 229 | 20241104 | 151100 | 4094853295 | 4355 | 4350 | 4355 | 4340 | 595 |
| 230 | 20241104 | 151000 | 4092267900 | 4355 | 4350 | 4360 | 4340 | 1187 |
| 231 | 20241104 | 150900 | 4087104525 | 4350 | 4340 | 4350 | 4330 | 7711 |
| 232 | 20241104 | 150800 | 4053641450 | 4335 | 4335 | 4335 | 4335 | 300 |
| 233 | 20241104 | 150700 | 4052340950 | 4330 | 4350 | 4350 | 4330 | 8836 |
| 234 | 20241104 | 150600 | 4014078345 | 4335 | 4335 | 4335 | 4335 | 914 |
| 235 | 20241104 | 150500 | 4010116155 | 4335 | 4350 | 4350 | 4335 | 109 |
| 236 | 20241104 | 150400 | 4009642950 | 4350 | 4340 | 4350 | 4340 | 503 |
| 237 | 20241104 | 150300 | 4007459910 | 4340 | 4340 | 4350 | 4335 | 1187 |
| 238 | 20241104 | 150200 | 4002311820 | 4335 | 4340 | 4340 | 4335 | 3869 |
| 239 | 20241104 | 150100 | 3985525455 | 4340 | 4340 | 4340 | 4340 | 101 |
| 240 | 20241104 | 150000 | 3985087115 | 4345 | 4345 | 4345 | 4345 | 1680 |
| 241 | 20241104 | 145900 | 3977787515 | 4350 | 4360 | 4360 | 4350 | 168 |
| 242 | 20241104 | 145800 | 3977056680 | 4360 | 4350 | 4360 | 4350 | 108 |
| 243 | 20241104 | 145700 | 3976586650 | 4360 | 4365 | 4365 | 4345 | 334 |
| 244 | 20241104 | 145600 | 3975132255 | 4365 | 4350 | 4365 | 4350 | 1930 |
| 245 | 20241104 | 145500 | 3966736410 | 4350 | 4350 | 4350 | 4350 | 944 |
| 246 | 20241104 | 145400 | 3962630010 | 4350 | 4365 | 4365 | 4350 | 13391 |
| 247 | 20241104 | 145300 | 3904327055 | 4365 | 4355 | 4365 | 4355 | 5588 |
| 248 | 20241104 | 145200 | 3879985570 | 4360 | 4365 | 4365 | 4355 | 2707 |
| 249 | 20241104 | 145100 | 3868182625 | 4365 | 4365 | 4365 | 4365 | 19 |
| 250 | 20241104 | 145000 | 3868099690 | 4370 | 4370 | 4370 | 4370 | 0 |
| 251 | 20241104 | 144900 | 3868099690 | 4370 | 4365 | 4370 | 4365 | 484 |
| 252 | 20241104 | 144800 | 3865986930 | 4365 | 4370 | 4370 | 4365 | 947 |
| 253 | 20241104 | 144700 | 3861850745 | 4370 | 4370 | 4370 | 4370 | 28 |
| 254 | 20241104 | 144600 | 3861728385 | 4365 | 4370 | 4375 | 4365 | 106 |
| 255 | 20241104 | 144500 | 3861265235 | 4370 | 4365 | 4370 | 4365 | 2792 |
| 256 | 20241104 | 144400 | 3849078130 | 4365 | 4365 | 4365 | 4365 | 60 |
| 257 | 20241104 | 144300 | 3848816230 | 4365 | 4365 | 4370 | 4360 | 1611 |
| 258 | 20241104 | 144200 | 3841784280 | 4365 | 4365 | 4365 | 4365 | 562 |
| 259 | 20241104 | 144100 | 3839331150 | 4365 | 4365 | 4365 | 4360 | 392 |
| 260 | 20241104 | 144000 | 3837620420 | 4360 | 4365 | 4365 | 4360 | 3528 |
| 261 | 20241104 | 143900 | 3822227480 | 4370 | 4375 | 4375 | 4370 | 1153 |
| 262 | 20241104 | 143800 | 3817186145 | 4375 | 4375 | 4380 | 4375 | 67 |
| 263 | 20241104 | 143700 | 3816892990 | 4375 | 4375 | 4380 | 4375 | 667 |
| 264 | 20241104 | 143600 | 3813974855 | 4375 | 4375 | 4380 | 4375 | 1384 |
| 265 | 20241104 | 143500 | 3807917850 | 4375 | 4380 | 4380 | 4375 | 474 |
| 266 | 20241104 | 143400 | 3805841995 | 4380 | 4390 | 4390 | 4380 | 2760 |
| 267 | 20241104 | 143300 | 3793753180 | 4380 | 4390 | 4390 | 4380 | 1004 |
| 268 | 20241104 | 143200 | 3789348660 | 4385 | 4385 | 4385 | 4385 | 1028 |
| 269 | 20241104 | 143100 | 3784840880 | 4385 | 4380 | 4385 | 4375 | 515 |
| 270 | 20241104 | 143000 | 3782584200 | 4380 | 4385 | 4385 | 4380 | 849 |
| 271 | 20241104 | 142900 | 3778864085 | 4385 | 4385 | 4390 | 4380 | 1270 |
| 272 | 20241104 | 142800 | 3773299635 | 4380 | 4380 | 4380 | 4380 | 1616 |
| 273 | 20241104 | 142700 | 3766221555 | 4375 | 4365 | 4375 | 4365 | 718 |
| 274 | 20241104 | 142600 | 3763081500 | 4365 | 4360 | 4365 | 4360 | 1006 |
| 275 | 20241104 | 142500 | 3758695310 | 4355 | 4365 | 4365 | 4355 | 1356 |
| 276 | 20241104 | 142400 | 3752785955 | 4360 | 4365 | 4365 | 4360 | 1329 |
| 277 | 20241104 | 142300 | 3746990930 | 4365 | 4370 | 4370 | 4365 | 1010 |
| 278 | 20241104 | 142200 | 3742582230 | 4365 | 4385 | 4385 | 4365 | 1164 |
| 279 | 20241104 | 142100 | 3737491770 | 4390 | 4360 | 4400 | 4360 | 17250 |
| 280 | 20241104 | 142000 | 3661974075 | 4355 | 4355 | 4355 | 4355 | 101 |
| 281 | 20241104 | 141900 | 3661534220 | 4360 | 4360 | 4365 | 4360 | 922 |
| 282 | 20241104 | 141800 | 3657514245 | 4365 | 4360 | 4365 | 4355 | 1050 |
| 283 | 20241104 | 141700 | 3652936480 | 4360 | 4360 | 4360 | 4360 | 10812 |
| 284 | 20241104 | 141600 | 3605796160 | 4360 | 4360 | 4365 | 4360 | 555 |
| 285 | 20241104 | 141500 | 3603375035 | 4360 | 4360 | 4360 | 4355 | 78 |
| 286 | 20241104 | 141400 | 3603035005 | 4355 | 4360 | 4360 | 4355 | 14 |
| 287 | 20241104 | 141300 | 3602973985 | 4360 | 4365 | 4365 | 4360 | 511 |
| 288 | 20241104 | 141200 | 3600743475 | 4365 | 4360 | 4365 | 4355 | 11445 |
| 289 | 20241104 | 141100 | 3550845610 | 4355 | 4365 | 4365 | 4355 | 99 |
| 290 | 20241104 | 141000 | 3550414205 | 4355 | 4365 | 4365 | 4355 | 324 |
| 291 | 20241104 | 140900 | 3549002515 | 4365 | 4365 | 4365 | 4365 | 22 |
| 292 | 20241104 | 140800 | 3548906485 | 4365 | 4365 | 4365 | 4365 | 121 |
| 293 | 20241104 | 140700 | 3548378320 | 4370 | 4355 | 4370 | 4355 | 105 |
| 294 | 20241104 | 140600 | 3547921000 | 4360 | 4360 | 4360 | 4360 | 248 |
| 295 | 20241104 | 140500 | 3546839720 | 4360 | 4360 | 4360 | 4360 | 227 |
| 296 | 20241104 | 140400 | 3545850000 | 4360 | 4375 | 4375 | 4360 | 4888 |
| 297 | 20241104 | 140300 | 3524512255 | 4380 | 4370 | 4380 | 4365 | 14362 |
| 298 | 20241104 | 140200 | 3461810750 | 4365 | 4365 | 4365 | 4365 | 0 |
| 299 | 20241104 | 140100 | 3461810750 | 4365 | 4365 | 4365 | 4365 | 1133 |
| 300 | 20241104 | 140000 | 3456865205 | 4365 | 4365 | 4365 | 4360 | 2218 |
| 301 | 20241104 | 135900 | 3447193670 | 4370 | 4370 | 4370 | 4360 | 270 |
| 302 | 20241104 | 135800 | 3446013870 | 4370 | 4370 | 4370 | 4365 | 4 |
| 303 | 20241104 | 135700 | 3445996395 | 4360 | 4370 | 4370 | 4360 | 469 |
| 304 | 20241104 | 135600 | 3443946965 | 4370 | 4365 | 4370 | 4365 | 2665 |
| 305 | 20241104 | 135500 | 3432303430 | 4360 | 4360 | 4360 | 4360 | 163 |
| 306 | 20241104 | 135400 | 3431592750 | 4360 | 4360 | 4360 | 4360 | 61 |
| 307 | 20241104 | 135300 | 3431326790 | 4360 | 4360 | 4360 | 4360 | 1 |
| 308 | 20241104 | 135200 | 3431322430 | 4360 | 4370 | 4370 | 4360 | 412 |
| 309 | 20241104 | 135100 | 3429526090 | 4360 | 4365 | 4365 | 4360 | 1519 |
| 310 | 20241104 | 135000 | 3422895765 | 4360 | 4360 | 4360 | 4360 | 100 |
| 311 | 20241104 | 134900 | 3422459765 | 4360 | 4360 | 4360 | 4360 | 0 |
| 312 | 20241104 | 134800 | 3422459765 | 4360 | 4360 | 4360 | 4360 | 151 |
| 313 | 20241104 | 134700 | 3421801405 | 4360 | 4360 | 4365 | 4355 | 89 |
| 314 | 20241104 | 134600 | 3421413100 | 4360 | 4360 | 4360 | 4360 | 2279 |
| 315 | 20241104 | 134500 | 3411476660 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 316 | 20241104 | 134400 | 3407111660 | 4365 | 4365 | 4365 | 4365 | 20 |
| 317 | 20241104 | 134300 | 3407024360 | 4365 | 4365 | 4365 | 4355 | 249 |
| 318 | 20241104 | 134200 | 3405937895 | 4365 | 4365 | 4365 | 4365 | 86 |
| 319 | 20241104 | 134100 | 3405562505 | 4355 | 4355 | 4355 | 4355 | 264 |
| 320 | 20241104 | 134000 | 3404412785 | 4355 | 4360 | 4360 | 4355 | 413 |
| 321 | 20241104 | 133900 | 3402614165 | 4360 | 4360 | 4360 | 4360 | 140 |
| 322 | 20241104 | 133800 | 3402003765 | 4360 | 4360 | 4360 | 4360 | 1358 |
| 323 | 20241104 | 133700 | 3396082885 | 4360 | 4360 | 4365 | 4360 | 847 |
| 324 | 20241104 | 133600 | 3392386505 | 4365 | 4375 | 4375 | 4365 | 1146 |
| 325 | 20241104 | 133500 | 3387378745 | 4375 | 4365 | 4375 | 4365 | 738 |
| 326 | 20241104 | 133400 | 3384150930 | 4365 | 4370 | 4375 | 4365 | 2301 |
| 327 | 20241104 | 133300 | 3374089155 | 4370 | 4365 | 4370 | 4365 | 2796 |
| 328 | 20241104 | 133200 | 3361878920 | 4370 | 4360 | 4370 | 4360 | 2719 |
| 329 | 20241104 | 133100 | 3350013855 | 4360 | 4360 | 4360 | 4350 | 566 |
| 330 | 20241104 | 133000 | 3347551005 | 4350 | 4360 | 4360 | 4350 | 151 |
| 331 | 20241104 | 132900 | 3346893655 | 4360 | 4360 | 4360 | 4360 | 109 |
| 332 | 20241104 | 132800 | 3346418415 | 4365 | 4345 | 4370 | 4345 | 881 |
| 333 | 20241104 | 132700 | 3342572135 | 4340 | 4370 | 4370 | 4340 | 1365 |
| 334 | 20241104 | 132600 | 3336626685 | 4370 | 4335 | 4375 | 4335 | 7836 |
| 335 | 20241104 | 132500 | 3302435985 | 4335 | 4345 | 4345 | 4335 | 596 |
| 336 | 20241104 | 132400 | 3299846570 | 4350 | 4345 | 4350 | 4345 | 48 |
| 337 | 20241104 | 132300 | 3299637810 | 4345 | 4325 | 4350 | 4325 | 462 |
| 338 | 20241104 | 132200 | 3297632390 | 4320 | 4320 | 4320 | 4320 | 0 |
| 339 | 20241104 | 132100 | 3297632390 | 4320 | 4320 | 4320 | 4320 | 11 |
| 340 | 20241104 | 132000 | 3297584870 | 4320 | 4345 | 4345 | 4320 | 3909 |
| 341 | 20241104 | 131900 | 3280649620 | 4345 | 4340 | 4345 | 4340 | 446 |
| 342 | 20241104 | 131800 | 3278711840 | 4340 | 4345 | 4345 | 4340 | 914 |
| 343 | 20241104 | 131700 | 3274741920 | 4345 | 4345 | 4345 | 4345 | 232 |
| 344 | 20241104 | 131600 | 3273733880 | 4340 | 4345 | 4345 | 4340 | 109 |
| 345 | 20241104 | 131500 | 3273260810 | 4350 | 4345 | 4350 | 4345 | 105 |
| 346 | 20241104 | 131400 | 3272804580 | 4345 | 4340 | 4345 | 4340 | 306 |
| 347 | 20241104 | 131300 | 3271476040 | 4340 | 4340 | 4340 | 4340 | 400 |
| 348 | 20241104 | 131200 | 3269740040 | 4340 | 4340 | 4340 | 4340 | 72 |
| 349 | 20241104 | 131100 | 3269427560 | 4340 | 4340 | 4340 | 4340 | 44 |
| 350 | 20241104 | 131000 | 3269236600 | 4340 | 4340 | 4340 | 4340 | 106 |
| 351 | 20241104 | 130900 | 3268776560 | 4340 | 4340 | 4340 | 4340 | 1737 |
| 352 | 20241104 | 130800 | 3261237980 | 4340 | 4345 | 4345 | 4340 | 2713 |
| 353 | 20241104 | 130700 | 3249450045 | 4345 | 4350 | 4350 | 4345 | 139 |
| 354 | 20241104 | 130600 | 3248845735 | 4350 | 4350 | 4350 | 4350 | 30 |
| 355 | 20241104 | 130500 | 3248715235 | 4350 | 4350 | 4350 | 4350 | 446 |
| 356 | 20241104 | 130400 | 3246775135 | 4340 | 4340 | 4350 | 4340 | 16 |
| 357 | 20241104 | 130300 | 3246705685 | 4350 | 4345 | 4350 | 4340 | 894 |
| 358 | 20241104 | 130200 | 3242821980 | 4350 | 4355 | 4355 | 4350 | 2721 |
| 359 | 20241104 | 130100 | 3230974770 | 4360 | 4360 | 4360 | 4360 | 0 |
| 360 | 20241104 | 130000 | 3230974770 | 4360 | 4360 | 4360 | 4355 | 552 |
| 361 | 20241104 | 125900 | 3228569235 | 4355 | 4355 | 4355 | 4355 | 226 |
| 362 | 20241104 | 125800 | 3227585005 | 4360 | 4350 | 4360 | 4350 | 2304 |
| 363 | 20241104 | 125700 | 3217543390 | 4350 | 4350 | 4350 | 4350 | 132 |
| 364 | 20241104 | 125600 | 3216969190 | 4355 | 4355 | 4355 | 4355 | 24 |
| 365 | 20241104 | 125500 | 3216864670 | 4355 | 4350 | 4355 | 4350 | 327 |
| 366 | 20241104 | 125400 | 3215442215 | 4350 | 4345 | 4350 | 4345 | 437 |
| 367 | 20241104 | 125300 | 3213543280 | 4340 | 4345 | 4345 | 4340 | 376 |
| 368 | 20241104 | 125200 | 3211909565 | 4345 | 4340 | 4345 | 4335 | 216 |
| 369 | 20241104 | 125100 | 3210972635 | 4340 | 4340 | 4340 | 4340 | 11 |
| 370 | 20241104 | 125000 | 3210924895 | 4335 | 4335 | 4335 | 4335 | 0 |
| 371 | 20241104 | 124900 | 3210924895 | 4335 | 4340 | 4340 | 4335 | 128 |
| 372 | 20241104 | 124800 | 3210369675 | 4340 | 4340 | 4340 | 4340 | 1022 |
| 373 | 20241104 | 124700 | 3205934195 | 4340 | 4340 | 4340 | 4340 | 414 |
| 374 | 20241104 | 124600 | 3204137435 | 4340 | 4345 | 4350 | 4340 | 3385 |
| 375 | 20241104 | 124500 | 3189438640 | 4350 | 4350 | 4350 | 4350 | 400 |
| 376 | 20241104 | 124400 | 3187698640 | 4350 | 4355 | 4365 | 4350 | 7754 |
| 377 | 20241104 | 124300 | 3153933520 | 4355 | 4355 | 4360 | 4350 | 2084 |
| 378 | 20241104 | 124200 | 3144864385 | 4355 | 4355 | 4355 | 4345 | 3064 |
| 379 | 20241104 | 124100 | 3131540375 | 4355 | 4340 | 4360 | 4335 | 7088 |
| 380 | 20241104 | 124000 | 3100728735 | 4345 | 4345 | 4345 | 4345 | 0 |
| 381 | 20241104 | 123900 | 3100728735 | 4345 | 4350 | 4350 | 4330 | 1232 |
| 382 | 20241104 | 123800 | 3095388390 | 4350 | 4335 | 4350 | 4335 | 2013 |
| 383 | 20241104 | 123700 | 3086661885 | 4330 | 4350 | 4350 | 4325 | 1791 |
| 384 | 20241104 | 123600 | 3078905970 | 4360 | 4340 | 4360 | 4340 | 7779 |
| 385 | 20241104 | 123500 | 3045077215 | 4340 | 4335 | 4340 | 4330 | 1668 |
| 386 | 20241104 | 123400 | 3037839370 | 4335 | 4335 | 4335 | 4335 | 1 |
| 387 | 20241104 | 123300 | 3037835035 | 4335 | 4335 | 4335 | 4330 | 477 |
| 388 | 20241104 | 123200 | 3035767245 | 4335 | 4325 | 4335 | 4325 | 9552 |
| 389 | 20241104 | 123100 | 2994406685 | 4325 | 4320 | 4325 | 4315 | 2378 |
| 390 | 20241104 | 123000 | 2984130855 | 4320 | 4315 | 4320 | 4315 | 22 |
| 391 | 20241104 | 122900 | 2984035915 | 4315 | 4315 | 4315 | 4315 | 3 |
| 392 | 20241104 | 122800 | 2984022970 | 4315 | 4320 | 4320 | 4315 | 121 |
| 393 | 20241104 | 122700 | 2983500450 | 4320 | 4325 | 4325 | 4320 | 595 |
| 394 | 20241104 | 122600 | 2980929665 | 4325 | 4320 | 4330 | 4320 | 2907 |
| 395 | 20241104 | 122500 | 2968356590 | 4310 | 4325 | 4325 | 4310 | 1376 |
| 396 | 20241104 | 122400 | 2962418830 | 4320 | 4300 | 4320 | 4300 | 4970 |
| 397 | 20241104 | 122300 | 2941005160 | 4300 | 4305 | 4305 | 4300 | 1640 |
| 398 | 20241104 | 122200 | 2933951300 | 4300 | 4300 | 4305 | 4300 | 1390 |
| 399 | 20241104 | 122100 | 2927974260 | 4300 | 4290 | 4300 | 4290 | 2459 |
| 400 | 20241104 | 122000 | 2917402060 | 4290 | 4290 | 4290 | 4290 | 10 |
| 401 | 20241104 | 121900 | 2917359160 | 4300 | 4300 | 4300 | 4300 | 613 |
| 402 | 20241104 | 121800 | 2914723260 | 4300 | 4300 | 4300 | 4300 | 138 |
| 403 | 20241104 | 121700 | 2914129860 | 4285 | 4290 | 4290 | 4285 | 1376 |
| 404 | 20241104 | 121600 | 2908226845 | 4290 | 4300 | 4300 | 4290 | 967 |
| 405 | 20241104 | 121500 | 2904073765 | 4300 | 4300 | 4300 | 4300 | 1 |
| 406 | 20241104 | 121400 | 2904069465 | 4300 | 4300 | 4300 | 4300 | 685 |
| 407 | 20241104 | 121300 | 2901123965 | 4295 | 4285 | 4295 | 4285 | 148 |
| 408 | 20241104 | 121200 | 2900489155 | 4285 | 4285 | 4285 | 4285 | 1 |
| 409 | 20241104 | 121100 | 2900484870 | 4290 | 4290 | 4290 | 4290 | 992 |
| 410 | 20241104 | 121000 | 2896229190 | 4295 | 4295 | 4295 | 4295 | 500 |
| 411 | 20241104 | 120900 | 2894081690 | 4290 | 4290 | 4290 | 4290 | 637 |
| 412 | 20241104 | 120800 | 2891348960 | 4290 | 4285 | 4290 | 4285 | 220 |
| 413 | 20241104 | 120700 | 2890405835 | 4285 | 4285 | 4285 | 4285 | 0 |
| 414 | 20241104 | 120600 | 2890405835 | 4285 | 4290 | 4295 | 4285 | 726 |
| 415 | 20241104 | 120500 | 2887288070 | 4285 | 4290 | 4290 | 4285 | 268 |
| 416 | 20241104 | 120400 | 2886139655 | 4290 | 4290 | 4290 | 4290 | 181 |
| 417 | 20241104 | 120300 | 2885363165 | 4290 | 4290 | 4290 | 4290 | 350 |
| 418 | 20241104 | 120200 | 2883861665 | 4290 | 4285 | 4290 | 4285 | 12 |
| 419 | 20241104 | 120100 | 2883810205 | 4290 | 4290 | 4290 | 4290 | 54 |
| 420 | 20241104 | 120000 | 2883578545 | 4285 | 4285 | 4285 | 4285 | 0 |
| 421 | 20241104 | 115900 | 2883578545 | 4285 | 4285 | 4290 | 4285 | 854 |
| 422 | 20241104 | 115800 | 2879918655 | 4290 | 4285 | 4290 | 4280 | 1558 |
| 423 | 20241104 | 115700 | 2873240945 | 4285 | 4285 | 4285 | 4285 | 260 |
| 424 | 20241104 | 115600 | 2872126845 | 4285 | 4280 | 4285 | 4280 | 110 |
| 425 | 20241104 | 115500 | 2871655610 | 4280 | 4275 | 4280 | 4275 | 1733 |
| 426 | 20241104 | 115400 | 2864242670 | 4275 | 4280 | 4280 | 4275 | 357 |
| 427 | 20241104 | 115300 | 2862714825 | 4280 | 4280 | 4280 | 4280 | 0 |
| 428 | 20241104 | 115200 | 2862714825 | 4280 | 4285 | 4285 | 4280 | 1396 |
| 429 | 20241104 | 115100 | 2856736445 | 4280 | 4285 | 4285 | 4280 | 312 |
| 430 | 20241104 | 115000 | 2855401025 | 4285 | 4280 | 4285 | 4280 | 8 |
| 431 | 20241104 | 114900 | 2855366760 | 4280 | 4280 | 4285 | 4280 | 265 |
| 432 | 20241104 | 114800 | 2854232555 | 4280 | 4280 | 4280 | 4280 | 200 |
| 433 | 20241104 | 114700 | 2853376555 | 4280 | 4280 | 4280 | 4280 | 603 |
| 434 | 20241104 | 114600 | 2850795715 | 4280 | 4285 | 4285 | 4280 | 1070 |
| 435 | 20241104 | 114500 | 2846210795 | 4285 | 4285 | 4285 | 4285 | 808 |
| 436 | 20241104 | 114400 | 2842748515 | 4285 | 4290 | 4290 | 4285 | 228 |
| 437 | 20241104 | 114300 | 2841770495 | 4290 | 4290 | 4290 | 4285 | 387 |
| 438 | 20241104 | 114200 | 2840111925 | 4290 | 4290 | 4290 | 4290 | 493 |
| 439 | 20241104 | 114100 | 2837996955 | 4290 | 4295 | 4295 | 4290 | 485 |
| 440 | 20241104 | 114000 | 2835915970 | 4295 | 4295 | 4295 | 4290 | 52 |
| 441 | 20241104 | 113900 | 2835692685 | 4295 | 4295 | 4295 | 4295 | 61 |
| 442 | 20241104 | 113800 | 2835430690 | 4295 | 4300 | 4300 | 4290 | 52 |
| 443 | 20241104 | 113700 | 2835207200 | 4300 | 4285 | 4300 | 4285 | 50 |
| 444 | 20241104 | 113600 | 2834992670 | 4285 | 4285 | 4285 | 4285 | 10 |
| 445 | 20241104 | 113500 | 2834949820 | 4280 | 4280 | 4300 | 4280 | 4390 |
| 446 | 20241104 | 113400 | 2816160565 | 4285 | 4300 | 4300 | 4285 | 952 |
| 447 | 20241104 | 113300 | 2812069600 | 4305 | 4305 | 4305 | 4305 | 188 |
| 448 | 20241104 | 113200 | 2811260260 | 4305 | 4310 | 4315 | 4305 | 288 |
| 449 | 20241104 | 113100 | 2810019615 | 4310 | 4310 | 4310 | 4310 | 3 |
| 450 | 20241104 | 113000 | 2810006685 | 4310 | 4305 | 4315 | 4305 | 637 |
| 451 | 20241104 | 112900 | 2807264000 | 4305 | 4285 | 4305 | 4285 | 2681 |
| 452 | 20241104 | 112800 | 2795741155 | 4285 | 4285 | 4285 | 4285 | 1533 |
| 453 | 20241104 | 112700 | 2789172250 | 4290 | 4290 | 4290 | 4290 | 97 |
| 454 | 20241104 | 112600 | 2788756120 | 4290 | 4295 | 4295 | 4290 | 825 |
| 455 | 20241104 | 112500 | 2785215355 | 4300 | 4300 | 4300 | 4300 | 501 |
| 456 | 20241104 | 112400 | 2783061055 | 4300 | 4300 | 4300 | 4295 | 722 |
| 457 | 20241104 | 112300 | 2779956460 | 4300 | 4300 | 4300 | 4300 | 10 |
| 458 | 20241104 | 112200 | 2779913460 | 4300 | 4300 | 4300 | 4300 | 693 |
| 459 | 20241104 | 112100 | 2776933560 | 4300 | 4300 | 4300 | 4300 | 0 |
| 460 | 20241104 | 112000 | 2776933560 | 4300 | 4305 | 4305 | 4300 | 117 |
| 461 | 20241104 | 111900 | 2776430360 | 4300 | 4300 | 4300 | 4300 | 730 |
| 462 | 20241104 | 111800 | 2773291360 | 4300 | 4300 | 4300 | 4300 | 0 |
| 463 | 20241104 | 111700 | 2773291360 | 4300 | 4295 | 4300 | 4295 | 394 |
| 464 | 20241104 | 111600 | 2771598250 | 4295 | 4295 | 4300 | 4295 | 435 |
| 465 | 20241104 | 111500 | 2769729670 | 4300 | 4300 | 4300 | 4295 | 538 |
| 466 | 20241104 | 111400 | 2767416850 | 4300 | 4300 | 4300 | 4300 | 1326 |
| 467 | 20241104 | 111300 | 2761715050 | 4305 | 4305 | 4305 | 4305 | 0 |
| 468 | 20241104 | 111200 | 2761715050 | 4305 | 4300 | 4305 | 4300 | 772 |
| 469 | 20241104 | 111100 | 2758392915 | 4295 | 4295 | 4295 | 4295 | 85 |
| 470 | 20241104 | 111000 | 2758027840 | 4300 | 4305 | 4305 | 4300 | 1946 |
| 471 | 20241104 | 110900 | 2749659485 | 4300 | 4300 | 4300 | 4300 | 1723 |
| 472 | 20241104 | 110800 | 2742250585 | 4300 | 4305 | 4305 | 4300 | 1156 |
| 473 | 20241104 | 110700 | 2737277135 | 4305 | 4320 | 4320 | 4305 | 225 |
| 474 | 20241104 | 110600 | 2736307690 | 4320 | 4315 | 4320 | 4315 | 127 |
| 475 | 20241104 | 110500 | 2735759055 | 4320 | 4320 | 4320 | 4320 | 1 |
| 476 | 20241104 | 110400 | 2735754735 | 4300 | 4305 | 4305 | 4300 | 726 |
| 477 | 20241104 | 110300 | 2732632475 | 4305 | 4315 | 4315 | 4305 | 24 |
| 478 | 20241104 | 110200 | 2732529105 | 4320 | 4320 | 4320 | 4305 | 28 |
| 479 | 20241104 | 110100 | 2732408295 | 4310 | 4305 | 4310 | 4305 | 108 |
| 480 | 20241104 | 110000 | 2731943055 | 4305 | 4305 | 4305 | 4305 | 1808 |
| 481 | 20241104 | 105900 | 2724159615 | 4305 | 4315 | 4315 | 4305 | 1927 |
| 482 | 20241104 | 105800 | 2715855570 | 4315 | 4315 | 4315 | 4310 | 62 |
| 483 | 20241104 | 105700 | 2715588315 | 4310 | 4310 | 4310 | 4310 | 6 |
| 484 | 20241104 | 105600 | 2715562455 | 4320 | 4310 | 4320 | 4310 | 113 |
| 485 | 20241104 | 105500 | 2715075415 | 4310 | 4320 | 4320 | 4310 | 1041 |
| 486 | 20241104 | 105400 | 2710584805 | 4320 | 4335 | 4335 | 4320 | 3605 |
| 487 | 20241104 | 105300 | 2694990165 | 4335 | 4335 | 4340 | 4330 | 733 |
| 488 | 20241104 | 105200 | 2691810630 | 4335 | 4335 | 4335 | 4335 | 252 |
| 489 | 20241104 | 105100 | 2690718210 | 4340 | 4330 | 4340 | 4330 | 276 |
| 490 | 20241104 | 105000 | 2689520640 | 4340 | 4325 | 4340 | 4325 | 2153 |
| 491 | 20241104 | 104900 | 2680195105 | 4330 | 4330 | 4335 | 4330 | 3767 |
| 492 | 20241104 | 104800 | 2663874490 | 4335 | 4325 | 4335 | 4325 | 1788 |
| 493 | 20241104 | 104700 | 2656132690 | 4330 | 4320 | 4330 | 4315 | 11291 |
| 494 | 20241104 | 104600 | 2607311785 | 4320 | 4330 | 4330 | 4320 | 2135 |
| 495 | 20241104 | 104500 | 2598078650 | 4325 | 4325 | 4325 | 4315 | 1603 |
| 496 | 20241104 | 104400 | 2591153160 | 4325 | 4330 | 4330 | 4320 | 3806 |
| 497 | 20241104 | 104300 | 2574695260 | 4330 | 4320 | 4330 | 4320 | 2813 |
| 498 | 20241104 | 104200 | 2562527815 | 4310 | 4305 | 4315 | 4305 | 1147 |
| 499 | 20241104 | 104100 | 2557580690 | 4305 | 4310 | 4310 | 4305 | 1705 |
| 500 | 20241104 | 104000 | 2550234390 | 4305 | 4305 | 4310 | 4300 | 2077 |
| 501 | 20241104 | 103900 | 2541297185 | 4305 | 4310 | 4310 | 4300 | 3051 |
| 502 | 20241104 | 103800 | 2528164400 | 4310 | 4320 | 4320 | 4310 | 4263 |
| 503 | 20241104 | 103700 | 2509768080 | 4320 | 4335 | 4335 | 4320 | 4460 |
| 504 | 20241104 | 103600 | 2490477535 | 4330 | 4330 | 4335 | 4320 | 3096 |
| 505 | 20241104 | 103500 | 2477080730 | 4325 | 4320 | 4330 | 4320 | 1768 |
| 506 | 20241104 | 103400 | 2469435950 | 4320 | 4310 | 4320 | 4310 | 1049 |
| 507 | 20241104 | 103300 | 2464912600 | 4310 | 4310 | 4310 | 4305 | 2242 |
| 508 | 20241104 | 103200 | 2455259580 | 4305 | 4305 | 4310 | 4300 | 3018 |
| 509 | 20241104 | 103100 | 2442268585 | 4305 | 4300 | 4305 | 4295 | 744 |
| 510 | 20241104 | 103000 | 2439069865 | 4300 | 4300 | 4300 | 4300 | 300 |
| 511 | 20241104 | 102900 | 2437779865 | 4300 | 4295 | 4305 | 4295 | 295 |
| 512 | 20241104 | 102800 | 2436511355 | 4305 | 4285 | 4305 | 4285 | 1430 |
| 513 | 20241104 | 102700 | 2430370215 | 4285 | 4295 | 4295 | 4285 | 11 |
| 514 | 20241104 | 102600 | 2430323035 | 4285 | 4295 | 4295 | 4285 | 398 |
| 515 | 20241104 | 102500 | 2428615065 | 4295 | 4290 | 4295 | 4290 | 43 |
| 516 | 20241104 | 102400 | 2428430580 | 4295 | 4295 | 4295 | 4295 | 461 |
| 517 | 20241104 | 102300 | 2426450585 | 4305 | 4300 | 4305 | 4300 | 200 |
| 518 | 20241104 | 102200 | 2425590335 | 4305 | 4295 | 4305 | 4295 | 2002 |
| 519 | 20241104 | 102100 | 2416991735 | 4305 | 4305 | 4305 | 4295 | 6138 |
| 520 | 20241104 | 102000 | 2390623915 | 4305 | 4295 | 4310 | 4295 | 6876 |
| 521 | 20241104 | 101900 | 2361052165 | 4295 | 4300 | 4300 | 4295 | 387 |
| 522 | 20241104 | 101800 | 2359389815 | 4300 | 4300 | 4300 | 4295 | 1095 |
| 523 | 20241104 | 101700 | 2354684375 | 4300 | 4295 | 4300 | 4290 | 1697 |
| 524 | 20241104 | 101600 | 2347398105 | 4290 | 4285 | 4295 | 4285 | 5383 |
| 525 | 20241104 | 101500 | 2324305780 | 4290 | 4290 | 4300 | 4285 | 6397 |
| 526 | 20241104 | 101400 | 2296857690 | 4290 | 4280 | 4290 | 4280 | 1150 |
| 527 | 20241104 | 101300 | 2291928515 | 4280 | 4275 | 4285 | 4275 | 4015 |
| 528 | 20241104 | 101200 | 2274742190 | 4270 | 4270 | 4270 | 4270 | 355 |
| 529 | 20241104 | 101100 | 2273226340 | 4270 | 4275 | 4280 | 4270 | 2750 |
| 530 | 20241104 | 101000 | 2261461035 | 4275 | 4280 | 4285 | 4270 | 3214 |
| 531 | 20241104 | 100900 | 2247713475 | 4275 | 4270 | 4285 | 4270 | 4434 |
| 532 | 20241104 | 100800 | 2228757170 | 4270 | 4250 | 4270 | 4250 | 1997 |
| 533 | 20241104 | 100700 | 2220249060 | 4250 | 4230 | 4250 | 4230 | 1991 |
| 534 | 20241104 | 100600 | 2211796325 | 4225 | 4230 | 4230 | 4225 | 919 |
| 535 | 20241104 | 100500 | 2207910905 | 4230 | 4230 | 4240 | 4230 | 1074 |
| 536 | 20241104 | 100400 | 2203366875 | 4245 | 4240 | 4250 | 4225 | 3045 |
| 537 | 20241104 | 100300 | 2190495220 | 4240 | 4255 | 4255 | 4240 | 1776 |
| 538 | 20241104 | 100200 | 2182951280 | 4260 | 4255 | 4260 | 4255 | 1051 |
| 539 | 20241104 | 100100 | 2178477775 | 4265 | 4250 | 4265 | 4250 | 893 |
| 540 | 20241104 | 100000 | 2174677835 | 4265 | 4255 | 4265 | 4250 | 2059 |
| 541 | 20241104 | 095900 | 2165916165 | 4255 | 4255 | 4255 | 4245 | 756 |
| 542 | 20241104 | 095800 | 2162699445 | 4250 | 4245 | 4250 | 4245 | 711 |
| 543 | 20241104 | 095700 | 2159678415 | 4250 | 4240 | 4255 | 4235 | 8443 |
| 544 | 20241104 | 095600 | 2123846230 | 4240 | 4240 | 4245 | 4235 | 1053 |
| 545 | 20241104 | 095500 | 2119381665 | 4240 | 4220 | 4245 | 4220 | 4283 |
| 546 | 20241104 | 095400 | 2101239375 | 4220 | 4220 | 4235 | 4220 | 4905 |
| 547 | 20241104 | 095300 | 2080520025 | 4220 | 4230 | 4230 | 4220 | 3229 |
| 548 | 20241104 | 095200 | 2066880310 | 4230 | 4235 | 4235 | 4225 | 8503 |
| 549 | 20241104 | 095100 | 2030954125 | 4225 | 4225 | 4235 | 4225 | 612 |
| 550 | 20241104 | 095000 | 2028368345 | 4235 | 4235 | 4235 | 4220 | 2332 |
| 551 | 20241104 | 094900 | 2018516505 | 4230 | 4230 | 4230 | 4230 | 1175 |
| 552 | 20241104 | 094800 | 2013546255 | 4235 | 4225 | 4235 | 4215 | 7529 |
| 553 | 20241104 | 094700 | 1981764090 | 4220 | 4235 | 4240 | 4220 | 3306 |
| 554 | 20241104 | 094600 | 1967779555 | 4225 | 4235 | 4235 | 4220 | 2762 |
| 555 | 20241104 | 094500 | 1956091865 | 4240 | 4235 | 4240 | 4225 | 1407 |
| 556 | 20241104 | 094400 | 1950134425 | 4235 | 4235 | 4235 | 4220 | 2769 |
| 557 | 20241104 | 094300 | 1938440235 | 4240 | 4220 | 4240 | 4215 | 3000 |
| 558 | 20241104 | 094200 | 1925759195 | 4220 | 4225 | 4235 | 4215 | 5564 |
| 559 | 20241104 | 094100 | 1902292825 | 4235 | 4230 | 4240 | 4215 | 8715 |
| 560 | 20241104 | 094000 | 1865501465 | 4230 | 4235 | 4235 | 4225 | 6748 |
| 561 | 20241104 | 093900 | 1836968145 | 4245 | 4235 | 4245 | 4230 | 14041 |
| 562 | 20241104 | 093800 | 1777521805 | 4235 | 4240 | 4245 | 4235 | 6942 |
| 563 | 20241104 | 093700 | 1748095080 | 4240 | 4240 | 4245 | 4240 | 441 |
| 564 | 20241104 | 093600 | 1746224620 | 4245 | 4250 | 4250 | 4240 | 2189 |
| 565 | 20241104 | 093500 | 1736937295 | 4250 | 4245 | 4250 | 4240 | 2476 |
| 566 | 20241104 | 093400 | 1726432045 | 4245 | 4245 | 4245 | 4240 | 5461 |
| 567 | 20241104 | 093300 | 1703265125 | 4245 | 4245 | 4245 | 4240 | 3188 |
| 568 | 20241104 | 093200 | 1689741785 | 4245 | 4245 | 4250 | 4240 | 6359 |
| 569 | 20241104 | 093100 | 1662755830 | 4245 | 4250 | 4250 | 4245 | 4945 |
| 570 | 20241104 | 093000 | 1641750965 | 4245 | 4250 | 4255 | 4245 | 1640 |
| 571 | 20241104 | 092900 | 1634788470 | 4250 | 4250 | 4250 | 4240 | 7992 |
| 572 | 20241104 | 092800 | 1600825275 | 4250 | 4255 | 4255 | 4245 | 13206 |
| 573 | 20241104 | 092700 | 1544724170 | 4255 | 4255 | 4255 | 4255 | 863 |
| 574 | 20241104 | 092600 | 1541052105 | 4255 | 4255 | 4260 | 4250 | 2002 |
| 575 | 20241104 | 092500 | 1532533275 | 4255 | 4255 | 4260 | 4250 | 6825 |
| 576 | 20241104 | 092400 | 1503485175 | 4255 | 4250 | 4260 | 4245 | 2991 |
| 577 | 20241104 | 092300 | 1490768995 | 4250 | 4255 | 4260 | 4245 | 3760 |
| 578 | 20241104 | 092200 | 1474786140 | 4255 | 4250 | 4265 | 4245 | 2425 |
| 579 | 20241104 | 092100 | 1464475505 | 4250 | 4245 | 4250 | 4245 | 6433 |
| 580 | 20241104 | 092000 | 1437166810 | 4245 | 4265 | 4265 | 4245 | 7296 |
| 581 | 20241104 | 091900 | 1406107150 | 4265 | 4265 | 4270 | 4255 | 2671 |
| 582 | 20241104 | 091800 | 1394722165 | 4260 | 4255 | 4270 | 4255 | 4360 |
| 583 | 20241104 | 091700 | 1376156155 | 4255 | 4260 | 4260 | 4255 | 2936 |
| 584 | 20241104 | 091600 | 1363654105 | 4260 | 4265 | 4270 | 4260 | 2766 |
| 585 | 20241104 | 091500 | 1351849280 | 4255 | 4255 | 4270 | 4240 | 7040 |
| 586 | 20241104 | 091400 | 1321932315 | 4245 | 4250 | 4270 | 4245 | 12117 |
| 587 | 20241104 | 091300 | 1270455215 | 4250 | 4260 | 4270 | 4240 | 3474 |
| 588 | 20241104 | 091200 | 1255695460 | 4250 | 4270 | 4275 | 4250 | 8323 |
| 589 | 20241104 | 091100 | 1220254285 | 4260 | 4275 | 4280 | 4260 | 11028 |
| 590 | 20241104 | 091000 | 1173179210 | 4275 | 4270 | 4295 | 4270 | 4625 |
| 591 | 20241104 | 090900 | 1153425230 | 4270 | 4280 | 4285 | 4260 | 17163 |
| 592 | 20241104 | 090800 | 1080180250 | 4280 | 4290 | 4290 | 4280 | 5491 |
| 593 | 20241104 | 090700 | 1056634545 | 4310 | 4300 | 4310 | 4290 | 17973 |
| 594 | 20241104 | 090600 | 979419230 | 4300 | 4290 | 4310 | 4290 | 2582 |
| 595 | 20241104 | 090500 | 968305535 | 4290 | 4285 | 4345 | 4280 | 19574 |
| 596 | 20241104 | 090400 | 884238525 | 4260 | 4285 | 4285 | 4260 | 33303 |
| 597 | 20241104 | 090300 | 742071380 | 4290 | 4325 | 4325 | 4230 | 73619 |
| 598 | 20241104 | 090200 | 426127735 | 4335 | 4365 | 4370 | 4325 | 34980 |
| 599 | 20241104 | 090100 | 274444260 | 4360 | 4405 | 4405 | 4350 | 20488 |
| 600 | 20241104 | 090000 | 184959335 | 4400 | 4355 | 4400 | 4315 | 38448 |