28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 3 | 20241107 | 184100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20241107 | 184000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20241107 | 183900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20241107 | 183800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20241107 | 183700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20241107 | 183600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20241107 | 183500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20241107 | 183400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20241107 | 183300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20241107 | 183200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20241107 | 183100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20241107 | 183000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20241107 | 182900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20241107 | 182800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20241107 | 182700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20241107 | 182600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20241107 | 182500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20241107 | 182400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20241107 | 182300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20241107 | 182200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20241107 | 182100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20241107 | 182000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20241107 | 181900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20241107 | 181800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20241107 | 181700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20241107 | 181600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20241107 | 181500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20241107 | 181400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20241107 | 181300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20241107 | 181200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 33 | 20241107 | 181100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20241107 | 181000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20241107 | 180900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20241107 | 180800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20241107 | 180700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20241107 | 180600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20241107 | 180500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20241107 | 180400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20241107 | 180300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20241107 | 180200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20241107 | 180100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20241107 | 180000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20241107 | 175900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20241107 | 175800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20241107 | 175700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20241107 | 175600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20241107 | 175500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20241107 | 175400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20241107 | 175300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20241107 | 175200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20241107 | 175100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20241107 | 175000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20241107 | 174900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20241107 | 174800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20241107 | 174700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20241107 | 174600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20241107 | 174500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20241107 | 174400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20241107 | 174300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20241107 | 174200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 63 | 20241107 | 174100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20241107 | 174000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20241107 | 173900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20241107 | 173800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20241107 | 173700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20241107 | 173600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20241107 | 173500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20241107 | 173400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20241107 | 173300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20241107 | 173200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20241107 | 173100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20241107 | 173000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20241107 | 172900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20241107 | 172800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20241107 | 172700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20241107 | 172600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20241107 | 172500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20241107 | 172400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20241107 | 172300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20241107 | 172200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20241107 | 172100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20241107 | 172000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20241107 | 171900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20241107 | 171800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20241107 | 171700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20241107 | 171600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20241107 | 171500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20241107 | 171400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20241107 | 171300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20241107 | 171200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 93 | 20241107 | 171100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20241107 | 171000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20241107 | 170900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20241107 | 170800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20241107 | 170700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20241107 | 170600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20241107 | 170500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20241107 | 170400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20241107 | 170300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20241107 | 170200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20241107 | 170100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20241107 | 170000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20241107 | 165900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20241107 | 165800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20241107 | 165700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20241107 | 165600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20241107 | 165500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20241107 | 165400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20241107 | 165300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20241107 | 165200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20241107 | 165100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20241107 | 165000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20241107 | 164900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20241107 | 164800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20241107 | 164700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20241107 | 164600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20241107 | 164500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20241107 | 164400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20241107 | 164300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20241107 | 164200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 123 | 20241107 | 164100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20241107 | 164000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20241107 | 163900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20241107 | 163800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20241107 | 163700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20241107 | 163600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20241107 | 163500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20241107 | 163400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20241107 | 163300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20241107 | 163200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20241107 | 163100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20241107 | 163000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20241107 | 162900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20241107 | 162800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20241107 | 162700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20241107 | 162600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20241107 | 162500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20241107 | 162400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20241107 | 162300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20241107 | 162200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20241107 | 162100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20241107 | 162000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20241107 | 161900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20241107 | 161800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20241107 | 161700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20241107 | 161600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20241107 | 161500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20241107 | 161400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20241107 | 161300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20241107 | 161200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 153 | 20241107 | 161100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20241107 | 161000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20241107 | 160900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20241107 | 160800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20241107 | 160700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20241107 | 160600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20241107 | 160500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20241107 | 160400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20241107 | 160300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20241107 | 160200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20241107 | 160100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20241107 | 160000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20241107 | 155900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20241107 | 155800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20241107 | 155700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20241107 | 155600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20241107 | 155500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20241107 | 155400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20241107 | 155300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20241107 | 155200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20241107 | 155100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20241107 | 155000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20241107 | 154900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20241107 | 154800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20241107 | 154700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20241107 | 154600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20241107 | 154500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20241107 | 154400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20241107 | 154300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20241107 | 154200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 183 | 20241107 | 154100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20241107 | 154000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20241107 | 153900 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20241107 | 153800 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20241107 | 153700 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20241107 | 153600 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20241107 | 153500 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20241107 | 153400 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20241107 | 153300 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20241107 | 153200 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20241107 | 153100 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20241107 | 153000 | 1562000075 | 3710 | 3710 | 3710 | 3710 | 3494 |
| 195 | 20241107 | 152900 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20241107 | 152800 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20241107 | 152700 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20241107 | 152600 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20241107 | 152500 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20241107 | 152400 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20241107 | 152300 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20241107 | 152200 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20241107 | 152100 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20241107 | 152000 | 1549037335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20241107 | 151900 | 1549037335 | 3740 | 3740 | 3740 | 3725 | 429 |
| 206 | 20241107 | 151800 | 1547433175 | 3720 | 3740 | 3745 | 3720 | 2686 |
| 207 | 20241107 | 151700 | 1537391610 | 3740 | 3745 | 3745 | 3715 | 2628 |
| 208 | 20241107 | 151600 | 1527564640 | 3750 | 3750 | 3750 | 3745 | 88 |
| 209 | 20241107 | 151500 | 1527235000 | 3745 | 3745 | 3745 | 3740 | 208 |
| 210 | 20241107 | 151400 | 1526456050 | 3740 | 3740 | 3740 | 3740 | 134 |
| 211 | 20241107 | 151300 | 1525954890 | 3725 | 3740 | 3740 | 3725 | 127 |
| 212 | 20241107 | 151200 | 1525481410 | 3740 | 3735 | 3740 | 3725 | 5 |
| 213 | 20241107 | 151100 | 1525462740 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20241107 | 151000 | 1525462740 | 3740 | 3725 | 3740 | 3725 | 7 |
| 215 | 20241107 | 150900 | 1525436650 | 3750 | 3735 | 3750 | 3725 | 9306 |
| 216 | 20241107 | 150800 | 1490678775 | 3735 | 3740 | 3740 | 3735 | 205 |
| 217 | 20241107 | 150700 | 1489912100 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20241107 | 150600 | 1489912100 | 3750 | 3750 | 3750 | 3750 | 1 |
| 219 | 20241107 | 150500 | 1489908350 | 3740 | 3735 | 3745 | 3735 | 763 |
| 220 | 20241107 | 150400 | 1487052485 | 3740 | 3735 | 3740 | 3735 | 6 |
| 221 | 20241107 | 150300 | 1487030070 | 3740 | 3745 | 3745 | 3740 | 1651 |
| 222 | 20241107 | 150200 | 1480855325 | 3740 | 3740 | 3740 | 3740 | 3856 |
| 223 | 20241107 | 150100 | 1466433885 | 3725 | 3745 | 3745 | 3725 | 6182 |
| 224 | 20241107 | 150000 | 1443313845 | 3750 | 3750 | 3750 | 3750 | 5 |
| 225 | 20241107 | 145900 | 1443295095 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20241107 | 145800 | 1443295095 | 3755 | 3750 | 3755 | 3740 | 111 |
| 227 | 20241107 | 145700 | 1442879815 | 3750 | 3750 | 3750 | 3750 | 20 |
| 228 | 20241107 | 145600 | 1442804815 | 3750 | 3725 | 3750 | 3720 | 8048 |
| 229 | 20241107 | 145500 | 1412723520 | 3720 | 3720 | 3720 | 3720 | 1 |
| 230 | 20241107 | 145400 | 1412719800 | 3720 | 3720 | 3720 | 3720 | 15 |
| 231 | 20241107 | 145300 | 1412664000 | 3720 | 3720 | 3720 | 3720 | 11 |
| 232 | 20241107 | 145200 | 1412623080 | 3725 | 3720 | 3725 | 3720 | 537 |
| 233 | 20241107 | 145100 | 1410622760 | 3725 | 3715 | 3725 | 3715 | 6110 |
| 234 | 20241107 | 145000 | 1387924070 | 3715 | 3720 | 3725 | 3715 | 734 |
| 235 | 20241107 | 144900 | 1385193600 | 3720 | 3720 | 3720 | 3720 | 12 |
| 236 | 20241107 | 144800 | 1385148960 | 3720 | 3720 | 3720 | 3720 | 197 |
| 237 | 20241107 | 144700 | 1384416120 | 3720 | 3720 | 3720 | 3720 | 1 |
| 238 | 20241107 | 144600 | 1384412400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20241107 | 144500 | 1384412400 | 3715 | 3715 | 3715 | 3715 | 109 |
| 240 | 20241107 | 144400 | 1384007465 | 3720 | 3720 | 3720 | 3720 | 3 |
| 241 | 20241107 | 144300 | 1383996305 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20241107 | 144200 | 1383996305 | 3715 | 3715 | 3715 | 3715 | 20 |
| 243 | 20241107 | 144100 | 1383922005 | 3715 | 3715 | 3715 | 3715 | 150 |
| 244 | 20241107 | 144000 | 1383364755 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20241107 | 143900 | 1383364755 | 3715 | 3715 | 3715 | 3715 | 3 |
| 246 | 20241107 | 143800 | 1383353610 | 3715 | 3720 | 3720 | 3715 | 2830 |
| 247 | 20241107 | 143700 | 1372832210 | 3725 | 3725 | 3725 | 3725 | 68 |
| 248 | 20241107 | 143600 | 1372578910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 249 | 20241107 | 143500 | 1372578910 | 3725 | 3725 | 3725 | 3725 | 445 |
| 250 | 20241107 | 143400 | 1370921285 | 3725 | 3725 | 3725 | 3725 | 183 |
| 251 | 20241107 | 143300 | 1370239610 | 3725 | 3730 | 3730 | 3725 | 31 |
| 252 | 20241107 | 143200 | 1370124065 | 3735 | 3735 | 3735 | 3735 | 16 |
| 253 | 20241107 | 143100 | 1370064305 | 3740 | 3740 | 3740 | 3740 | 10 |
| 254 | 20241107 | 143000 | 1370026905 | 3740 | 3740 | 3740 | 3740 | 12 |
| 255 | 20241107 | 142900 | 1369982025 | 3740 | 3740 | 3740 | 3740 | 52 |
| 256 | 20241107 | 142800 | 1369787545 | 3740 | 3740 | 3740 | 3740 | 1 |
| 257 | 20241107 | 142700 | 1369783805 | 3740 | 3720 | 3740 | 3720 | 6001 |
| 258 | 20241107 | 142600 | 1347405725 | 3720 | 3720 | 3720 | 3720 | 1 |
| 259 | 20241107 | 142500 | 1347402005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 260 | 20241107 | 142400 | 1347402005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20241107 | 142300 | 1347402005 | 3720 | 3725 | 3725 | 3720 | 3 |
| 262 | 20241107 | 142200 | 1347390840 | 3715 | 3715 | 3715 | 3715 | 0 |
| 263 | 20241107 | 142100 | 1347390840 | 3715 | 3715 | 3715 | 3715 | 2 |
| 264 | 20241107 | 142000 | 1347383410 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 265 | 20241107 | 141900 | 1343663410 | 3725 | 3725 | 3725 | 3725 | 2 |
| 266 | 20241107 | 141800 | 1343655960 | 3720 | 3720 | 3725 | 3720 | 3328 |
| 267 | 20241107 | 141700 | 1331265990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 268 | 20241107 | 141600 | 1331265990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 269 | 20241107 | 141500 | 1331265990 | 3720 | 3725 | 3725 | 3720 | 9 |
| 270 | 20241107 | 141400 | 1331232505 | 3720 | 3725 | 3725 | 3720 | 1255 |
| 271 | 20241107 | 141300 | 1326560635 | 3725 | 3725 | 3725 | 3725 | 1020 |
| 272 | 20241107 | 141200 | 1322761135 | 3725 | 3725 | 3725 | 3725 | 25 |
| 273 | 20241107 | 141100 | 1322668010 | 3725 | 3725 | 3725 | 3725 | 150 |
| 274 | 20241107 | 141000 | 1322109260 | 3725 | 3725 | 3725 | 3725 | 132 |
| 275 | 20241107 | 140900 | 1321617560 | 3725 | 3730 | 3730 | 3725 | 5 |
| 276 | 20241107 | 140800 | 1321598925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 277 | 20241107 | 140700 | 1321598925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 278 | 20241107 | 140600 | 1321598925 | 3725 | 3725 | 3725 | 3725 | 2 |
| 279 | 20241107 | 140500 | 1321591475 | 3730 | 3730 | 3730 | 3730 | 1290 |
| 280 | 20241107 | 140400 | 1316779775 | 3735 | 3720 | 3735 | 3720 | 1804 |
| 281 | 20241107 | 140300 | 1310055675 | 3720 | 3720 | 3720 | 3720 | 1329 |
| 282 | 20241107 | 140200 | 1305111795 | 3715 | 3715 | 3715 | 3715 | 1000 |
| 283 | 20241107 | 140100 | 1301396795 | 3715 | 3720 | 3720 | 3715 | 31 |
| 284 | 20241107 | 140000 | 1301281480 | 3720 | 3720 | 3720 | 3720 | 1 |
| 285 | 20241107 | 135900 | 1301277760 | 3720 | 3725 | 3725 | 3720 | 145 |
| 286 | 20241107 | 135800 | 1300738350 | 3720 | 3720 | 3720 | 3720 | 158 |
| 287 | 20241107 | 135700 | 1300150590 | 3725 | 3725 | 3725 | 3725 | 0 |
| 288 | 20241107 | 135600 | 1300150590 | 3725 | 3720 | 3725 | 3720 | 6 |
| 289 | 20241107 | 135500 | 1300128265 | 3720 | 3720 | 3720 | 3720 | 401 |
| 290 | 20241107 | 135400 | 1298636545 | 3720 | 3720 | 3720 | 3720 | 1243 |
| 291 | 20241107 | 135300 | 1294012585 | 3720 | 3720 | 3720 | 3720 | 731 |
| 292 | 20241107 | 135200 | 1291293265 | 3720 | 3720 | 3720 | 3720 | 11 |
| 293 | 20241107 | 135100 | 1291252345 | 3720 | 3715 | 3720 | 3715 | 670 |
| 294 | 20241107 | 135000 | 1288762790 | 3715 | 3710 | 3715 | 3710 | 307 |
| 295 | 20241107 | 134900 | 1287622820 | 3710 | 3710 | 3710 | 3710 | 3 |
| 296 | 20241107 | 134800 | 1287611690 | 3705 | 3705 | 3705 | 3705 | 1 |
| 297 | 20241107 | 134700 | 1287607985 | 3710 | 3705 | 3710 | 3705 | 1248 |
| 298 | 20241107 | 134600 | 1282979455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 299 | 20241107 | 134500 | 1282979455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20241107 | 134400 | 1282979455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 301 | 20241107 | 134300 | 1282979455 | 3705 | 3705 | 3705 | 3705 | 20 |
| 302 | 20241107 | 134200 | 1282905355 | 3705 | 3700 | 3705 | 3700 | 1087 |
| 303 | 20241107 | 134100 | 1278882925 | 3705 | 3700 | 3705 | 3700 | 903 |
| 304 | 20241107 | 134000 | 1275541260 | 3700 | 3700 | 3700 | 3700 | 981 |
| 305 | 20241107 | 133900 | 1271911560 | 3700 | 3700 | 3700 | 3700 | 220 |
| 306 | 20241107 | 133800 | 1271097560 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20241107 | 133700 | 1271097560 | 3700 | 3700 | 3700 | 3700 | 1157 |
| 308 | 20241107 | 133600 | 1266816660 | 3705 | 3705 | 3705 | 3705 | 0 |
| 309 | 20241107 | 133500 | 1266816660 | 3705 | 3705 | 3705 | 3705 | 136 |
| 310 | 20241107 | 133400 | 1266312780 | 3705 | 3705 | 3705 | 3705 | 31 |
| 311 | 20241107 | 133300 | 1266197925 | 3705 | 3705 | 3705 | 3705 | 230 |
| 312 | 20241107 | 133200 | 1265345775 | 3705 | 3705 | 3705 | 3705 | 1 |
| 313 | 20241107 | 133100 | 1265342070 | 3705 | 3700 | 3705 | 3700 | 13 |
| 314 | 20241107 | 133000 | 1265293915 | 3700 | 3700 | 3700 | 3700 | 560 |
| 315 | 20241107 | 132900 | 1263221915 | 3705 | 3705 | 3705 | 3705 | 1003 |
| 316 | 20241107 | 132800 | 1259505800 | 3700 | 3700 | 3700 | 3700 | 561 |
| 317 | 20241107 | 132700 | 1257430100 | 3700 | 3700 | 3700 | 3700 | 1 |
| 318 | 20241107 | 132600 | 1257426400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 319 | 20241107 | 132500 | 1257426400 | 3700 | 3700 | 3700 | 3700 | 2 |
| 320 | 20241107 | 132400 | 1257419000 | 3700 | 3700 | 3700 | 3700 | 9 |
| 321 | 20241107 | 132300 | 1257385700 | 3700 | 3700 | 3700 | 3700 | 11 |
| 322 | 20241107 | 132200 | 1257345000 | 3700 | 3695 | 3700 | 3690 | 960 |
| 323 | 20241107 | 132100 | 1253801805 | 3700 | 3700 | 3700 | 3700 | 3 |
| 324 | 20241107 | 132000 | 1253790705 | 3700 | 3700 | 3700 | 3700 | 1 |
| 325 | 20241107 | 131900 | 1253787005 | 3695 | 3695 | 3695 | 3695 | 0 |
| 326 | 20241107 | 131800 | 1253787005 | 3695 | 3695 | 3695 | 3695 | 478 |
| 327 | 20241107 | 131700 | 1252020795 | 3700 | 3695 | 3700 | 3695 | 1082 |
| 328 | 20241107 | 131600 | 1248017400 | 3700 | 3695 | 3700 | 3695 | 65 |
| 329 | 20241107 | 131500 | 1247777200 | 3695 | 3695 | 3700 | 3695 | 57 |
| 330 | 20241107 | 131400 | 1247566580 | 3700 | 3700 | 3700 | 3700 | 1 |
| 331 | 20241107 | 131300 | 1247562880 | 3695 | 3695 | 3695 | 3695 | 216 |
| 332 | 20241107 | 131200 | 1246764760 | 3695 | 3700 | 3700 | 3695 | 530 |
| 333 | 20241107 | 131100 | 1244806260 | 3705 | 3705 | 3705 | 3700 | 280 |
| 334 | 20241107 | 131000 | 1243770245 | 3705 | 3705 | 3705 | 3705 | 10 |
| 335 | 20241107 | 130900 | 1243733195 | 3710 | 3700 | 3710 | 3700 | 218 |
| 336 | 20241107 | 130800 | 1242926585 | 3705 | 3705 | 3705 | 3705 | 0 |
| 337 | 20241107 | 130700 | 1242926585 | 3705 | 3700 | 3705 | 3700 | 46 |
| 338 | 20241107 | 130600 | 1242756380 | 3705 | 3705 | 3705 | 3705 | 251 |
| 339 | 20241107 | 130500 | 1241826425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 340 | 20241107 | 130400 | 1241826425 | 3710 | 3710 | 3710 | 3710 | 7 |
| 341 | 20241107 | 130300 | 1241800455 | 3710 | 3710 | 3710 | 3710 | 3 |
| 342 | 20241107 | 130200 | 1241789325 | 3705 | 3705 | 3705 | 3705 | 0 |
| 343 | 20241107 | 130100 | 1241789325 | 3705 | 3710 | 3710 | 3705 | 2 |
| 344 | 20241107 | 130000 | 1241781910 | 3700 | 3700 | 3700 | 3700 | 0 |
| 345 | 20241107 | 125900 | 1241781910 | 3700 | 3700 | 3700 | 3700 | 0 |
| 346 | 20241107 | 125800 | 1241781910 | 3700 | 3705 | 3705 | 3700 | 1586 |
| 347 | 20241107 | 125700 | 1235912490 | 3710 | 3710 | 3710 | 3710 | 500 |
| 348 | 20241107 | 125600 | 1234057490 | 3710 | 3710 | 3710 | 3710 | 10 |
| 349 | 20241107 | 125500 | 1234020390 | 3705 | 3705 | 3705 | 3705 | 316 |
| 350 | 20241107 | 125400 | 1232849610 | 3705 | 3700 | 3705 | 3700 | 65 |
| 351 | 20241107 | 125300 | 1232608915 | 3705 | 3705 | 3705 | 3705 | 2 |
| 352 | 20241107 | 125200 | 1232601505 | 3700 | 3700 | 3700 | 3700 | 0 |
| 353 | 20241107 | 125100 | 1232601505 | 3700 | 3705 | 3705 | 3700 | 63 |
| 354 | 20241107 | 125000 | 1232368095 | 3710 | 3705 | 3710 | 3705 | 7 |
| 355 | 20241107 | 124900 | 1232342155 | 3705 | 3705 | 3705 | 3705 | 7 |
| 356 | 20241107 | 124800 | 1232316220 | 3700 | 3710 | 3710 | 3700 | 1016 |
| 357 | 20241107 | 124700 | 1228554975 | 3715 | 3710 | 3715 | 3710 | 8 |
| 358 | 20241107 | 124600 | 1228525285 | 3710 | 3710 | 3710 | 3700 | 1931 |
| 359 | 20241107 | 124500 | 1221374195 | 3705 | 3720 | 3720 | 3705 | 175 |
| 360 | 20241107 | 124400 | 1220724760 | 3720 | 3705 | 3720 | 3705 | 1360 |
| 361 | 20241107 | 124300 | 1215668550 | 3715 | 3715 | 3715 | 3715 | 2 |
| 362 | 20241107 | 124200 | 1215661120 | 3710 | 3700 | 3710 | 3700 | 488 |
| 363 | 20241107 | 124100 | 1213850875 | 3705 | 3705 | 3705 | 3700 | 320 |
| 364 | 20241107 | 124000 | 1212666215 | 3705 | 3705 | 3705 | 3705 | 155 |
| 365 | 20241107 | 123900 | 1212091940 | 3705 | 3705 | 3710 | 3705 | 76 |
| 366 | 20241107 | 123800 | 1211810355 | 3710 | 3705 | 3710 | 3705 | 140 |
| 367 | 20241107 | 123700 | 1211291650 | 3705 | 3705 | 3705 | 3705 | 0 |
| 368 | 20241107 | 123600 | 1211291650 | 3705 | 3705 | 3705 | 3705 | 1 |
| 369 | 20241107 | 123500 | 1211287945 | 3705 | 3705 | 3710 | 3705 | 113 |
| 370 | 20241107 | 123400 | 1210869275 | 3705 | 3700 | 3705 | 3700 | 294 |
| 371 | 20241107 | 123300 | 1209780010 | 3705 | 3705 | 3705 | 3705 | 7 |
| 372 | 20241107 | 123200 | 1209754075 | 3700 | 3700 | 3700 | 3700 | 0 |
| 373 | 20241107 | 123100 | 1209754075 | 3700 | 3700 | 3700 | 3700 | 0 |
| 374 | 20241107 | 123000 | 1209754075 | 3700 | 3700 | 3705 | 3700 | 2435 |
| 375 | 20241107 | 122900 | 1200744150 | 3700 | 3700 | 3700 | 3700 | 40 |
| 376 | 20241107 | 122800 | 1200596150 | 3700 | 3700 | 3700 | 3700 | 50 |
| 377 | 20241107 | 122700 | 1200411150 | 3700 | 3700 | 3700 | 3700 | 0 |
| 378 | 20241107 | 122600 | 1200411150 | 3700 | 3700 | 3700 | 3700 | 1 |
| 379 | 20241107 | 122500 | 1200407450 | 3700 | 3700 | 3700 | 3700 | 0 |
| 380 | 20241107 | 122400 | 1200407450 | 3700 | 3695 | 3700 | 3695 | 132 |
| 381 | 20241107 | 122300 | 1199919705 | 3690 | 3700 | 3700 | 3690 | 123 |
| 382 | 20241107 | 122200 | 1199465225 | 3700 | 3700 | 3700 | 3700 | 154 |
| 383 | 20241107 | 122100 | 1198895425 | 3700 | 3700 | 3700 | 3700 | 2 |
| 384 | 20241107 | 122000 | 1198888025 | 3700 | 3695 | 3700 | 3695 | 11 |
| 385 | 20241107 | 121900 | 1198847330 | 3695 | 3695 | 3695 | 3695 | 131 |
| 386 | 20241107 | 121800 | 1198363285 | 3700 | 3695 | 3700 | 3690 | 1757 |
| 387 | 20241107 | 121700 | 1191877530 | 3700 | 3700 | 3700 | 3700 | 267 |
| 388 | 20241107 | 121600 | 1190889630 | 3700 | 3705 | 3705 | 3700 | 35 |
| 389 | 20241107 | 121500 | 1190760120 | 3700 | 3705 | 3705 | 3700 | 39 |
| 390 | 20241107 | 121400 | 1190615815 | 3705 | 3705 | 3705 | 3705 | 2 |
| 391 | 20241107 | 121300 | 1190608405 | 3710 | 3710 | 3710 | 3710 | 1 |
| 392 | 20241107 | 121200 | 1190604695 | 3710 | 3705 | 3710 | 3705 | 111 |
| 393 | 20241107 | 121100 | 1190193435 | 3705 | 3705 | 3705 | 3705 | 0 |
| 394 | 20241107 | 121000 | 1190193435 | 3705 | 3705 | 3705 | 3705 | 216 |
| 395 | 20241107 | 120900 | 1189393155 | 3705 | 3705 | 3705 | 3705 | 0 |
| 396 | 20241107 | 120800 | 1189393155 | 3705 | 3700 | 3705 | 3700 | 176 |
| 397 | 20241107 | 120700 | 1188741945 | 3705 | 3705 | 3705 | 3705 | 30 |
| 398 | 20241107 | 120600 | 1188630795 | 3700 | 3705 | 3705 | 3700 | 3 |
| 399 | 20241107 | 120500 | 1188619690 | 3715 | 3710 | 3715 | 3710 | 515 |
| 400 | 20241107 | 120400 | 1186709030 | 3710 | 3705 | 3710 | 3705 | 307 |
| 401 | 20241107 | 120300 | 1185571565 | 3700 | 3695 | 3700 | 3695 | 1786 |
| 402 | 20241107 | 120200 | 1178968560 | 3690 | 3695 | 3695 | 3690 | 134 |
| 403 | 20241107 | 120100 | 1178474085 | 3690 | 3695 | 3695 | 3690 | 464 |
| 404 | 20241107 | 120000 | 1176760925 | 3695 | 3695 | 3695 | 3695 | 250 |
| 405 | 20241107 | 115900 | 1175837175 | 3695 | 3695 | 3695 | 3695 | 0 |
| 406 | 20241107 | 115800 | 1175837175 | 3695 | 3695 | 3695 | 3695 | 1 |
| 407 | 20241107 | 115700 | 1175833480 | 3690 | 3690 | 3690 | 3690 | 98 |
| 408 | 20241107 | 115600 | 1175471860 | 3690 | 3690 | 3690 | 3690 | 234 |
| 409 | 20241107 | 115500 | 1174608400 | 3690 | 3685 | 3690 | 3685 | 3 |
| 410 | 20241107 | 115400 | 1174597335 | 3690 | 3690 | 3690 | 3690 | 1 |
| 411 | 20241107 | 115300 | 1174593645 | 3690 | 3690 | 3690 | 3690 | 1 |
| 412 | 20241107 | 115200 | 1174589955 | 3685 | 3685 | 3685 | 3685 | 52 |
| 413 | 20241107 | 115100 | 1174398335 | 3685 | 3685 | 3685 | 3685 | 131 |
| 414 | 20241107 | 115000 | 1173915600 | 3685 | 3685 | 3685 | 3685 | 41 |
| 415 | 20241107 | 114900 | 1173764515 | 3690 | 3685 | 3690 | 3685 | 12 |
| 416 | 20241107 | 114800 | 1173720290 | 3685 | 3685 | 3685 | 3685 | 905 |
| 417 | 20241107 | 114700 | 1170385365 | 3685 | 3685 | 3685 | 3685 | 0 |
| 418 | 20241107 | 114600 | 1170385365 | 3685 | 3695 | 3695 | 3685 | 295 |
| 419 | 20241107 | 114500 | 1169298270 | 3690 | 3695 | 3695 | 3690 | 27 |
| 420 | 20241107 | 114400 | 1169198560 | 3695 | 3690 | 3695 | 3690 | 21 |
| 421 | 20241107 | 114300 | 1169121065 | 3690 | 3680 | 3690 | 3680 | 2 |
| 422 | 20241107 | 114200 | 1169113695 | 3690 | 3685 | 3690 | 3685 | 294 |
| 423 | 20241107 | 114100 | 1168028850 | 3690 | 3685 | 3690 | 3685 | 1399 |
| 424 | 20241107 | 114000 | 1162870850 | 3675 | 3675 | 3675 | 3675 | 64 |
| 425 | 20241107 | 113900 | 1162635650 | 3675 | 3680 | 3680 | 3675 | 26 |
| 426 | 20241107 | 113800 | 1162539975 | 3685 | 3685 | 3685 | 3685 | 0 |
| 427 | 20241107 | 113700 | 1162539975 | 3685 | 3685 | 3685 | 3670 | 1742 |
| 428 | 20241107 | 113600 | 1156122950 | 3685 | 3685 | 3685 | 3685 | 1 |
| 429 | 20241107 | 113500 | 1156119265 | 3670 | 3685 | 3685 | 3670 | 213 |
| 430 | 20241107 | 113400 | 1155337540 | 3670 | 3680 | 3685 | 3670 | 1088 |
| 431 | 20241107 | 113300 | 1151329785 | 3670 | 3675 | 3675 | 3670 | 2211 |
| 432 | 20241107 | 113200 | 1143214475 | 3675 | 3675 | 3675 | 3675 | 385 |
| 433 | 20241107 | 113100 | 1141799600 | 3675 | 3680 | 3680 | 3675 | 143 |
| 434 | 20241107 | 113000 | 1141273845 | 3680 | 3685 | 3685 | 3680 | 310 |
| 435 | 20241107 | 112900 | 1140132275 | 3685 | 3680 | 3685 | 3675 | 324 |
| 436 | 20241107 | 112800 | 1138939820 | 3680 | 3680 | 3685 | 3680 | 291 |
| 437 | 20241107 | 112700 | 1137867585 | 3680 | 3685 | 3685 | 3675 | 88 |
| 438 | 20241107 | 112600 | 1137543800 | 3680 | 3680 | 3680 | 3680 | 6 |
| 439 | 20241107 | 112500 | 1137521720 | 3680 | 3680 | 3685 | 3680 | 34 |
| 440 | 20241107 | 112400 | 1137396505 | 3685 | 3680 | 3685 | 3680 | 8 |
| 441 | 20241107 | 112300 | 1137367050 | 3685 | 3685 | 3685 | 3685 | 0 |
| 442 | 20241107 | 112200 | 1137367050 | 3685 | 3680 | 3685 | 3680 | 24 |
| 443 | 20241107 | 112100 | 1137278720 | 3680 | 3680 | 3680 | 3680 | 0 |
| 444 | 20241107 | 112000 | 1137278720 | 3680 | 3680 | 3680 | 3680 | 100 |
| 445 | 20241107 | 111900 | 1136910720 | 3680 | 3680 | 3680 | 3680 | 692 |
| 446 | 20241107 | 111800 | 1134364160 | 3680 | 3680 | 3680 | 3680 | 1 |
| 447 | 20241107 | 111700 | 1134360480 | 3675 | 3690 | 3690 | 3675 | 2393 |
| 448 | 20241107 | 111600 | 1125555805 | 3690 | 3690 | 3690 | 3685 | 1461 |
| 449 | 20241107 | 111500 | 1120172000 | 3685 | 3690 | 3690 | 3685 | 2534 |
| 450 | 20241107 | 111400 | 1110825440 | 3690 | 3690 | 3690 | 3685 | 436 |
| 451 | 20241107 | 111300 | 1109217130 | 3685 | 3685 | 3685 | 3685 | 21 |
| 452 | 20241107 | 111200 | 1109139745 | 3685 | 3680 | 3685 | 3680 | 588 |
| 453 | 20241107 | 111100 | 1106973465 | 3685 | 3685 | 3685 | 3685 | 13 |
| 454 | 20241107 | 111000 | 1106925560 | 3680 | 3680 | 3685 | 3680 | 18 |
| 455 | 20241107 | 110900 | 1106859250 | 3685 | 3680 | 3685 | 3680 | 102 |
| 456 | 20241107 | 110800 | 1106483885 | 3680 | 3680 | 3680 | 3680 | 528 |
| 457 | 20241107 | 110700 | 1104540845 | 3680 | 3680 | 3680 | 3680 | 2 |
| 458 | 20241107 | 110600 | 1104533485 | 3675 | 3675 | 3675 | 3675 | 247 |
| 459 | 20241107 | 110500 | 1103625760 | 3685 | 3675 | 3685 | 3675 | 51 |
| 460 | 20241107 | 110400 | 1103438325 | 3685 | 3675 | 3685 | 3675 | 3 |
| 461 | 20241107 | 110300 | 1103427280 | 3680 | 3680 | 3680 | 3680 | 10 |
| 462 | 20241107 | 110200 | 1103390480 | 3680 | 3680 | 3680 | 3680 | 260 |
| 463 | 20241107 | 110100 | 1102433680 | 3680 | 3680 | 3680 | 3680 | 6 |
| 464 | 20241107 | 110000 | 1102411600 | 3680 | 3680 | 3680 | 3680 | 539 |
| 465 | 20241107 | 105900 | 1100428080 | 3680 | 3680 | 3680 | 3680 | 344 |
| 466 | 20241107 | 105800 | 1099162160 | 3680 | 3680 | 3680 | 3680 | 0 |
| 467 | 20241107 | 105700 | 1099162160 | 3680 | 3680 | 3680 | 3680 | 2 |
| 468 | 20241107 | 105600 | 1099154800 | 3675 | 3675 | 3675 | 3675 | 1 |
| 469 | 20241107 | 105500 | 1099151125 | 3680 | 3680 | 3680 | 3680 | 1 |
| 470 | 20241107 | 105400 | 1099147445 | 3680 | 3680 | 3680 | 3680 | 130 |
| 471 | 20241107 | 105300 | 1098669045 | 3680 | 3660 | 3680 | 3660 | 617 |
| 472 | 20241107 | 105200 | 1096404835 | 3675 | 3675 | 3675 | 3675 | 0 |
| 473 | 20241107 | 105100 | 1096404835 | 3675 | 3670 | 3675 | 3670 | 1005 |
| 474 | 20241107 | 105000 | 1092712075 | 3670 | 3670 | 3670 | 3670 | 47 |
| 475 | 20241107 | 104900 | 1092539585 | 3670 | 3665 | 3670 | 3665 | 51 |
| 476 | 20241107 | 104800 | 1092352665 | 3665 | 3660 | 3665 | 3650 | 5007 |
| 477 | 20241107 | 104700 | 1074066065 | 3670 | 3670 | 3670 | 3670 | 10 |
| 478 | 20241107 | 104600 | 1074029365 | 3660 | 3660 | 3660 | 3660 | 0 |
| 479 | 20241107 | 104500 | 1074029365 | 3660 | 3660 | 3660 | 3660 | 99 |
| 480 | 20241107 | 104400 | 1073667025 | 3660 | 3675 | 3675 | 3660 | 6652 |
| 481 | 20241107 | 104300 | 1049317280 | 3675 | 3665 | 3675 | 3665 | 100 |
| 482 | 20241107 | 104200 | 1048950680 | 3675 | 3670 | 3675 | 3665 | 984 |
| 483 | 20241107 | 104100 | 1045341905 | 3670 | 3675 | 3675 | 3670 | 58 |
| 484 | 20241107 | 104000 | 1045129040 | 3670 | 3670 | 3670 | 3670 | 79 |
| 485 | 20241107 | 103900 | 1044839110 | 3670 | 3670 | 3670 | 3670 | 1 |
| 486 | 20241107 | 103800 | 1044835440 | 3670 | 3670 | 3670 | 3670 | 712 |
| 487 | 20241107 | 103700 | 1042222400 | 3670 | 3670 | 3670 | 3670 | 1267 |
| 488 | 20241107 | 103600 | 1037572510 | 3670 | 3665 | 3670 | 3665 | 323 |
| 489 | 20241107 | 103500 | 1036388615 | 3665 | 3665 | 3665 | 3665 | 654 |
| 490 | 20241107 | 103400 | 1033991705 | 3665 | 3660 | 3680 | 3660 | 7675 |
| 491 | 20241107 | 103300 | 1005848205 | 3660 | 3660 | 3660 | 3660 | 19 |
| 492 | 20241107 | 103200 | 1005778665 | 3660 | 3660 | 3660 | 3660 | 13 |
| 493 | 20241107 | 103100 | 1005731085 | 3655 | 3660 | 3660 | 3655 | 1566 |
| 494 | 20241107 | 103000 | 1000002350 | 3665 | 3665 | 3665 | 3665 | 74 |
| 495 | 20241107 | 102900 | 999731140 | 3665 | 3665 | 3665 | 3665 | 1165 |
| 496 | 20241107 | 102800 | 995461415 | 3660 | 3665 | 3665 | 3660 | 1348 |
| 497 | 20241107 | 102700 | 990521995 | 3670 | 3675 | 3675 | 3665 | 1229 |
| 498 | 20241107 | 102600 | 986016050 | 3675 | 3675 | 3675 | 3675 | 105 |
| 499 | 20241107 | 102500 | 985630175 | 3675 | 3675 | 3675 | 3675 | 1 |
| 500 | 20241107 | 102400 | 985626500 | 3675 | 3680 | 3680 | 3675 | 290 |
| 501 | 20241107 | 102300 | 984560470 | 3680 | 3675 | 3680 | 3675 | 1803 |
| 502 | 20241107 | 102200 | 977925630 | 3680 | 3665 | 3680 | 3665 | 2336 |
| 503 | 20241107 | 102100 | 969347950 | 3665 | 3675 | 3675 | 3665 | 733 |
| 504 | 20241107 | 102000 | 966659040 | 3670 | 3670 | 3675 | 3665 | 2147 |
| 505 | 20241107 | 101900 | 958780135 | 3670 | 3665 | 3670 | 3665 | 221 |
| 506 | 20241107 | 101800 | 957970015 | 3655 | 3655 | 3655 | 3655 | 0 |
| 507 | 20241107 | 101700 | 957970015 | 3655 | 3660 | 3660 | 3655 | 3189 |
| 508 | 20241107 | 101600 | 946313830 | 3655 | 3660 | 3660 | 3655 | 131 |
| 509 | 20241107 | 101500 | 945834920 | 3660 | 3660 | 3665 | 3660 | 665 |
| 510 | 20241107 | 101400 | 943399155 | 3655 | 3650 | 3660 | 3650 | 419 |
| 511 | 20241107 | 101300 | 941867290 | 3650 | 3650 | 3650 | 3645 | 21 |
| 512 | 20241107 | 101200 | 941790645 | 3645 | 3650 | 3650 | 3645 | 1040 |
| 513 | 20241107 | 101100 | 937999105 | 3650 | 3650 | 3655 | 3650 | 1154 |
| 514 | 20241107 | 101000 | 933781455 | 3645 | 3655 | 3655 | 3645 | 1052 |
| 515 | 20241107 | 100900 | 929941770 | 3655 | 3655 | 3655 | 3655 | 1 |
| 516 | 20241107 | 100800 | 929938115 | 3655 | 3655 | 3655 | 3655 | 61 |
| 517 | 20241107 | 100700 | 929715160 | 3655 | 3660 | 3660 | 3655 | 113 |
| 518 | 20241107 | 100600 | 929302130 | 3660 | 3650 | 3660 | 3650 | 1063 |
| 519 | 20241107 | 100500 | 925413570 | 3650 | 3655 | 3655 | 3650 | 1336 |
| 520 | 20241107 | 100400 | 920537155 | 3655 | 3655 | 3655 | 3655 | 340 |
| 521 | 20241107 | 100300 | 919294455 | 3655 | 3655 | 3655 | 3655 | 109 |
| 522 | 20241107 | 100200 | 918896060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 523 | 20241107 | 100100 | 918896060 | 3645 | 3645 | 3645 | 3645 | 1700 |
| 524 | 20241107 | 100000 | 912699560 | 3655 | 3645 | 3655 | 3640 | 39 |
| 525 | 20241107 | 095900 | 912557415 | 3640 | 3645 | 3645 | 3640 | 415 |
| 526 | 20241107 | 095800 | 911045755 | 3645 | 3645 | 3645 | 3645 | 43 |
| 527 | 20241107 | 095700 | 910889020 | 3645 | 3645 | 3645 | 3645 | 1625 |
| 528 | 20241107 | 095600 | 904965895 | 3645 | 3665 | 3665 | 3640 | 13826 |
| 529 | 20241107 | 095500 | 854555445 | 3665 | 3655 | 3665 | 3655 | 871 |
| 530 | 20241107 | 095400 | 851367830 | 3660 | 3660 | 3660 | 3660 | 132 |
| 531 | 20241107 | 095300 | 850884710 | 3655 | 3660 | 3660 | 3655 | 421 |
| 532 | 20241107 | 095200 | 849345790 | 3660 | 3660 | 3660 | 3655 | 1670 |
| 533 | 20241107 | 095100 | 843240010 | 3660 | 3665 | 3670 | 3660 | 101 |
| 534 | 20241107 | 095000 | 842869400 | 3665 | 3665 | 3665 | 3665 | 16 |
| 535 | 20241107 | 094900 | 842810760 | 3670 | 3660 | 3670 | 3660 | 431 |
| 536 | 20241107 | 094800 | 841232210 | 3655 | 3655 | 3660 | 3650 | 895 |
| 537 | 20241107 | 094700 | 837961475 | 3655 | 3655 | 3655 | 3655 | 852 |
| 538 | 20241107 | 094600 | 834847415 | 3655 | 3655 | 3655 | 3650 | 882 |
| 539 | 20241107 | 094500 | 831623740 | 3650 | 3650 | 3650 | 3650 | 20 |
| 540 | 20241107 | 094400 | 831550740 | 3650 | 3650 | 3650 | 3650 | 34 |
| 541 | 20241107 | 094300 | 831426640 | 3645 | 3645 | 3645 | 3645 | 13 |
| 542 | 20241107 | 094200 | 831379255 | 3645 | 3655 | 3655 | 3640 | 2012 |
| 543 | 20241107 | 094100 | 824045545 | 3640 | 3645 | 3645 | 3640 | 2708 |
| 544 | 20241107 | 094000 | 814179920 | 3645 | 3650 | 3655 | 3640 | 5671 |
| 545 | 20241107 | 093900 | 793502955 | 3650 | 3650 | 3650 | 3650 | 1568 |
| 546 | 20241107 | 093800 | 787779755 | 3665 | 3655 | 3665 | 3650 | 3292 |
| 547 | 20241107 | 093700 | 775761700 | 3655 | 3660 | 3660 | 3655 | 1246 |
| 548 | 20241107 | 093600 | 771207475 | 3660 | 3660 | 3660 | 3660 | 921 |
| 549 | 20241107 | 093500 | 767836615 | 3660 | 3650 | 3660 | 3650 | 838 |
| 550 | 20241107 | 093400 | 764771705 | 3650 | 3665 | 3665 | 3650 | 3 |
| 551 | 20241107 | 093300 | 764760740 | 3670 | 3650 | 3670 | 3650 | 7422 |
| 552 | 20241107 | 093200 | 737562055 | 3640 | 3655 | 3655 | 3640 | 162 |
| 553 | 20241107 | 093100 | 736969975 | 3655 | 3650 | 3655 | 3640 | 5770 |
| 554 | 20241107 | 093000 | 715937015 | 3650 | 3640 | 3650 | 3640 | 911 |
| 555 | 20241107 | 092900 | 712617440 | 3640 | 3660 | 3660 | 3640 | 14453 |
| 556 | 20241107 | 092800 | 659923090 | 3660 | 3665 | 3665 | 3655 | 7120 |
| 557 | 20241107 | 092700 | 633877650 | 3665 | 3675 | 3680 | 3660 | 6340 |
| 558 | 20241107 | 092600 | 610617420 | 3680 | 3675 | 3680 | 3670 | 1548 |
| 559 | 20241107 | 092500 | 604930975 | 3675 | 3680 | 3690 | 3675 | 2367 |
| 560 | 20241107 | 092400 | 596222445 | 3685 | 3690 | 3690 | 3680 | 2748 |
| 561 | 20241107 | 092300 | 586109330 | 3690 | 3710 | 3710 | 3680 | 25752 |
| 562 | 20241107 | 092200 | 490844720 | 3710 | 3720 | 3725 | 3705 | 12899 |
| 563 | 20241107 | 092100 | 442973775 | 3720 | 3720 | 3730 | 3720 | 148 |
| 564 | 20241107 | 092000 | 442423205 | 3715 | 3730 | 3730 | 3710 | 9604 |
| 565 | 20241107 | 091900 | 406716340 | 3730 | 3730 | 3730 | 3720 | 1326 |
| 566 | 20241107 | 091800 | 401777590 | 3720 | 3730 | 3730 | 3720 | 2627 |
| 567 | 20241107 | 091700 | 392005110 | 3720 | 3735 | 3735 | 3720 | 624 |
| 568 | 20241107 | 091600 | 389682070 | 3735 | 3735 | 3735 | 3720 | 198 |
| 569 | 20241107 | 091500 | 388944920 | 3730 | 3730 | 3735 | 3730 | 1634 |
| 570 | 20241107 | 091400 | 382844270 | 3715 | 3735 | 3735 | 3715 | 4358 |
| 571 | 20241107 | 091300 | 366617795 | 3725 | 3735 | 3735 | 3725 | 594 |
| 572 | 20241107 | 091200 | 364404940 | 3720 | 3735 | 3735 | 3715 | 2130 |
| 573 | 20241107 | 091100 | 356479510 | 3730 | 3735 | 3735 | 3720 | 4368 |
| 574 | 20241107 | 091000 | 340229345 | 3725 | 3725 | 3735 | 3720 | 2803 |
| 575 | 20241107 | 090900 | 329787390 | 3720 | 3725 | 3725 | 3720 | 1539 |
| 576 | 20241107 | 090800 | 324059705 | 3720 | 3735 | 3740 | 3720 | 5868 |
| 577 | 20241107 | 090700 | 302208745 | 3725 | 3740 | 3740 | 3720 | 3650 |
| 578 | 20241107 | 090600 | 288610030 | 3725 | 3735 | 3745 | 3725 | 16924 |
| 579 | 20241107 | 090500 | 225468050 | 3735 | 3750 | 3750 | 3735 | 5876 |
| 580 | 20241107 | 090400 | 203485365 | 3750 | 3760 | 3765 | 3735 | 8291 |
| 581 | 20241107 | 090300 | 172392655 | 3760 | 3755 | 3760 | 3725 | 4939 |
| 582 | 20241107 | 090200 | 153915240 | 3725 | 3760 | 3760 | 3725 | 13060 |
| 583 | 20241107 | 090100 | 105113675 | 3760 | 3795 | 3795 | 3750 | 4793 |
| 584 | 20241107 | 090000 | 87096865 | 3795 | 3750 | 3810 | 3750 | 23079 |