28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 3 | 20241104 | 184000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 4 | 20241104 | 183900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 5 | 20241104 | 183800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 6 | 20241104 | 183700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 7 | 20241104 | 183600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 8 | 20241104 | 183500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 9 | 20241104 | 183400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 10 | 20241104 | 183300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 11 | 20241104 | 183200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 12 | 20241104 | 183100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 13 | 20241104 | 183000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 14 | 20241104 | 182900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 15 | 20241104 | 182800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 16 | 20241104 | 182700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 17 | 20241104 | 182600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 18 | 20241104 | 182500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 19 | 20241104 | 182400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 20 | 20241104 | 182300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 21 | 20241104 | 182200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 22 | 20241104 | 182100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 23 | 20241104 | 182000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 24 | 20241104 | 181900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 25 | 20241104 | 181800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 26 | 20241104 | 181700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 27 | 20241104 | 181600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 28 | 20241104 | 181500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 29 | 20241104 | 181400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 30 | 20241104 | 181300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 31 | 20241104 | 181200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 32 | 20241104 | 181100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 33 | 20241104 | 181000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 34 | 20241104 | 180900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 35 | 20241104 | 180800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 36 | 20241104 | 180700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 37 | 20241104 | 180600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 38 | 20241104 | 180500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 39 | 20241104 | 180400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 40 | 20241104 | 180300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 41 | 20241104 | 180200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 42 | 20241104 | 180100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 43 | 20241104 | 180000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 44 | 20241104 | 175900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 45 | 20241104 | 175800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 46 | 20241104 | 175700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 47 | 20241104 | 175600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 48 | 20241104 | 175500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 49 | 20241104 | 175400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 50 | 20241104 | 175300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 51 | 20241104 | 175200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 52 | 20241104 | 175100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 53 | 20241104 | 175000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 54 | 20241104 | 174900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 55 | 20241104 | 174800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 56 | 20241104 | 174700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 57 | 20241104 | 174600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 58 | 20241104 | 174500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 59 | 20241104 | 174400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 60 | 20241104 | 174300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 61 | 20241104 | 174200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 62 | 20241104 | 174100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 63 | 20241104 | 174000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 64 | 20241104 | 173900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 65 | 20241104 | 173800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 66 | 20241104 | 173700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 67 | 20241104 | 173600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 68 | 20241104 | 173500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 69 | 20241104 | 173400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 70 | 20241104 | 173300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 71 | 20241104 | 173200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 72 | 20241104 | 173100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 73 | 20241104 | 173000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 74 | 20241104 | 172900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 75 | 20241104 | 172800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 76 | 20241104 | 172700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 77 | 20241104 | 172600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 78 | 20241104 | 172500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 79 | 20241104 | 172400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 80 | 20241104 | 172300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 81 | 20241104 | 172200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 82 | 20241104 | 172100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 83 | 20241104 | 172000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 84 | 20241104 | 171900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 85 | 20241104 | 171800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 86 | 20241104 | 171700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 87 | 20241104 | 171600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 88 | 20241104 | 171500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 89 | 20241104 | 171400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 90 | 20241104 | 171300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 91 | 20241104 | 171200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 92 | 20241104 | 171100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 93 | 20241104 | 171000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 94 | 20241104 | 170900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 95 | 20241104 | 170800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 96 | 20241104 | 170700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 97 | 20241104 | 170600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 98 | 20241104 | 170500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 99 | 20241104 | 170400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 100 | 20241104 | 170300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 101 | 20241104 | 170200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 102 | 20241104 | 170100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 103 | 20241104 | 170000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 104 | 20241104 | 165900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 105 | 20241104 | 165800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 106 | 20241104 | 165700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 107 | 20241104 | 165600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 108 | 20241104 | 165500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 109 | 20241104 | 165400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 110 | 20241104 | 165300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 111 | 20241104 | 165200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 112 | 20241104 | 165100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 113 | 20241104 | 165000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 114 | 20241104 | 164900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 115 | 20241104 | 164800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 116 | 20241104 | 164700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 117 | 20241104 | 164600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 118 | 20241104 | 164500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 119 | 20241104 | 164400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 120 | 20241104 | 164300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 121 | 20241104 | 164200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 122 | 20241104 | 164100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 123 | 20241104 | 164000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 124 | 20241104 | 163900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 125 | 20241104 | 163800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 126 | 20241104 | 163700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 127 | 20241104 | 163600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 128 | 20241104 | 163500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 129 | 20241104 | 163400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 130 | 20241104 | 163300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 131 | 20241104 | 163200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 132 | 20241104 | 163100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 133 | 20241104 | 163000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 134 | 20241104 | 162900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 135 | 20241104 | 162800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 136 | 20241104 | 162700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 137 | 20241104 | 162600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 138 | 20241104 | 162500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 139 | 20241104 | 162400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 140 | 20241104 | 162300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 141 | 20241104 | 162200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 142 | 20241104 | 162100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 143 | 20241104 | 162000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 144 | 20241104 | 161900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 145 | 20241104 | 161800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 146 | 20241104 | 161700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 147 | 20241104 | 161600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 148 | 20241104 | 161500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 149 | 20241104 | 161400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 150 | 20241104 | 161300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 151 | 20241104 | 161200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 152 | 20241104 | 161100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 153 | 20241104 | 161000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 154 | 20241104 | 160900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 155 | 20241104 | 160800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 156 | 20241104 | 160700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 157 | 20241104 | 160600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 158 | 20241104 | 160500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 159 | 20241104 | 160400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 160 | 20241104 | 160300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 161 | 20241104 | 160200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 162 | 20241104 | 160100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 163 | 20241104 | 160000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 164 | 20241104 | 155900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 165 | 20241104 | 155800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 166 | 20241104 | 155700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 167 | 20241104 | 155600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 168 | 20241104 | 155500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 169 | 20241104 | 155400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 170 | 20241104 | 155300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 171 | 20241104 | 155200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 172 | 20241104 | 155100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 173 | 20241104 | 155000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 174 | 20241104 | 154900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 175 | 20241104 | 154800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 176 | 20241104 | 154700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 177 | 20241104 | 154600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 178 | 20241104 | 154500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 179 | 20241104 | 154400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 180 | 20241104 | 154300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 181 | 20241104 | 154200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 182 | 20241104 | 154100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 183 | 20241104 | 154000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 184 | 20241104 | 153900 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 185 | 20241104 | 153800 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 186 | 20241104 | 153700 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 187 | 20241104 | 153600 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 188 | 20241104 | 153500 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 189 | 20241104 | 153400 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 190 | 20241104 | 153300 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 191 | 20241104 | 153200 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 192 | 20241104 | 153100 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 193 | 20241104 | 153000 | 1421113950 | 3360 | 3360 | 3360 | 3360 | 4093 |
| 194 | 20241104 | 152900 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20241104 | 152800 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20241104 | 152700 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20241104 | 152600 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20241104 | 152500 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20241104 | 152400 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20241104 | 152300 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20241104 | 152200 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20241104 | 152100 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20241104 | 152000 | 1407361470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20241104 | 151900 | 1407361470 | 3350 | 3345 | 3350 | 3340 | 2835 |
| 205 | 20241104 | 151800 | 1397880915 | 3350 | 3340 | 3350 | 3340 | 2386 |
| 206 | 20241104 | 151700 | 1389902755 | 3345 | 3345 | 3345 | 3345 | 1082 |
| 207 | 20241104 | 151600 | 1386283465 | 3345 | 3345 | 3345 | 3345 | 43 |
| 208 | 20241104 | 151500 | 1386139630 | 3345 | 3355 | 3355 | 3345 | 6400 |
| 209 | 20241104 | 151400 | 1364713875 | 3350 | 3350 | 3350 | 3350 | 300 |
| 210 | 20241104 | 151300 | 1363708875 | 3355 | 3355 | 3355 | 3355 | 112 |
| 211 | 20241104 | 151200 | 1363333115 | 3355 | 3350 | 3355 | 3350 | 158 |
| 212 | 20241104 | 151100 | 1362803775 | 3350 | 3350 | 3355 | 3350 | 768 |
| 213 | 20241104 | 151000 | 1360230795 | 3350 | 3355 | 3355 | 3350 | 103 |
| 214 | 20241104 | 150900 | 1359885730 | 3355 | 3350 | 3355 | 3350 | 2130 |
| 215 | 20241104 | 150800 | 1352745120 | 3350 | 3350 | 3350 | 3350 | 500 |
| 216 | 20241104 | 150700 | 1351070120 | 3350 | 3350 | 3350 | 3345 | 322 |
| 217 | 20241104 | 150600 | 1349992890 | 3350 | 3340 | 3350 | 3340 | 4120 |
| 218 | 20241104 | 150500 | 1336206040 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20241104 | 150400 | 1336206040 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20241104 | 150300 | 1336206040 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20241104 | 150200 | 1336206040 | 3350 | 3345 | 3350 | 3340 | 859 |
| 222 | 20241104 | 150100 | 1333334140 | 3345 | 3340 | 3345 | 3340 | 26 |
| 223 | 20241104 | 150000 | 1333247220 | 3345 | 3340 | 3345 | 3340 | 424 |
| 224 | 20241104 | 145900 | 1331830950 | 3340 | 3345 | 3345 | 3340 | 1806 |
| 225 | 20241104 | 145800 | 1325795380 | 3330 | 3330 | 3330 | 3330 | 2600 |
| 226 | 20241104 | 145700 | 1317137380 | 3345 | 3330 | 3345 | 3330 | 3141 |
| 227 | 20241104 | 145600 | 1306677295 | 3320 | 3340 | 3340 | 3320 | 13794 |
| 228 | 20241104 | 145500 | 1260775680 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20241104 | 145400 | 1260775680 | 3350 | 3350 | 3350 | 3350 | 91 |
| 230 | 20241104 | 145300 | 1260470830 | 3340 | 3340 | 3340 | 3340 | 2 |
| 231 | 20241104 | 145200 | 1260464150 | 3350 | 3350 | 3350 | 3350 | 500 |
| 232 | 20241104 | 145100 | 1258789150 | 3350 | 3350 | 3350 | 3350 | 200 |
| 233 | 20241104 | 145000 | 1258119150 | 3350 | 3345 | 3350 | 3340 | 893 |
| 234 | 20241104 | 144900 | 1255136220 | 3345 | 3345 | 3345 | 3345 | 1 |
| 235 | 20241104 | 144800 | 1255132875 | 3345 | 3345 | 3345 | 3345 | 800 |
| 236 | 20241104 | 144700 | 1252456875 | 3345 | 3345 | 3345 | 3345 | 0 |
| 237 | 20241104 | 144600 | 1252456875 | 3345 | 3345 | 3345 | 3345 | 502 |
| 238 | 20241104 | 144500 | 1250777685 | 3350 | 3350 | 3350 | 3350 | 0 |
| 239 | 20241104 | 144400 | 1250777685 | 3350 | 3345 | 3350 | 3345 | 2370 |
| 240 | 20241104 | 144300 | 1242838685 | 3350 | 3340 | 3350 | 3330 | 8944 |
| 241 | 20241104 | 144200 | 1213019355 | 3350 | 3345 | 3350 | 3345 | 1595 |
| 242 | 20241104 | 144100 | 1207684070 | 3345 | 3345 | 3345 | 3345 | 7 |
| 243 | 20241104 | 144000 | 1207660655 | 3330 | 3345 | 3350 | 3330 | 1831 |
| 244 | 20241104 | 143900 | 1201549440 | 3330 | 3345 | 3345 | 3330 | 5212 |
| 245 | 20241104 | 143800 | 1184157080 | 3350 | 3340 | 3350 | 3340 | 101 |
| 246 | 20241104 | 143700 | 1183819730 | 3350 | 3350 | 3350 | 3335 | 257 |
| 247 | 20241104 | 143600 | 1182958830 | 3355 | 3355 | 3355 | 3355 | 70 |
| 248 | 20241104 | 143500 | 1182723980 | 3355 | 3355 | 3355 | 3355 | 49 |
| 249 | 20241104 | 143400 | 1182559585 | 3355 | 3350 | 3355 | 3350 | 61 |
| 250 | 20241104 | 143300 | 1182355230 | 3350 | 3350 | 3350 | 3350 | 75 |
| 251 | 20241104 | 143200 | 1182103980 | 3350 | 3350 | 3350 | 3350 | 125 |
| 252 | 20241104 | 143100 | 1181685230 | 3350 | 3355 | 3355 | 3350 | 101 |
| 253 | 20241104 | 143000 | 1181346875 | 3340 | 3345 | 3345 | 3340 | 3123 |
| 254 | 20241104 | 142900 | 1170909865 | 3350 | 3350 | 3350 | 3350 | 898 |
| 255 | 20241104 | 142800 | 1167901565 | 3350 | 3350 | 3350 | 3350 | 0 |
| 256 | 20241104 | 142700 | 1167901565 | 3350 | 3355 | 3355 | 3350 | 908 |
| 257 | 20241104 | 142600 | 1164859715 | 3355 | 3355 | 3355 | 3355 | 0 |
| 258 | 20241104 | 142500 | 1164859715 | 3355 | 3355 | 3355 | 3355 | 702 |
| 259 | 20241104 | 142400 | 1162504505 | 3355 | 3355 | 3355 | 3355 | 980 |
| 260 | 20241104 | 142300 | 1159216605 | 3360 | 3360 | 3360 | 3355 | 433 |
| 261 | 20241104 | 142200 | 1157763725 | 3355 | 3355 | 3355 | 3355 | 1770 |
| 262 | 20241104 | 142100 | 1151825375 | 3350 | 3345 | 3355 | 3345 | 1879 |
| 263 | 20241104 | 142000 | 1145530745 | 3350 | 3350 | 3350 | 3340 | 704 |
| 264 | 20241104 | 141900 | 1143172355 | 3350 | 3350 | 3350 | 3350 | 100 |
| 265 | 20241104 | 141800 | 1142837355 | 3350 | 3350 | 3350 | 3340 | 20 |
| 266 | 20241104 | 141700 | 1142770505 | 3350 | 3350 | 3350 | 3350 | 548 |
| 267 | 20241104 | 141600 | 1140934705 | 3350 | 3350 | 3350 | 3350 | 401 |
| 268 | 20241104 | 141500 | 1139591355 | 3350 | 3345 | 3350 | 3340 | 2023 |
| 269 | 20241104 | 141400 | 1132824315 | 3345 | 3345 | 3345 | 3345 | 0 |
| 270 | 20241104 | 141300 | 1132824315 | 3345 | 3345 | 3345 | 3345 | 300 |
| 271 | 20241104 | 141200 | 1131820815 | 3355 | 3355 | 3355 | 3355 | 14 |
| 272 | 20241104 | 141100 | 1131773845 | 3350 | 3350 | 3350 | 3350 | 644 |
| 273 | 20241104 | 141000 | 1129616445 | 3340 | 3340 | 3340 | 3340 | 0 |
| 274 | 20241104 | 140900 | 1129616445 | 3340 | 3340 | 3340 | 3340 | 0 |
| 275 | 20241104 | 140800 | 1129616445 | 3340 | 3340 | 3340 | 3340 | 1241 |
| 276 | 20241104 | 140700 | 1125471505 | 3350 | 3350 | 3350 | 3350 | 210 |
| 277 | 20241104 | 140600 | 1124768005 | 3340 | 3340 | 3340 | 3340 | 1 |
| 278 | 20241104 | 140500 | 1124764665 | 3340 | 3340 | 3340 | 3340 | 1 |
| 279 | 20241104 | 140400 | 1124761325 | 3340 | 3340 | 3340 | 3340 | 127 |
| 280 | 20241104 | 140300 | 1124337145 | 3340 | 3340 | 3340 | 3340 | 0 |
| 281 | 20241104 | 140200 | 1124337145 | 3340 | 3340 | 3340 | 3340 | 0 |
| 282 | 20241104 | 140100 | 1124337145 | 3340 | 3345 | 3345 | 3340 | 870 |
| 283 | 20241104 | 140000 | 1121430720 | 3345 | 3345 | 3345 | 3345 | 0 |
| 284 | 20241104 | 135900 | 1121430720 | 3345 | 3345 | 3345 | 3345 | 500 |
| 285 | 20241104 | 135800 | 1119758220 | 3345 | 3350 | 3350 | 3345 | 1000 |
| 286 | 20241104 | 135700 | 1116410720 | 3350 | 3350 | 3350 | 3350 | 700 |
| 287 | 20241104 | 135600 | 1114065720 | 3350 | 3350 | 3350 | 3350 | 484 |
| 288 | 20241104 | 135500 | 1112444320 | 3360 | 3360 | 3360 | 3360 | 13 |
| 289 | 20241104 | 135400 | 1112400640 | 3350 | 3360 | 3360 | 3350 | 14 |
| 290 | 20241104 | 135300 | 1112353640 | 3360 | 3360 | 3360 | 3360 | 8 |
| 291 | 20241104 | 135200 | 1112326760 | 3360 | 3360 | 3360 | 3360 | 146 |
| 292 | 20241104 | 135100 | 1111836200 | 3360 | 3360 | 3360 | 3360 | 1 |
| 293 | 20241104 | 135000 | 1111832840 | 3360 | 3350 | 3360 | 3350 | 2797 |
| 294 | 20241104 | 134900 | 1102462695 | 3360 | 3355 | 3360 | 3355 | 2281 |
| 295 | 20241104 | 134800 | 1094809685 | 3355 | 3355 | 3355 | 3355 | 44 |
| 296 | 20241104 | 134700 | 1094662065 | 3350 | 3345 | 3350 | 3345 | 535 |
| 297 | 20241104 | 134600 | 1092871490 | 3345 | 3340 | 3345 | 3340 | 30 |
| 298 | 20241104 | 134500 | 1092771155 | 3345 | 3345 | 3345 | 3345 | 2500 |
| 299 | 20241104 | 134400 | 1084408655 | 3345 | 3340 | 3345 | 3340 | 400 |
| 300 | 20241104 | 134300 | 1083072360 | 3340 | 3330 | 3340 | 3325 | 1411 |
| 301 | 20241104 | 134200 | 1078376650 | 3330 | 3330 | 3330 | 3330 | 200 |
| 302 | 20241104 | 134100 | 1077710650 | 3335 | 3335 | 3335 | 3335 | 101 |
| 303 | 20241104 | 134000 | 1077373815 | 3335 | 3325 | 3335 | 3325 | 537 |
| 304 | 20241104 | 133900 | 1075588045 | 3320 | 3325 | 3325 | 3320 | 2100 |
| 305 | 20241104 | 133800 | 1068610200 | 3345 | 3330 | 3345 | 3325 | 1002 |
| 306 | 20241104 | 133700 | 1065277510 | 3325 | 3325 | 3325 | 3325 | 2134 |
| 307 | 20241104 | 133600 | 1058181960 | 3320 | 3335 | 3335 | 3320 | 6203 |
| 308 | 20241104 | 133500 | 1037548445 | 3335 | 3335 | 3335 | 3335 | 261 |
| 309 | 20241104 | 133400 | 1036678010 | 3340 | 3340 | 3340 | 3340 | 150 |
| 310 | 20241104 | 133300 | 1036177010 | 3340 | 3345 | 3345 | 3340 | 736 |
| 311 | 20241104 | 133200 | 1033715340 | 3340 | 3340 | 3340 | 3340 | 200 |
| 312 | 20241104 | 133100 | 1033047340 | 3340 | 3330 | 3340 | 3325 | 1216 |
| 313 | 20241104 | 133000 | 1029000305 | 3325 | 3325 | 3330 | 3325 | 796 |
| 314 | 20241104 | 132900 | 1026353355 | 3325 | 3330 | 3330 | 3325 | 996 |
| 315 | 20241104 | 132800 | 1023040830 | 3325 | 3325 | 3330 | 3325 | 918 |
| 316 | 20241104 | 132700 | 1019988230 | 3325 | 3325 | 3325 | 3325 | 112 |
| 317 | 20241104 | 132600 | 1019615830 | 3320 | 3320 | 3320 | 3320 | 2000 |
| 318 | 20241104 | 132500 | 1012975830 | 3320 | 3340 | 3340 | 3320 | 14514 |
| 319 | 20241104 | 132400 | 964640370 | 3335 | 3340 | 3340 | 3335 | 1667 |
| 320 | 20241104 | 132300 | 959075925 | 3340 | 3345 | 3345 | 3340 | 528 |
| 321 | 20241104 | 132200 | 957311905 | 3345 | 3340 | 3345 | 3340 | 2751 |
| 322 | 20241104 | 132100 | 948123310 | 3345 | 3345 | 3345 | 3345 | 535 |
| 323 | 20241104 | 132000 | 946333735 | 3345 | 3340 | 3345 | 3340 | 507 |
| 324 | 20241104 | 131900 | 944640320 | 3345 | 3345 | 3345 | 3345 | 870 |
| 325 | 20241104 | 131800 | 941730170 | 3350 | 3340 | 3350 | 3340 | 151 |
| 326 | 20241104 | 131700 | 941224500 | 3350 | 3350 | 3350 | 3350 | 250 |
| 327 | 20241104 | 131600 | 940387000 | 3350 | 3350 | 3350 | 3350 | 0 |
| 328 | 20241104 | 131500 | 940387000 | 3350 | 3345 | 3350 | 3340 | 2862 |
| 329 | 20241104 | 131400 | 930824550 | 3345 | 3350 | 3350 | 3340 | 7569 |
| 330 | 20241104 | 131300 | 905526640 | 3350 | 3355 | 3355 | 3350 | 2419 |
| 331 | 20241104 | 131200 | 897422715 | 3355 | 3355 | 3355 | 3355 | 260 |
| 332 | 20241104 | 131100 | 896550415 | 3360 | 3355 | 3360 | 3350 | 1941 |
| 333 | 20241104 | 131000 | 890037960 | 3355 | 3360 | 3360 | 3355 | 2245 |
| 334 | 20241104 | 130900 | 882499860 | 3375 | 3370 | 3375 | 3360 | 2001 |
| 335 | 20241104 | 130800 | 875766485 | 3375 | 3375 | 3375 | 3375 | 0 |
| 336 | 20241104 | 130700 | 875766485 | 3375 | 3365 | 3375 | 3360 | 5601 |
| 337 | 20241104 | 130600 | 856943680 | 3365 | 3365 | 3365 | 3365 | 260 |
| 338 | 20241104 | 130500 | 856068780 | 3365 | 3375 | 3375 | 3365 | 704 |
| 339 | 20241104 | 130400 | 853699780 | 3360 | 3365 | 3375 | 3360 | 336 |
| 340 | 20241104 | 130300 | 852569155 | 3365 | 3375 | 3375 | 3365 | 604 |
| 341 | 20241104 | 130200 | 850536655 | 3365 | 3375 | 3375 | 3365 | 2015 |
| 342 | 20241104 | 130100 | 843753750 | 3375 | 3375 | 3375 | 3375 | 2 |
| 343 | 20241104 | 130000 | 843747000 | 3370 | 3370 | 3370 | 3370 | 150 |
| 344 | 20241104 | 125900 | 843241500 | 3375 | 3370 | 3375 | 3370 | 53 |
| 345 | 20241104 | 125800 | 843062875 | 3370 | 3370 | 3370 | 3365 | 472 |
| 346 | 20241104 | 125700 | 841472260 | 3365 | 3365 | 3365 | 3365 | 1435 |
| 347 | 20241104 | 125600 | 836643485 | 3370 | 3365 | 3370 | 3365 | 101 |
| 348 | 20241104 | 125500 | 836303615 | 3370 | 3370 | 3370 | 3370 | 2 |
| 349 | 20241104 | 125400 | 836296875 | 3370 | 3365 | 3370 | 3365 | 2003 |
| 350 | 20241104 | 125300 | 829556765 | 3365 | 3365 | 3365 | 3365 | 20 |
| 351 | 20241104 | 125200 | 829489465 | 3370 | 3365 | 3370 | 3365 | 64 |
| 352 | 20241104 | 125100 | 829274035 | 3365 | 3365 | 3365 | 3365 | 42 |
| 353 | 20241104 | 125000 | 829132705 | 3365 | 3375 | 3380 | 3365 | 1203 |
| 354 | 20241104 | 124900 | 825076125 | 3375 | 3375 | 3375 | 3375 | 717 |
| 355 | 20241104 | 124800 | 822656250 | 3380 | 3380 | 3380 | 3380 | 0 |
| 356 | 20241104 | 124700 | 822656250 | 3380 | 3380 | 3380 | 3380 | 500 |
| 357 | 20241104 | 124600 | 820966250 | 3375 | 3375 | 3375 | 3375 | 9 |
| 358 | 20241104 | 124500 | 820935875 | 3380 | 3380 | 3380 | 3380 | 0 |
| 359 | 20241104 | 124400 | 820935875 | 3380 | 3380 | 3380 | 3380 | 0 |
| 360 | 20241104 | 124300 | 820935875 | 3380 | 3375 | 3380 | 3375 | 1001 |
| 361 | 20241104 | 124200 | 817557495 | 3375 | 3380 | 3380 | 3375 | 55 |
| 362 | 20241104 | 124100 | 817371655 | 3380 | 3375 | 3380 | 3375 | 1166 |
| 363 | 20241104 | 124000 | 813432825 | 3370 | 3370 | 3370 | 3370 | 12 |
| 364 | 20241104 | 123900 | 813392385 | 3380 | 3370 | 3380 | 3370 | 1165 |
| 365 | 20241104 | 123800 | 809463170 | 3370 | 3375 | 3375 | 3370 | 276 |
| 366 | 20241104 | 123700 | 808531685 | 3375 | 3375 | 3375 | 3375 | 2 |
| 367 | 20241104 | 123600 | 808524935 | 3375 | 3375 | 3375 | 3375 | 1 |
| 368 | 20241104 | 123500 | 808521560 | 3370 | 3370 | 3370 | 3370 | 1200 |
| 369 | 20241104 | 123400 | 804477560 | 3370 | 3370 | 3370 | 3370 | 15 |
| 370 | 20241104 | 123300 | 804427010 | 3375 | 3370 | 3375 | 3370 | 68 |
| 371 | 20241104 | 123200 | 804197600 | 3375 | 3370 | 3375 | 3370 | 105 |
| 372 | 20241104 | 123100 | 803843725 | 3370 | 3370 | 3370 | 3370 | 30 |
| 373 | 20241104 | 123000 | 803742625 | 3370 | 3370 | 3370 | 3370 | 15 |
| 374 | 20241104 | 122900 | 803692075 | 3370 | 3375 | 3375 | 3370 | 22 |
| 375 | 20241104 | 122800 | 803617840 | 3380 | 3380 | 3380 | 3380 | 0 |
| 376 | 20241104 | 122700 | 803617840 | 3380 | 3380 | 3380 | 3380 | 0 |
| 377 | 20241104 | 122600 | 803617840 | 3380 | 3380 | 3380 | 3380 | 15 |
| 378 | 20241104 | 122500 | 803567140 | 3375 | 3380 | 3380 | 3370 | 155 |
| 379 | 20241104 | 122400 | 803043580 | 3370 | 3375 | 3375 | 3370 | 2000 |
| 380 | 20241104 | 122300 | 796301960 | 3375 | 3375 | 3375 | 3375 | 0 |
| 381 | 20241104 | 122200 | 796301960 | 3375 | 3375 | 3375 | 3375 | 0 |
| 382 | 20241104 | 122100 | 796301960 | 3375 | 3375 | 3375 | 3375 | 21 |
| 383 | 20241104 | 122000 | 796231085 | 3380 | 3375 | 3380 | 3375 | 57 |
| 384 | 20241104 | 121900 | 796038705 | 3365 | 3365 | 3365 | 3365 | 6 |
| 385 | 20241104 | 121800 | 796018515 | 3370 | 3370 | 3380 | 3370 | 2863 |
| 386 | 20241104 | 121700 | 786370185 | 3370 | 3370 | 3370 | 3370 | 601 |
| 387 | 20241104 | 121600 | 784344815 | 3380 | 3370 | 3380 | 3370 | 62 |
| 388 | 20241104 | 121500 | 784135815 | 3370 | 3375 | 3375 | 3370 | 546 |
| 389 | 20241104 | 121400 | 782293185 | 3380 | 3380 | 3380 | 3380 | 0 |
| 390 | 20241104 | 121300 | 782293185 | 3380 | 3380 | 3380 | 3380 | 30 |
| 391 | 20241104 | 121200 | 782191785 | 3380 | 3380 | 3380 | 3380 | 0 |
| 392 | 20241104 | 121100 | 782191785 | 3380 | 3380 | 3380 | 3380 | 5 |
| 393 | 20241104 | 121000 | 782174885 | 3370 | 3375 | 3375 | 3370 | 4100 |
| 394 | 20241104 | 120900 | 768339740 | 3375 | 3375 | 3380 | 3375 | 18 |
| 395 | 20241104 | 120800 | 768278980 | 3385 | 3385 | 3385 | 3385 | 52 |
| 396 | 20241104 | 120700 | 768102960 | 3385 | 3385 | 3385 | 3385 | 21 |
| 397 | 20241104 | 120600 | 768031875 | 3385 | 3385 | 3385 | 3385 | 0 |
| 398 | 20241104 | 120500 | 768031875 | 3385 | 3380 | 3385 | 3375 | 218 |
| 399 | 20241104 | 120400 | 767294085 | 3380 | 3385 | 3385 | 3380 | 19 |
| 400 | 20241104 | 120300 | 767229815 | 3385 | 3385 | 3385 | 3385 | 1000 |
| 401 | 20241104 | 120200 | 763844815 | 3385 | 3385 | 3385 | 3385 | 8 |
| 402 | 20241104 | 120100 | 763817735 | 3375 | 3375 | 3375 | 3375 | 21 |
| 403 | 20241104 | 120000 | 763746860 | 3385 | 3380 | 3385 | 3380 | 300 |
| 404 | 20241104 | 115900 | 762731860 | 3380 | 3385 | 3385 | 3380 | 1100 |
| 405 | 20241104 | 115800 | 759008860 | 3385 | 3385 | 3385 | 3385 | 5 |
| 406 | 20241104 | 115700 | 758991935 | 3375 | 3385 | 3385 | 3375 | 25 |
| 407 | 20241104 | 115600 | 758907490 | 3375 | 3380 | 3380 | 3375 | 39 |
| 408 | 20241104 | 115500 | 758775800 | 3385 | 3385 | 3385 | 3380 | 1128 |
| 409 | 20241104 | 115400 | 754963085 | 3380 | 3380 | 3385 | 3380 | 337 |
| 410 | 20241104 | 115300 | 753822550 | 3385 | 3385 | 3385 | 3385 | 100 |
| 411 | 20241104 | 115200 | 753484050 | 3385 | 3380 | 3385 | 3380 | 51 |
| 412 | 20241104 | 115100 | 753311420 | 3390 | 3385 | 3390 | 3380 | 1031 |
| 413 | 20241104 | 115000 | 749826310 | 3385 | 3385 | 3385 | 3385 | 1 |
| 414 | 20241104 | 114900 | 749822925 | 3390 | 3390 | 3390 | 3390 | 150 |
| 415 | 20241104 | 114800 | 749314425 | 3395 | 3395 | 3395 | 3395 | 0 |
| 416 | 20241104 | 114700 | 749314425 | 3395 | 3395 | 3395 | 3395 | 0 |
| 417 | 20241104 | 114600 | 749314425 | 3395 | 3390 | 3395 | 3390 | 100 |
| 418 | 20241104 | 114500 | 748975360 | 3390 | 3390 | 3390 | 3390 | 1 |
| 419 | 20241104 | 114400 | 748971970 | 3390 | 3390 | 3390 | 3390 | 0 |
| 420 | 20241104 | 114300 | 748971970 | 3390 | 3390 | 3390 | 3390 | 1 |
| 421 | 20241104 | 114200 | 748968580 | 3390 | 3390 | 3390 | 3390 | 696 |
| 422 | 20241104 | 114100 | 746609140 | 3390 | 3390 | 3390 | 3390 | 0 |
| 423 | 20241104 | 114000 | 746609140 | 3390 | 3390 | 3390 | 3390 | 800 |
| 424 | 20241104 | 113900 | 743897140 | 3390 | 3390 | 3390 | 3390 | 60 |
| 425 | 20241104 | 113800 | 743693740 | 3390 | 3390 | 3390 | 3390 | 11 |
| 426 | 20241104 | 113700 | 743656450 | 3375 | 3380 | 3385 | 3375 | 921 |
| 427 | 20241104 | 113600 | 740541385 | 3380 | 3380 | 3380 | 3380 | 99 |
| 428 | 20241104 | 113500 | 740206765 | 3385 | 3385 | 3385 | 3385 | 1 |
| 429 | 20241104 | 113400 | 740203380 | 3390 | 3380 | 3390 | 3380 | 412 |
| 430 | 20241104 | 113300 | 738810635 | 3380 | 3380 | 3380 | 3380 | 356 |
| 431 | 20241104 | 113200 | 737607355 | 3380 | 3380 | 3385 | 3380 | 335 |
| 432 | 20241104 | 113100 | 736474715 | 3385 | 3390 | 3390 | 3380 | 530 |
| 433 | 20241104 | 113000 | 734683115 | 3390 | 3390 | 3390 | 3390 | 10 |
| 434 | 20241104 | 112900 | 734649215 | 3390 | 3390 | 3390 | 3380 | 186 |
| 435 | 20241104 | 112800 | 734018685 | 3380 | 3390 | 3390 | 3380 | 3049 |
| 436 | 20241104 | 112700 | 723712985 | 3380 | 3380 | 3380 | 3380 | 0 |
| 437 | 20241104 | 112600 | 723712985 | 3380 | 3390 | 3390 | 3380 | 498 |
| 438 | 20241104 | 112500 | 722029245 | 3390 | 3390 | 3390 | 3390 | 0 |
| 439 | 20241104 | 112400 | 722029245 | 3390 | 3390 | 3390 | 3390 | 0 |
| 440 | 20241104 | 112300 | 722029245 | 3390 | 3390 | 3390 | 3390 | 5 |
| 441 | 20241104 | 112200 | 722012295 | 3390 | 3375 | 3390 | 3375 | 1432 |
| 442 | 20241104 | 112100 | 717179250 | 3375 | 3380 | 3390 | 3375 | 1789 |
| 443 | 20241104 | 112000 | 711135830 | 3390 | 3385 | 3390 | 3385 | 6 |
| 444 | 20241104 | 111900 | 711115495 | 3390 | 3390 | 3390 | 3390 | 1002 |
| 445 | 20241104 | 111800 | 707718715 | 3390 | 3380 | 3390 | 3380 | 164 |
| 446 | 20241104 | 111700 | 707164355 | 3380 | 3390 | 3390 | 3380 | 51 |
| 447 | 20241104 | 111600 | 706991965 | 3390 | 3385 | 3390 | 3385 | 16 |
| 448 | 20241104 | 111500 | 706937785 | 3390 | 3390 | 3390 | 3390 | 0 |
| 449 | 20241104 | 111400 | 706937785 | 3390 | 3380 | 3390 | 3380 | 15 |
| 450 | 20241104 | 111300 | 706887055 | 3390 | 3390 | 3390 | 3390 | 0 |
| 451 | 20241104 | 111200 | 706887055 | 3390 | 3390 | 3390 | 3375 | 52 |
| 452 | 20241104 | 111100 | 706711210 | 3390 | 3380 | 3390 | 3380 | 53 |
| 453 | 20241104 | 111000 | 706532040 | 3390 | 3380 | 3390 | 3375 | 880 |
| 454 | 20241104 | 110900 | 703560225 | 3390 | 3390 | 3390 | 3390 | 0 |
| 455 | 20241104 | 110800 | 703560225 | 3390 | 3390 | 3390 | 3380 | 2037 |
| 456 | 20241104 | 110700 | 696666215 | 3390 | 3390 | 3390 | 3390 | 0 |
| 457 | 20241104 | 110600 | 696666215 | 3390 | 3390 | 3390 | 3390 | 0 |
| 458 | 20241104 | 110500 | 696666215 | 3390 | 3390 | 3390 | 3390 | 0 |
| 459 | 20241104 | 110400 | 696666215 | 3390 | 3390 | 3390 | 3390 | 0 |
| 460 | 20241104 | 110300 | 696666215 | 3390 | 3390 | 3390 | 3390 | 11 |
| 461 | 20241104 | 110200 | 696628925 | 3380 | 3385 | 3385 | 3380 | 360 |
| 462 | 20241104 | 110100 | 695410610 | 3390 | 3390 | 3390 | 3390 | 100 |
| 463 | 20241104 | 110000 | 695071610 | 3385 | 3385 | 3390 | 3385 | 1787 |
| 464 | 20241104 | 105900 | 689020115 | 3390 | 3390 | 3390 | 3390 | 25 |
| 465 | 20241104 | 105800 | 688935365 | 3390 | 3390 | 3390 | 3390 | 0 |
| 466 | 20241104 | 105700 | 688935365 | 3390 | 3390 | 3390 | 3390 | 264 |
| 467 | 20241104 | 105600 | 688040405 | 3390 | 3390 | 3390 | 3390 | 0 |
| 468 | 20241104 | 105500 | 688040405 | 3390 | 3390 | 3390 | 3390 | 2 |
| 469 | 20241104 | 105400 | 688033625 | 3390 | 3390 | 3390 | 3390 | 0 |
| 470 | 20241104 | 105300 | 688033625 | 3390 | 3390 | 3390 | 3390 | 0 |
| 471 | 20241104 | 105200 | 688033625 | 3390 | 3390 | 3390 | 3385 | 26 |
| 472 | 20241104 | 105100 | 687945495 | 3385 | 3385 | 3395 | 3385 | 25 |
| 473 | 20241104 | 105000 | 687860705 | 3385 | 3390 | 3395 | 3385 | 458 |
| 474 | 20241104 | 104900 | 686308035 | 3385 | 3395 | 3395 | 3385 | 632 |
| 475 | 20241104 | 104800 | 684168705 | 3395 | 3395 | 3395 | 3395 | 11 |
| 476 | 20241104 | 104700 | 684131360 | 3390 | 3390 | 3390 | 3390 | 125 |
| 477 | 20241104 | 104600 | 683707610 | 3385 | 3385 | 3385 | 3385 | 0 |
| 478 | 20241104 | 104500 | 683707610 | 3385 | 3390 | 3390 | 3385 | 2016 |
| 479 | 20241104 | 104400 | 676873870 | 3385 | 3385 | 3390 | 3385 | 171 |
| 480 | 20241104 | 104300 | 676294980 | 3380 | 3380 | 3380 | 3380 | 4 |
| 481 | 20241104 | 104200 | 676281460 | 3390 | 3385 | 3390 | 3380 | 2946 |
| 482 | 20241104 | 104100 | 666309735 | 3385 | 3385 | 3385 | 3385 | 4 |
| 483 | 20241104 | 104000 | 666296195 | 3390 | 3390 | 3390 | 3390 | 111 |
| 484 | 20241104 | 103900 | 665919905 | 3395 | 3390 | 3395 | 3390 | 341 |
| 485 | 20241104 | 103800 | 664763860 | 3395 | 3390 | 3395 | 3390 | 151 |
| 486 | 20241104 | 103700 | 664251965 | 3390 | 3390 | 3390 | 3390 | 40 |
| 487 | 20241104 | 103600 | 664116365 | 3390 | 3390 | 3395 | 3390 | 334 |
| 488 | 20241104 | 103500 | 662984100 | 3390 | 3390 | 3390 | 3390 | 130 |
| 489 | 20241104 | 103400 | 662543400 | 3390 | 3395 | 3395 | 3390 | 357 |
| 490 | 20241104 | 103300 | 661333100 | 3395 | 3395 | 3395 | 3395 | 9 |
| 491 | 20241104 | 103200 | 661302545 | 3395 | 3390 | 3395 | 3390 | 432 |
| 492 | 20241104 | 103100 | 659838030 | 3390 | 3390 | 3390 | 3390 | 1688 |
| 493 | 20241104 | 103000 | 654115710 | 3395 | 3395 | 3395 | 3395 | 300 |
| 494 | 20241104 | 102900 | 653097210 | 3400 | 3395 | 3400 | 3395 | 1594 |
| 495 | 20241104 | 102800 | 647685525 | 3400 | 3400 | 3400 | 3400 | 69 |
| 496 | 20241104 | 102700 | 647450925 | 3400 | 3405 | 3405 | 3400 | 106 |
| 497 | 20241104 | 102600 | 647090025 | 3405 | 3400 | 3405 | 3400 | 77 |
| 498 | 20241104 | 102500 | 646828170 | 3400 | 3400 | 3400 | 3400 | 498 |
| 499 | 20241104 | 102400 | 645134970 | 3405 | 3400 | 3405 | 3400 | 1444 |
| 500 | 20241104 | 102300 | 640225205 | 3400 | 3400 | 3400 | 3400 | 0 |
| 501 | 20241104 | 102200 | 640225205 | 3400 | 3395 | 3400 | 3395 | 235 |
| 502 | 20241104 | 102100 | 639427215 | 3400 | 3400 | 3400 | 3400 | 4 |
| 503 | 20241104 | 102000 | 639413615 | 3395 | 3395 | 3400 | 3395 | 2142 |
| 504 | 20241104 | 101900 | 632131325 | 3395 | 3395 | 3395 | 3395 | 937 |
| 505 | 20241104 | 101800 | 628950210 | 3395 | 3395 | 3395 | 3395 | 528 |
| 506 | 20241104 | 101700 | 627157650 | 3400 | 3390 | 3400 | 3390 | 3 |
| 507 | 20241104 | 101600 | 627147460 | 3400 | 3390 | 3400 | 3390 | 1807 |
| 508 | 20241104 | 101500 | 621013095 | 3390 | 3390 | 3390 | 3385 | 753 |
| 509 | 20241104 | 101400 | 618462360 | 3390 | 3390 | 3390 | 3385 | 886 |
| 510 | 20241104 | 101300 | 615461570 | 3385 | 3390 | 3390 | 3385 | 130 |
| 511 | 20241104 | 101200 | 615021415 | 3385 | 3390 | 3390 | 3385 | 1001 |
| 512 | 20241104 | 101100 | 611628030 | 3395 | 3395 | 3395 | 3395 | 0 |
| 513 | 20241104 | 101000 | 611628030 | 3395 | 3395 | 3395 | 3395 | 0 |
| 514 | 20241104 | 100900 | 611628030 | 3395 | 3395 | 3395 | 3395 | 0 |
| 515 | 20241104 | 100800 | 611628030 | 3395 | 3390 | 3395 | 3390 | 241 |
| 516 | 20241104 | 100700 | 610811030 | 3385 | 3385 | 3385 | 3385 | 0 |
| 517 | 20241104 | 100600 | 610811030 | 3385 | 3375 | 3385 | 3375 | 1500 |
| 518 | 20241104 | 100500 | 605747750 | 3375 | 3380 | 3390 | 3375 | 1058 |
| 519 | 20241104 | 100400 | 602169885 | 3380 | 3380 | 3380 | 3380 | 0 |
| 520 | 20241104 | 100300 | 602169885 | 3380 | 3380 | 3380 | 3380 | 1010 |
| 521 | 20241104 | 100200 | 598756085 | 3380 | 3370 | 3380 | 3370 | 219 |
| 522 | 20241104 | 100100 | 598017915 | 3380 | 3370 | 3380 | 3370 | 115 |
| 523 | 20241104 | 100000 | 597630270 | 3370 | 3375 | 3380 | 3370 | 1025 |
| 524 | 20241104 | 095900 | 594172815 | 3385 | 3380 | 3385 | 3380 | 392 |
| 525 | 20241104 | 095800 | 592847800 | 3385 | 3375 | 3385 | 3375 | 522 |
| 526 | 20241104 | 095700 | 591084275 | 3380 | 3370 | 3380 | 3370 | 180 |
| 527 | 20241104 | 095600 | 590476575 | 3370 | 3375 | 3380 | 3370 | 3251 |
| 528 | 20241104 | 095500 | 579519045 | 3375 | 3375 | 3385 | 3370 | 239 |
| 529 | 20241104 | 095400 | 578711450 | 3370 | 3375 | 3375 | 3370 | 675 |
| 530 | 20241104 | 095300 | 576436515 | 3380 | 3380 | 3380 | 3370 | 327 |
| 531 | 20241104 | 095200 | 575332255 | 3380 | 3380 | 3380 | 3380 | 1 |
| 532 | 20241104 | 095100 | 575328875 | 3390 | 3375 | 3395 | 3370 | 595 |
| 533 | 20241104 | 095000 | 573323135 | 3375 | 3375 | 3375 | 3375 | 267 |
| 534 | 20241104 | 094900 | 572422010 | 3375 | 3395 | 3395 | 3370 | 5723 |
| 535 | 20241104 | 094800 | 553108695 | 3395 | 3375 | 3395 | 3375 | 47 |
| 536 | 20241104 | 094700 | 552949650 | 3395 | 3395 | 3400 | 3365 | 12376 |
| 537 | 20241104 | 094600 | 511097785 | 3390 | 3385 | 3390 | 3385 | 2149 |
| 538 | 20241104 | 094500 | 503813450 | 3370 | 3360 | 3395 | 3360 | 755 |
| 539 | 20241104 | 094400 | 501260350 | 3400 | 3355 | 3400 | 3350 | 5030 |
| 540 | 20241104 | 094300 | 484247865 | 3350 | 3350 | 3380 | 3350 | 3714 |
| 541 | 20241104 | 094200 | 471767360 | 3350 | 3350 | 3365 | 3320 | 10611 |
| 542 | 20241104 | 094100 | 436381580 | 3340 | 3360 | 3365 | 3335 | 13420 |
| 543 | 20241104 | 094000 | 391433270 | 3360 | 3375 | 3375 | 3360 | 3488 |
| 544 | 20241104 | 093900 | 379692205 | 3375 | 3385 | 3385 | 3370 | 7900 |
| 545 | 20241104 | 093800 | 353021145 | 3385 | 3405 | 3405 | 3385 | 7483 |
| 546 | 20241104 | 093700 | 327659825 | 3390 | 3410 | 3410 | 3390 | 709 |
| 547 | 20241104 | 093600 | 325252125 | 3410 | 3410 | 3410 | 3410 | 221 |
| 548 | 20241104 | 093500 | 324498515 | 3410 | 3410 | 3410 | 3395 | 32 |
| 549 | 20241104 | 093400 | 324389655 | 3410 | 3410 | 3410 | 3410 | 121 |
| 550 | 20241104 | 093300 | 323977045 | 3410 | 3410 | 3410 | 3410 | 11 |
| 551 | 20241104 | 093200 | 323939535 | 3410 | 3410 | 3410 | 3410 | 3 |
| 552 | 20241104 | 093100 | 323929305 | 3410 | 3400 | 3410 | 3400 | 1142 |
| 553 | 20241104 | 093000 | 320043365 | 3400 | 3395 | 3400 | 3390 | 3600 |
| 554 | 20241104 | 092900 | 307827625 | 3400 | 3395 | 3400 | 3395 | 1109 |
| 555 | 20241104 | 092800 | 304062515 | 3395 | 3410 | 3410 | 3395 | 362 |
| 556 | 20241104 | 092700 | 302832105 | 3400 | 3405 | 3410 | 3400 | 305 |
| 557 | 20241104 | 092600 | 301795045 | 3400 | 3400 | 3400 | 3390 | 1717 |
| 558 | 20241104 | 092500 | 295959605 | 3390 | 3390 | 3390 | 3390 | 302 |
| 559 | 20241104 | 092400 | 294935825 | 3400 | 3395 | 3400 | 3390 | 180 |
| 560 | 20241104 | 092300 | 294325510 | 3400 | 3395 | 3400 | 3395 | 1352 |
| 561 | 20241104 | 092200 | 289735465 | 3400 | 3400 | 3400 | 3400 | 3586 |
| 562 | 20241104 | 092100 | 277543065 | 3395 | 3390 | 3395 | 3390 | 537 |
| 563 | 20241104 | 092000 | 275720800 | 3390 | 3395 | 3395 | 3390 | 1534 |
| 564 | 20241104 | 091900 | 270519180 | 3400 | 3410 | 3410 | 3400 | 6912 |
| 565 | 20241104 | 091800 | 247007330 | 3420 | 3410 | 3420 | 3410 | 1578 |
| 566 | 20241104 | 091700 | 241626130 | 3420 | 3410 | 3420 | 3410 | 4766 |
| 567 | 20241104 | 091600 | 225334460 | 3410 | 3390 | 3410 | 3390 | 4863 |
| 568 | 20241104 | 091500 | 208835950 | 3390 | 3395 | 3395 | 3390 | 100 |
| 569 | 20241104 | 091400 | 208496945 | 3390 | 3405 | 3405 | 3390 | 37 |
| 570 | 20241104 | 091300 | 208371440 | 3400 | 3390 | 3400 | 3385 | 6358 |
| 571 | 20241104 | 091200 | 186795600 | 3385 | 3390 | 3390 | 3385 | 3411 |
| 572 | 20241104 | 091100 | 175247860 | 3400 | 3400 | 3400 | 3400 | 850 |
| 573 | 20241104 | 091000 | 172357860 | 3400 | 3380 | 3400 | 3380 | 476 |
| 574 | 20241104 | 090900 | 170748940 | 3380 | 3390 | 3395 | 3380 | 1808 |
| 575 | 20241104 | 090800 | 164628375 | 3395 | 3380 | 3395 | 3375 | 1103 |
| 576 | 20241104 | 090700 | 160891690 | 3375 | 3390 | 3395 | 3375 | 4586 |
| 577 | 20241104 | 090600 | 145378790 | 3395 | 3380 | 3395 | 3375 | 2737 |
| 578 | 20241104 | 090500 | 136108675 | 3380 | 3415 | 3415 | 3380 | 13331 |
| 579 | 20241104 | 090400 | 90889430 | 3405 | 3410 | 3410 | 3400 | 7950 |
| 580 | 20241104 | 090300 | 63849865 | 3400 | 3390 | 3410 | 3390 | 631 |
| 581 | 20241104 | 090200 | 61708195 | 3390 | 3390 | 3405 | 3390 | 3217 |
| 582 | 20241104 | 090100 | 50794765 | 3395 | 3410 | 3410 | 3395 | 8656 |
| 583 | 20241104 | 090000 | 21335890 | 3410 | 3410 | 3425 | 3410 | 6246 |