30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 190100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 3 | 20241101 | 190000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 4 | 20241101 | 185900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 5 | 20241101 | 185800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 6 | 20241101 | 185700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 7 | 20241101 | 185600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 8 | 20241101 | 185500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 9 | 20241101 | 185400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 10 | 20241101 | 185300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 11 | 20241101 | 185200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 12 | 20241101 | 185100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 13 | 20241101 | 185000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 14 | 20241101 | 184900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 15 | 20241101 | 184800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 16 | 20241101 | 184700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 17 | 20241101 | 184600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 18 | 20241101 | 184500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 19 | 20241101 | 184400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 20 | 20241101 | 184300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 21 | 20241101 | 184200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 22 | 20241101 | 184100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 23 | 20241101 | 184000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 24 | 20241101 | 183900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 25 | 20241101 | 183800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 26 | 20241101 | 183700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 27 | 20241101 | 183600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 28 | 20241101 | 183500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 29 | 20241101 | 183400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 30 | 20241101 | 183300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 31 | 20241101 | 183200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 32 | 20241101 | 183100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 33 | 20241101 | 183000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 34 | 20241101 | 182900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 35 | 20241101 | 182800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 36 | 20241101 | 182700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 37 | 20241101 | 182600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 38 | 20241101 | 182500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 39 | 20241101 | 182400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 40 | 20241101 | 182300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 41 | 20241101 | 182200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 42 | 20241101 | 182100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 43 | 20241101 | 182000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 44 | 20241101 | 181900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 45 | 20241101 | 181800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 46 | 20241101 | 181700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 47 | 20241101 | 181600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 48 | 20241101 | 181500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 49 | 20241101 | 181400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 50 | 20241101 | 181300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 51 | 20241101 | 181200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 52 | 20241101 | 181100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 53 | 20241101 | 181000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 54 | 20241101 | 180900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 55 | 20241101 | 180800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 56 | 20241101 | 180700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 57 | 20241101 | 180600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 58 | 20241101 | 180500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 59 | 20241101 | 180400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 60 | 20241101 | 180300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 61 | 20241101 | 180200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 62 | 20241101 | 180100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 63 | 20241101 | 180000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 64 | 20241101 | 175900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 65 | 20241101 | 175800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 66 | 20241101 | 175700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 67 | 20241101 | 175600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 68 | 20241101 | 175500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 69 | 20241101 | 175400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 70 | 20241101 | 175300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 71 | 20241101 | 175200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 72 | 20241101 | 175100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 73 | 20241101 | 175000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 74 | 20241101 | 174900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 75 | 20241101 | 174800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 76 | 20241101 | 174700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 77 | 20241101 | 174600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 78 | 20241101 | 174500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 79 | 20241101 | 174400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 80 | 20241101 | 174300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 81 | 20241101 | 174200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 82 | 20241101 | 174100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 83 | 20241101 | 174000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 84 | 20241101 | 173900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 85 | 20241101 | 173800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 86 | 20241101 | 173700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 87 | 20241101 | 173600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 88 | 20241101 | 173500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 89 | 20241101 | 173400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 90 | 20241101 | 173300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 91 | 20241101 | 173200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 92 | 20241101 | 173100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 93 | 20241101 | 173000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 94 | 20241101 | 172900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 95 | 20241101 | 172800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 96 | 20241101 | 172700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 97 | 20241101 | 172600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 98 | 20241101 | 172500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 99 | 20241101 | 172400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 100 | 20241101 | 172300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 101 | 20241101 | 172200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 102 | 20241101 | 172100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 103 | 20241101 | 172000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 104 | 20241101 | 171900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 105 | 20241101 | 171800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 106 | 20241101 | 171700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 107 | 20241101 | 171600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 108 | 20241101 | 171500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 109 | 20241101 | 171400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 110 | 20241101 | 171300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 111 | 20241101 | 171200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 112 | 20241101 | 171100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 113 | 20241101 | 171000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 114 | 20241101 | 170900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 115 | 20241101 | 170800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 116 | 20241101 | 170700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 117 | 20241101 | 170600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 118 | 20241101 | 170500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 119 | 20241101 | 170400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 120 | 20241101 | 170300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 121 | 20241101 | 170200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 122 | 20241101 | 170100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 123 | 20241101 | 170000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 124 | 20241101 | 165900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 125 | 20241101 | 165800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 126 | 20241101 | 165700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 127 | 20241101 | 165600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 128 | 20241101 | 165500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 129 | 20241101 | 165400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 130 | 20241101 | 165300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 131 | 20241101 | 165200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 132 | 20241101 | 165100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 133 | 20241101 | 165000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 134 | 20241101 | 164900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 135 | 20241101 | 164800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 136 | 20241101 | 164700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 137 | 20241101 | 164600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 138 | 20241101 | 164500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 139 | 20241101 | 164400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 140 | 20241101 | 164300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 141 | 20241101 | 164200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 142 | 20241101 | 164100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 143 | 20241101 | 164000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 144 | 20241101 | 163900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 145 | 20241101 | 163800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 146 | 20241101 | 163700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 147 | 20241101 | 163600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 148 | 20241101 | 163500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 149 | 20241101 | 163400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 150 | 20241101 | 163300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 151 | 20241101 | 163200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 152 | 20241101 | 163100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 153 | 20241101 | 163000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 154 | 20241101 | 162900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 155 | 20241101 | 162800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 156 | 20241101 | 162700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 157 | 20241101 | 162600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 158 | 20241101 | 162500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 159 | 20241101 | 162400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 160 | 20241101 | 162300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 161 | 20241101 | 162200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 162 | 20241101 | 162100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 163 | 20241101 | 162000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 164 | 20241101 | 161900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 165 | 20241101 | 161800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 166 | 20241101 | 161700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 167 | 20241101 | 161600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 168 | 20241101 | 161500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 169 | 20241101 | 161400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 170 | 20241101 | 161300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 171 | 20241101 | 161200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 172 | 20241101 | 161100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 173 | 20241101 | 161000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 174 | 20241101 | 160900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 175 | 20241101 | 160800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 176 | 20241101 | 160700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 177 | 20241101 | 160600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 178 | 20241101 | 160500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 179 | 20241101 | 160400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 180 | 20241101 | 160300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 181 | 20241101 | 160200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 182 | 20241101 | 160100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 183 | 20241101 | 160000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 184 | 20241101 | 155900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 185 | 20241101 | 155800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 186 | 20241101 | 155700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 187 | 20241101 | 155600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 188 | 20241101 | 155500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 189 | 20241101 | 155400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 190 | 20241101 | 155300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 191 | 20241101 | 155200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 192 | 20241101 | 155100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 193 | 20241101 | 155000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 194 | 20241101 | 154900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 195 | 20241101 | 154800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 196 | 20241101 | 154700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 197 | 20241101 | 154600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 198 | 20241101 | 154500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 199 | 20241101 | 154400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 200 | 20241101 | 154300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 201 | 20241101 | 154200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 202 | 20241101 | 154100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 203 | 20241101 | 154000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 204 | 20241101 | 153900 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 205 | 20241101 | 153800 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 206 | 20241101 | 153700 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 207 | 20241101 | 153600 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 208 | 20241101 | 153500 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 209 | 20241101 | 153400 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 210 | 20241101 | 153300 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 211 | 20241101 | 153200 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 0 |
| 212 | 20241101 | 153100 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 213 | 20241101 | 153000 | 2912621605 | 2135 | 2135 | 2135 | 2135 | 8254 |
| 214 | 20241101 | 152900 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 215 | 20241101 | 152800 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 216 | 20241101 | 152700 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 217 | 20241101 | 152600 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 218 | 20241101 | 152500 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 219 | 20241101 | 152400 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 220 | 20241101 | 152300 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 221 | 20241101 | 152200 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 222 | 20241101 | 152100 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 223 | 20241101 | 152000 | 2894999315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 224 | 20241101 | 151900 | 2894999315 | 2130 | 2135 | 2135 | 2130 | 4293 |
| 225 | 20241101 | 151800 | 2885833830 | 2135 | 2135 | 2135 | 2130 | 6222 |
| 226 | 20241101 | 151700 | 2872555885 | 2135 | 2135 | 2135 | 2135 | 10 |
| 227 | 20241101 | 151600 | 2872534535 | 2135 | 2135 | 2135 | 2135 | 201 |
| 228 | 20241101 | 151500 | 2872105400 | 2130 | 2135 | 2135 | 2130 | 3380 |
| 229 | 20241101 | 151400 | 2864889360 | 2135 | 2135 | 2140 | 2135 | 285 |
| 230 | 20241101 | 151300 | 2864280835 | 2135 | 2135 | 2135 | 2135 | 21 |
| 231 | 20241101 | 151200 | 2864236000 | 2135 | 2135 | 2135 | 2135 | 1222 |
| 232 | 20241101 | 151100 | 2861627030 | 2140 | 2130 | 2150 | 2125 | 4031 |
| 233 | 20241101 | 151000 | 2853032860 | 2125 | 2125 | 2125 | 2125 | 114 |
| 234 | 20241101 | 150900 | 2852790610 | 2130 | 2130 | 2130 | 2130 | 688 |
| 235 | 20241101 | 150800 | 2851325170 | 2130 | 2125 | 2130 | 2120 | 979 |
| 236 | 20241101 | 150700 | 2849247690 | 2125 | 2125 | 2130 | 2125 | 4724 |
| 237 | 20241101 | 150600 | 2839209085 | 2130 | 2130 | 2130 | 2125 | 668 |
| 238 | 20241101 | 150500 | 2837789015 | 2130 | 2130 | 2130 | 2125 | 1736 |
| 239 | 20241101 | 150400 | 2834099040 | 2130 | 2150 | 2150 | 2130 | 22719 |
| 240 | 20241101 | 150300 | 2785567885 | 2155 | 2150 | 2155 | 2150 | 451 |
| 241 | 20241101 | 150200 | 2784597540 | 2155 | 2145 | 2155 | 2145 | 79 |
| 242 | 20241101 | 150100 | 2784427515 | 2145 | 2155 | 2155 | 2145 | 148 |
| 243 | 20241101 | 150000 | 2784108685 | 2145 | 2145 | 2145 | 2145 | 220 |
| 244 | 20241101 | 145900 | 2783636785 | 2145 | 2145 | 2150 | 2145 | 2344 |
| 245 | 20241101 | 145800 | 2778608155 | 2145 | 2145 | 2145 | 2145 | 0 |
| 246 | 20241101 | 145700 | 2778608155 | 2145 | 2145 | 2145 | 2145 | 0 |
| 247 | 20241101 | 145600 | 2778608155 | 2145 | 2145 | 2155 | 2145 | 3224 |
| 248 | 20241101 | 145500 | 2771662675 | 2150 | 2150 | 2150 | 2150 | 611 |
| 249 | 20241101 | 145400 | 2770349025 | 2155 | 2155 | 2155 | 2155 | 232 |
| 250 | 20241101 | 145300 | 2769849065 | 2155 | 2155 | 2155 | 2155 | 100 |
| 251 | 20241101 | 145200 | 2769633565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 252 | 20241101 | 145100 | 2769633565 | 2150 | 2155 | 2155 | 2150 | 1152 |
| 253 | 20241101 | 145000 | 2767151060 | 2155 | 2145 | 2155 | 2145 | 300 |
| 254 | 20241101 | 144900 | 2766506970 | 2155 | 2145 | 2155 | 2140 | 568 |
| 255 | 20241101 | 144800 | 2765288655 | 2145 | 2155 | 2155 | 2145 | 12491 |
| 256 | 20241101 | 144700 | 2738405080 | 2155 | 2155 | 2155 | 2155 | 310 |
| 257 | 20241101 | 144600 | 2737737030 | 2155 | 2155 | 2155 | 2155 | 550 |
| 258 | 20241101 | 144500 | 2736551780 | 2160 | 2155 | 2160 | 2155 | 1794 |
| 259 | 20241101 | 144400 | 2732685690 | 2160 | 2160 | 2160 | 2160 | 2772 |
| 260 | 20241101 | 144300 | 2726698170 | 2160 | 2150 | 2165 | 2150 | 744 |
| 261 | 20241101 | 144200 | 2725093530 | 2155 | 2140 | 2155 | 2140 | 906 |
| 262 | 20241101 | 144100 | 2723147615 | 2150 | 2140 | 2150 | 2140 | 3374 |
| 263 | 20241101 | 144000 | 2715927235 | 2150 | 2150 | 2150 | 2150 | 101 |
| 264 | 20241101 | 143900 | 2715710085 | 2145 | 2145 | 2145 | 2145 | 400 |
| 265 | 20241101 | 143800 | 2714852085 | 2145 | 2145 | 2145 | 2145 | 447 |
| 266 | 20241101 | 143700 | 2713893270 | 2145 | 2145 | 2145 | 2145 | 53 |
| 267 | 20241101 | 143600 | 2713779585 | 2145 | 2145 | 2145 | 2145 | 100 |
| 268 | 20241101 | 143500 | 2713565085 | 2155 | 2155 | 2155 | 2155 | 0 |
| 269 | 20241101 | 143400 | 2713565085 | 2155 | 2150 | 2155 | 2145 | 860 |
| 270 | 20241101 | 143300 | 2711719005 | 2150 | 2150 | 2150 | 2150 | 0 |
| 271 | 20241101 | 143200 | 2711719005 | 2150 | 2155 | 2155 | 2150 | 176 |
| 272 | 20241101 | 143100 | 2711340105 | 2155 | 2155 | 2155 | 2155 | 965 |
| 273 | 20241101 | 143000 | 2709260530 | 2155 | 2155 | 2155 | 2155 | 0 |
| 274 | 20241101 | 142900 | 2709260530 | 2155 | 2155 | 2160 | 2150 | 6 |
| 275 | 20241101 | 142800 | 2709247600 | 2155 | 2155 | 2160 | 2155 | 12 |
| 276 | 20241101 | 142700 | 2709221730 | 2150 | 2145 | 2160 | 2145 | 1517 |
| 277 | 20241101 | 142600 | 2705960445 | 2145 | 2155 | 2155 | 2145 | 4656 |
| 278 | 20241101 | 142500 | 2695954010 | 2160 | 2160 | 2160 | 2160 | 4 |
| 279 | 20241101 | 142400 | 2695945370 | 2160 | 2160 | 2160 | 2155 | 251 |
| 280 | 20241101 | 142300 | 2695403960 | 2155 | 2155 | 2155 | 2155 | 242 |
| 281 | 20241101 | 142200 | 2694882450 | 2160 | 2160 | 2160 | 2160 | 248 |
| 282 | 20241101 | 142100 | 2694346770 | 2160 | 2160 | 2160 | 2160 | 251 |
| 283 | 20241101 | 142000 | 2693804610 | 2155 | 2155 | 2155 | 2155 | 20 |
| 284 | 20241101 | 141900 | 2693761510 | 2155 | 2155 | 2155 | 2155 | 1 |
| 285 | 20241101 | 141800 | 2693759355 | 2150 | 2150 | 2150 | 2150 | 226 |
| 286 | 20241101 | 141700 | 2693273455 | 2160 | 2160 | 2160 | 2160 | 0 |
| 287 | 20241101 | 141600 | 2693273455 | 2160 | 2160 | 2160 | 2160 | 0 |
| 288 | 20241101 | 141500 | 2693273455 | 2160 | 2160 | 2170 | 2160 | 3 |
| 289 | 20241101 | 141400 | 2693266965 | 2150 | 2160 | 2165 | 2150 | 1854 |
| 290 | 20241101 | 141300 | 2689275580 | 2160 | 2160 | 2160 | 2160 | 42 |
| 291 | 20241101 | 141200 | 2689184860 | 2150 | 2150 | 2150 | 2150 | 100 |
| 292 | 20241101 | 141100 | 2688969860 | 2150 | 2150 | 2150 | 2150 | 85 |
| 293 | 20241101 | 141000 | 2688787110 | 2150 | 2160 | 2170 | 2150 | 32 |
| 294 | 20241101 | 140900 | 2688718140 | 2165 | 2160 | 2165 | 2150 | 405 |
| 295 | 20241101 | 140800 | 2687847325 | 2150 | 2160 | 2160 | 2150 | 3060 |
| 296 | 20241101 | 140700 | 2681250205 | 2170 | 2165 | 2170 | 2160 | 1636 |
| 297 | 20241101 | 140600 | 2677709910 | 2170 | 2175 | 2175 | 2170 | 207 |
| 298 | 20241101 | 140500 | 2677259720 | 2175 | 2170 | 2180 | 2165 | 291 |
| 299 | 20241101 | 140400 | 2676627825 | 2170 | 2185 | 2185 | 2170 | 4139 |
| 300 | 20241101 | 140300 | 2667620645 | 2185 | 2165 | 2185 | 2165 | 6878 |
| 301 | 20241101 | 140200 | 2652658700 | 2165 | 2165 | 2165 | 2160 | 220 |
| 302 | 20241101 | 140100 | 2652183480 | 2165 | 2165 | 2165 | 2165 | 23 |
| 303 | 20241101 | 140000 | 2652133685 | 2165 | 2155 | 2165 | 2155 | 1452 |
| 304 | 20241101 | 135900 | 2648993150 | 2155 | 2150 | 2160 | 2150 | 1823 |
| 305 | 20241101 | 135800 | 2645064630 | 2150 | 2150 | 2155 | 2150 | 194 |
| 306 | 20241101 | 135700 | 2644647525 | 2150 | 2160 | 2160 | 2150 | 2795 |
| 307 | 20241101 | 135600 | 2638630800 | 2155 | 2160 | 2160 | 2155 | 433 |
| 308 | 20241101 | 135500 | 2637697185 | 2160 | 2145 | 2160 | 2145 | 1441 |
| 309 | 20241101 | 135400 | 2634593265 | 2155 | 2150 | 2155 | 2150 | 1003 |
| 310 | 20241101 | 135300 | 2632433315 | 2150 | 2140 | 2155 | 2135 | 1539 |
| 311 | 20241101 | 135200 | 2629143185 | 2155 | 2150 | 2155 | 2140 | 232 |
| 312 | 20241101 | 135100 | 2628643365 | 2155 | 2150 | 2155 | 2140 | 448 |
| 313 | 20241101 | 135000 | 2627679260 | 2140 | 2155 | 2155 | 2140 | 3059 |
| 314 | 20241101 | 134900 | 2621117260 | 2155 | 2160 | 2160 | 2155 | 759 |
| 315 | 20241101 | 134800 | 2619479965 | 2160 | 2155 | 2160 | 2155 | 1143 |
| 316 | 20241101 | 134700 | 2617016520 | 2155 | 2155 | 2155 | 2150 | 3874 |
| 317 | 20241101 | 134600 | 2608676570 | 2155 | 2155 | 2155 | 2150 | 4613 |
| 318 | 20241101 | 134500 | 2598740685 | 2150 | 2140 | 2155 | 2140 | 2830 |
| 319 | 20241101 | 134400 | 2592668935 | 2140 | 2150 | 2155 | 2135 | 6358 |
| 320 | 20241101 | 134300 | 2579026700 | 2140 | 2185 | 2185 | 2115 | 97548 |
| 321 | 20241101 | 134200 | 2368834075 | 2185 | 2180 | 2185 | 2180 | 604 |
| 322 | 20241101 | 134100 | 2367517180 | 2180 | 2180 | 2180 | 2180 | 504 |
| 323 | 20241101 | 134000 | 2366418460 | 2180 | 2185 | 2185 | 2180 | 4809 |
| 324 | 20241101 | 133900 | 2355914515 | 2185 | 2185 | 2185 | 2185 | 1 |
| 325 | 20241101 | 133800 | 2355912330 | 2185 | 2185 | 2185 | 2185 | 30 |
| 326 | 20241101 | 133700 | 2355846780 | 2185 | 2185 | 2185 | 2185 | 223 |
| 327 | 20241101 | 133600 | 2355359525 | 2190 | 2185 | 2190 | 2185 | 595 |
| 328 | 20241101 | 133500 | 2354059425 | 2185 | 2185 | 2185 | 2185 | 55 |
| 329 | 20241101 | 133400 | 2353939250 | 2190 | 2185 | 2190 | 2185 | 528 |
| 330 | 20241101 | 133300 | 2352785565 | 2185 | 2185 | 2195 | 2185 | 5587 |
| 331 | 20241101 | 133200 | 2340577820 | 2185 | 2195 | 2195 | 2185 | 3046 |
| 332 | 20241101 | 133100 | 2333915765 | 2190 | 2195 | 2195 | 2190 | 40 |
| 333 | 20241101 | 133000 | 2333828090 | 2195 | 2195 | 2195 | 2195 | 100 |
| 334 | 20241101 | 132900 | 2333608590 | 2195 | 2195 | 2195 | 2195 | 107 |
| 335 | 20241101 | 132800 | 2333373725 | 2195 | 2195 | 2195 | 2195 | 8 |
| 336 | 20241101 | 132700 | 2333356165 | 2195 | 2185 | 2195 | 2185 | 1977 |
| 337 | 20241101 | 132600 | 2329032310 | 2185 | 2190 | 2190 | 2185 | 2433 |
| 338 | 20241101 | 132500 | 2323704140 | 2195 | 2195 | 2195 | 2190 | 392 |
| 339 | 20241101 | 132400 | 2322844700 | 2195 | 2195 | 2195 | 2195 | 485 |
| 340 | 20241101 | 132300 | 2321780125 | 2195 | 2190 | 2195 | 2190 | 309 |
| 341 | 20241101 | 132200 | 2321103365 | 2195 | 2195 | 2195 | 2195 | 700 |
| 342 | 20241101 | 132100 | 2319566865 | 2195 | 2195 | 2195 | 2195 | 424 |
| 343 | 20241101 | 132000 | 2318636185 | 2195 | 2195 | 2195 | 2190 | 244 |
| 344 | 20241101 | 131900 | 2318100715 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 345 | 20241101 | 131800 | 2315905715 | 2195 | 2195 | 2195 | 2195 | 1285 |
| 346 | 20241101 | 131700 | 2313085140 | 2195 | 2195 | 2200 | 2195 | 3590 |
| 347 | 20241101 | 131600 | 2305205085 | 2195 | 2195 | 2195 | 2195 | 45 |
| 348 | 20241101 | 131500 | 2305106310 | 2200 | 2200 | 2200 | 2200 | 1528 |
| 349 | 20241101 | 131400 | 2301744710 | 2200 | 2210 | 2210 | 2200 | 181 |
| 350 | 20241101 | 131300 | 2301346500 | 2205 | 2200 | 2205 | 2200 | 1349 |
| 351 | 20241101 | 131200 | 2298376450 | 2200 | 2200 | 2200 | 2195 | 1950 |
| 352 | 20241101 | 131100 | 2294093965 | 2200 | 2200 | 2200 | 2200 | 6107 |
| 353 | 20241101 | 131000 | 2280658565 | 2205 | 2205 | 2205 | 2205 | 140 |
| 354 | 20241101 | 130900 | 2280349865 | 2205 | 2200 | 2210 | 2200 | 2433 |
| 355 | 20241101 | 130800 | 2274997105 | 2205 | 2205 | 2205 | 2205 | 270 |
| 356 | 20241101 | 130700 | 2274401755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 357 | 20241101 | 130600 | 2274401755 | 2200 | 2200 | 2200 | 2200 | 1200 |
| 358 | 20241101 | 130500 | 2271761755 | 2210 | 2200 | 2210 | 2200 | 2806 |
| 359 | 20241101 | 130400 | 2265588545 | 2210 | 2200 | 2210 | 2200 | 1314 |
| 360 | 20241101 | 130300 | 2262697735 | 2205 | 2215 | 2215 | 2200 | 587 |
| 361 | 20241101 | 130200 | 2261406230 | 2210 | 2210 | 2215 | 2200 | 7826 |
| 362 | 20241101 | 130100 | 2244151735 | 2210 | 2215 | 2215 | 2210 | 321 |
| 363 | 20241101 | 130000 | 2243441800 | 2210 | 2210 | 2210 | 2210 | 380 |
| 364 | 20241101 | 125900 | 2242602000 | 2210 | 2210 | 2210 | 2210 | 624 |
| 365 | 20241101 | 125800 | 2241222960 | 2215 | 2215 | 2215 | 2215 | 16 |
| 366 | 20241101 | 125700 | 2241187520 | 2210 | 2220 | 2220 | 2210 | 270 |
| 367 | 20241101 | 125600 | 2240590805 | 2220 | 2220 | 2220 | 2220 | 1 |
| 368 | 20241101 | 125500 | 2240588585 | 2220 | 2215 | 2220 | 2215 | 5000 |
| 369 | 20241101 | 125400 | 2229503685 | 2210 | 2210 | 2210 | 2210 | 980 |
| 370 | 20241101 | 125300 | 2227337885 | 2205 | 2210 | 2210 | 2205 | 578 |
| 371 | 20241101 | 125200 | 2226060895 | 2215 | 2205 | 2215 | 2205 | 21 |
| 372 | 20241101 | 125100 | 2226014580 | 2205 | 2215 | 2215 | 2205 | 462 |
| 373 | 20241101 | 125000 | 2224995860 | 2205 | 2205 | 2205 | 2205 | 22 |
| 374 | 20241101 | 124900 | 2224947350 | 2205 | 2205 | 2205 | 2205 | 1 |
| 375 | 20241101 | 124800 | 2224945145 | 2205 | 2205 | 2210 | 2205 | 1505 |
| 376 | 20241101 | 124700 | 2221626590 | 2205 | 2205 | 2205 | 2200 | 2214 |
| 377 | 20241101 | 124600 | 2216744740 | 2215 | 2215 | 2215 | 2215 | 1 |
| 378 | 20241101 | 124500 | 2216742525 | 2220 | 2210 | 2220 | 2210 | 10017 |
| 379 | 20241101 | 124400 | 2194542405 | 2205 | 2205 | 2210 | 2205 | 1066 |
| 380 | 20241101 | 124300 | 2192191870 | 2200 | 2205 | 2205 | 2200 | 298 |
| 381 | 20241101 | 124200 | 2191536235 | 2200 | 2205 | 2205 | 2200 | 667 |
| 382 | 20241101 | 124100 | 2190068050 | 2210 | 2210 | 2210 | 2210 | 0 |
| 383 | 20241101 | 124000 | 2190068050 | 2210 | 2210 | 2210 | 2205 | 1349 |
| 384 | 20241101 | 123900 | 2187093240 | 2210 | 2210 | 2210 | 2210 | 625 |
| 385 | 20241101 | 123800 | 2185711990 | 2210 | 2215 | 2215 | 2210 | 651 |
| 386 | 20241101 | 123700 | 2184271455 | 2215 | 2205 | 2215 | 2205 | 4553 |
| 387 | 20241101 | 123600 | 2174221850 | 2205 | 2200 | 2205 | 2200 | 731 |
| 388 | 20241101 | 123500 | 2172610575 | 2205 | 2205 | 2210 | 2205 | 2402 |
| 389 | 20241101 | 123400 | 2167314160 | 2205 | 2205 | 2205 | 2200 | 916 |
| 390 | 20241101 | 123300 | 2165296780 | 2205 | 2200 | 2205 | 2200 | 616 |
| 391 | 20241101 | 123200 | 2163938750 | 2195 | 2200 | 2200 | 2195 | 617 |
| 392 | 20241101 | 123100 | 2162581480 | 2195 | 2185 | 2200 | 2180 | 8095 |
| 393 | 20241101 | 123000 | 2144880565 | 2190 | 2200 | 2200 | 2190 | 10506 |
| 394 | 20241101 | 122900 | 2121847880 | 2200 | 2195 | 2200 | 2195 | 2096 |
| 395 | 20241101 | 122800 | 2117247155 | 2195 | 2200 | 2200 | 2195 | 2094 |
| 396 | 20241101 | 122700 | 2112646355 | 2205 | 2200 | 2205 | 2200 | 6492 |
| 397 | 20241101 | 122600 | 2098356040 | 2200 | 2195 | 2200 | 2190 | 4699 |
| 398 | 20241101 | 122500 | 2088040755 | 2195 | 2200 | 2210 | 2180 | 20158 |
| 399 | 20241101 | 122400 | 2043892020 | 2195 | 2230 | 2230 | 2180 | 75783 |
| 400 | 20241101 | 122300 | 1876936535 | 2235 | 2240 | 2240 | 2230 | 3519 |
| 401 | 20241101 | 122200 | 1869068780 | 2230 | 2240 | 2240 | 2230 | 3956 |
| 402 | 20241101 | 122100 | 1860226775 | 2235 | 2235 | 2250 | 2230 | 13447 |
| 403 | 20241101 | 122000 | 1830144565 | 2235 | 2260 | 2260 | 2235 | 20128 |
| 404 | 20241101 | 121900 | 1784999485 | 2260 | 2275 | 2275 | 2260 | 4353 |
| 405 | 20241101 | 121800 | 1775141980 | 2275 | 2265 | 2280 | 2265 | 1191 |
| 406 | 20241101 | 121700 | 1772440255 | 2265 | 2265 | 2270 | 2260 | 4138 |
| 407 | 20241101 | 121600 | 1763082435 | 2265 | 2265 | 2275 | 2260 | 6708 |
| 408 | 20241101 | 121500 | 1747888130 | 2260 | 2270 | 2275 | 2260 | 11383 |
| 409 | 20241101 | 121400 | 1722079895 | 2270 | 2270 | 2275 | 2265 | 4062 |
| 410 | 20241101 | 121300 | 1712856770 | 2270 | 2290 | 2295 | 2270 | 13182 |
| 411 | 20241101 | 121200 | 1682795325 | 2290 | 2310 | 2315 | 2285 | 6333 |
| 412 | 20241101 | 121100 | 1668251080 | 2310 | 2310 | 2330 | 2305 | 14216 |
| 413 | 20241101 | 121000 | 1635362465 | 2305 | 2305 | 2320 | 2300 | 3288 |
| 414 | 20241101 | 120900 | 1627782450 | 2295 | 2305 | 2320 | 2290 | 4251 |
| 415 | 20241101 | 120800 | 1617997670 | 2305 | 2305 | 2310 | 2295 | 3252 |
| 416 | 20241101 | 120700 | 1610500255 | 2310 | 2300 | 2315 | 2295 | 6118 |
| 417 | 20241101 | 120600 | 1596381370 | 2300 | 2305 | 2315 | 2280 | 26336 |
| 418 | 20241101 | 120500 | 1536063925 | 2300 | 2325 | 2325 | 2300 | 11789 |
| 419 | 20241101 | 120400 | 1508859200 | 2325 | 2335 | 2350 | 2325 | 10120 |
| 420 | 20241101 | 120300 | 1485200635 | 2330 | 2320 | 2330 | 2315 | 3760 |
| 421 | 20241101 | 120200 | 1476462760 | 2325 | 2325 | 2335 | 2315 | 7630 |
| 422 | 20241101 | 120100 | 1458735880 | 2330 | 2315 | 2340 | 2315 | 4825 |
| 423 | 20241101 | 120000 | 1447519495 | 2315 | 2340 | 2345 | 2310 | 22211 |
| 424 | 20241101 | 115900 | 1395826565 | 2340 | 2320 | 2380 | 2320 | 35357 |
| 425 | 20241101 | 115800 | 1312698875 | 2330 | 2335 | 2340 | 2300 | 23682 |
| 426 | 20241101 | 115700 | 1257902195 | 2330 | 2355 | 2355 | 2305 | 34847 |
| 427 | 20241101 | 115600 | 1176704655 | 2355 | 2360 | 2365 | 2320 | 52950 |
| 428 | 20241101 | 115500 | 1052425445 | 2365 | 2350 | 2375 | 2335 | 54553 |
| 429 | 20241101 | 115400 | 924106945 | 2360 | 2305 | 2380 | 2305 | 120564 |
| 430 | 20241101 | 115300 | 641426955 | 2305 | 2245 | 2325 | 2245 | 72350 |
| 431 | 20241101 | 115200 | 475710860 | 2245 | 2240 | 2245 | 2240 | 2069 |
| 432 | 20241101 | 115100 | 471066565 | 2240 | 2230 | 2240 | 2230 | 2828 |
| 433 | 20241101 | 115000 | 464745850 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20241101 | 114900 | 464745850 | 2235 | 2235 | 2235 | 2235 | 0 |
| 435 | 20241101 | 114800 | 464745850 | 2235 | 2235 | 2235 | 2235 | 0 |
| 436 | 20241101 | 114700 | 464745850 | 2235 | 2225 | 2235 | 2225 | 774 |
| 437 | 20241101 | 114600 | 463022000 | 2230 | 2230 | 2230 | 2230 | 0 |
| 438 | 20241101 | 114500 | 463022000 | 2230 | 2230 | 2230 | 2230 | 0 |
| 439 | 20241101 | 114400 | 463022000 | 2230 | 2230 | 2230 | 2230 | 440 |
| 440 | 20241101 | 114300 | 462040800 | 2235 | 2235 | 2235 | 2235 | 0 |
| 441 | 20241101 | 114200 | 462040800 | 2235 | 2235 | 2235 | 2235 | 400 |
| 442 | 20241101 | 114100 | 461146800 | 2235 | 2230 | 2235 | 2230 | 1005 |
| 443 | 20241101 | 114000 | 458903650 | 2225 | 2225 | 2225 | 2225 | 0 |
| 444 | 20241101 | 113900 | 458903650 | 2225 | 2225 | 2225 | 2225 | 10 |
| 445 | 20241101 | 113800 | 458881400 | 2230 | 2230 | 2230 | 2230 | 500 |
| 446 | 20241101 | 113700 | 457766400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 447 | 20241101 | 113600 | 457766400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 448 | 20241101 | 113500 | 457766400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 449 | 20241101 | 113400 | 457766400 | 2225 | 2225 | 2225 | 2225 | 21 |
| 450 | 20241101 | 113300 | 457719675 | 2225 | 2225 | 2225 | 2225 | 0 |
| 451 | 20241101 | 113200 | 457719675 | 2225 | 2225 | 2225 | 2225 | 100 |
| 452 | 20241101 | 113100 | 457497175 | 2225 | 2225 | 2225 | 2225 | 20 |
| 453 | 20241101 | 113000 | 457452675 | 2225 | 2225 | 2225 | 2225 | 50 |
| 454 | 20241101 | 112900 | 457341425 | 2230 | 2230 | 2230 | 2230 | 0 |
| 455 | 20241101 | 112800 | 457341425 | 2230 | 2230 | 2230 | 2230 | 257 |
| 456 | 20241101 | 112700 | 456768315 | 2235 | 2235 | 2235 | 2235 | 0 |
| 457 | 20241101 | 112600 | 456768315 | 2235 | 2235 | 2235 | 2235 | 0 |
| 458 | 20241101 | 112500 | 456768315 | 2235 | 2235 | 2235 | 2235 | 0 |
| 459 | 20241101 | 112400 | 456768315 | 2235 | 2235 | 2235 | 2235 | 0 |
| 460 | 20241101 | 112300 | 456768315 | 2235 | 2245 | 2245 | 2235 | 3799 |
| 461 | 20241101 | 112200 | 448277295 | 2250 | 2230 | 2250 | 2230 | 4461 |
| 462 | 20241101 | 112100 | 438262560 | 2225 | 2220 | 2225 | 2220 | 766 |
| 463 | 20241101 | 112000 | 436559540 | 2215 | 2215 | 2215 | 2215 | 0 |
| 464 | 20241101 | 111900 | 436559540 | 2215 | 2215 | 2215 | 2215 | 1005 |
| 465 | 20241101 | 111800 | 434333465 | 2215 | 2215 | 2215 | 2215 | 0 |
| 466 | 20241101 | 111700 | 434333465 | 2215 | 2215 | 2215 | 2215 | 0 |
| 467 | 20241101 | 111600 | 434333465 | 2215 | 2215 | 2215 | 2215 | 100 |
| 468 | 20241101 | 111500 | 434111965 | 2210 | 2210 | 2210 | 2210 | 1 |
| 469 | 20241101 | 111400 | 434109755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 470 | 20241101 | 111300 | 434109755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 471 | 20241101 | 111200 | 434109755 | 2205 | 2210 | 2210 | 2205 | 493 |
| 472 | 20241101 | 111100 | 433020390 | 2210 | 2210 | 2210 | 2210 | 46 |
| 473 | 20241101 | 111000 | 432918730 | 2210 | 2205 | 2210 | 2205 | 801 |
| 474 | 20241101 | 110900 | 431152520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 475 | 20241101 | 110800 | 431152520 | 2205 | 2205 | 2205 | 2205 | 3 |
| 476 | 20241101 | 110700 | 431145905 | 2200 | 2210 | 2210 | 2200 | 7144 |
| 477 | 20241101 | 110600 | 415392705 | 2205 | 2215 | 2215 | 2205 | 3257 |
| 478 | 20241101 | 110500 | 408198925 | 2220 | 2220 | 2220 | 2220 | 40 |
| 479 | 20241101 | 110400 | 408110125 | 2220 | 2215 | 2220 | 2215 | 945 |
| 480 | 20241101 | 110300 | 406016675 | 2220 | 2230 | 2230 | 2215 | 900 |
| 481 | 20241101 | 110200 | 404014735 | 2240 | 2230 | 2240 | 2230 | 11 |
| 482 | 20241101 | 110100 | 403990105 | 2230 | 2230 | 2230 | 2230 | 6 |
| 483 | 20241101 | 110000 | 403976725 | 2245 | 2230 | 2245 | 2230 | 1594 |
| 484 | 20241101 | 105900 | 400404770 | 2235 | 2230 | 2240 | 2220 | 2960 |
| 485 | 20241101 | 105800 | 393828195 | 2240 | 2240 | 2240 | 2235 | 633 |
| 486 | 20241101 | 105700 | 392411080 | 2235 | 2230 | 2250 | 2230 | 3784 |
| 487 | 20241101 | 105600 | 383942855 | 2230 | 2225 | 2235 | 2225 | 2892 |
| 488 | 20241101 | 105500 | 377495655 | 2230 | 2225 | 2230 | 2225 | 8 |
| 489 | 20241101 | 105400 | 377477825 | 2235 | 2240 | 2240 | 2225 | 361 |
| 490 | 20241101 | 105300 | 376669435 | 2230 | 2250 | 2250 | 2225 | 3894 |
| 491 | 20241101 | 105200 | 367908325 | 2235 | 2210 | 2250 | 2210 | 6587 |
| 492 | 20241101 | 105100 | 353218560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 493 | 20241101 | 105000 | 353218560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 494 | 20241101 | 104900 | 353218560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 495 | 20241101 | 104800 | 353218560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 496 | 20241101 | 104700 | 353218560 | 2210 | 2210 | 2210 | 2210 | 100 |
| 497 | 20241101 | 104600 | 352997560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 498 | 20241101 | 104500 | 352997560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 499 | 20241101 | 104400 | 352997560 | 2210 | 2210 | 2210 | 2210 | 2 |
| 500 | 20241101 | 104300 | 352993140 | 2210 | 2210 | 2210 | 2210 | 1 |
| 501 | 20241101 | 104200 | 352990930 | 2210 | 2210 | 2210 | 2210 | 5 |
| 502 | 20241101 | 104100 | 352979880 | 2210 | 2210 | 2210 | 2210 | 1202 |
| 503 | 20241101 | 104000 | 350323460 | 2210 | 2210 | 2210 | 2210 | 0 |
| 504 | 20241101 | 103900 | 350323460 | 2210 | 2210 | 2210 | 2210 | 0 |
| 505 | 20241101 | 103800 | 350323460 | 2210 | 2210 | 2210 | 2210 | 100 |
| 506 | 20241101 | 103700 | 350102460 | 2210 | 2210 | 2210 | 2210 | 1098 |
| 507 | 20241101 | 103600 | 347675880 | 2215 | 2210 | 2215 | 2210 | 539 |
| 508 | 20241101 | 103500 | 346484200 | 2215 | 2220 | 2220 | 2215 | 666 |
| 509 | 20241101 | 103400 | 345009005 | 2220 | 2220 | 2220 | 2220 | 0 |
| 510 | 20241101 | 103300 | 345009005 | 2220 | 2220 | 2220 | 2220 | 0 |
| 511 | 20241101 | 103200 | 345009005 | 2220 | 2220 | 2220 | 2220 | 503 |
| 512 | 20241101 | 103100 | 343892345 | 2220 | 2220 | 2220 | 2220 | 7 |
| 513 | 20241101 | 103000 | 343876805 | 2215 | 2215 | 2215 | 2215 | 3 |
| 514 | 20241101 | 102900 | 343870160 | 2215 | 2215 | 2215 | 2215 | 0 |
| 515 | 20241101 | 102800 | 343870160 | 2215 | 2215 | 2215 | 2215 | 2 |
| 516 | 20241101 | 102700 | 343865730 | 2215 | 2215 | 2215 | 2215 | 2556 |
| 517 | 20241101 | 102600 | 338204190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 518 | 20241101 | 102500 | 338204190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 519 | 20241101 | 102400 | 338204190 | 2215 | 2215 | 2215 | 2210 | 817 |
| 520 | 20241101 | 102300 | 336398605 | 2215 | 2215 | 2215 | 2215 | 0 |
| 521 | 20241101 | 102200 | 336398605 | 2215 | 2215 | 2215 | 2215 | 16 |
| 522 | 20241101 | 102100 | 336363165 | 2215 | 2205 | 2215 | 2205 | 347 |
| 523 | 20241101 | 102000 | 335597070 | 2205 | 2225 | 2225 | 2205 | 16358 |
| 524 | 20241101 | 101900 | 299323280 | 2230 | 2230 | 2230 | 2230 | 57 |
| 525 | 20241101 | 101800 | 299196170 | 2225 | 2225 | 2225 | 2225 | 3 |
| 526 | 20241101 | 101700 | 299189495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 527 | 20241101 | 101600 | 299189495 | 2230 | 2230 | 2235 | 2230 | 101 |
| 528 | 20241101 | 101500 | 298963780 | 2220 | 2230 | 2230 | 2220 | 132 |
| 529 | 20241101 | 101400 | 298670720 | 2230 | 2225 | 2230 | 2220 | 330 |
| 530 | 20241101 | 101300 | 297936585 | 2225 | 2225 | 2225 | 2225 | 4 |
| 531 | 20241101 | 101200 | 297927685 | 2225 | 2225 | 2225 | 2225 | 2 |
| 532 | 20241101 | 101100 | 297923235 | 2225 | 2225 | 2225 | 2225 | 255 |
| 533 | 20241101 | 101000 | 297355860 | 2220 | 2225 | 2225 | 2220 | 930 |
| 534 | 20241101 | 100900 | 295289710 | 2225 | 2225 | 2225 | 2225 | 0 |
| 535 | 20241101 | 100800 | 295289710 | 2225 | 2225 | 2225 | 2225 | 2 |
| 536 | 20241101 | 100700 | 295285260 | 2225 | 2225 | 2225 | 2225 | 0 |
| 537 | 20241101 | 100600 | 295285260 | 2225 | 2225 | 2230 | 2225 | 268 |
| 538 | 20241101 | 100500 | 294687640 | 2225 | 2230 | 2230 | 2225 | 515 |
| 539 | 20241101 | 100400 | 293541745 | 2235 | 2230 | 2235 | 2230 | 131 |
| 540 | 20241101 | 100300 | 293249595 | 2225 | 2230 | 2230 | 2225 | 1016 |
| 541 | 20241101 | 100200 | 290988920 | 2225 | 2225 | 2225 | 2225 | 401 |
| 542 | 20241101 | 100100 | 290096695 | 2225 | 2220 | 2225 | 2220 | 1205 |
| 543 | 20241101 | 100000 | 287416570 | 2225 | 2230 | 2230 | 2225 | 3004 |
| 544 | 20241101 | 095900 | 280732445 | 2230 | 2230 | 2230 | 2230 | 5 |
| 545 | 20241101 | 095800 | 280721295 | 2230 | 2230 | 2230 | 2230 | 1104 |
| 546 | 20241101 | 095700 | 278259375 | 2230 | 2230 | 2230 | 2230 | 6 |
| 547 | 20241101 | 095600 | 278245995 | 2235 | 2235 | 2235 | 2235 | 0 |
| 548 | 20241101 | 095500 | 278245995 | 2235 | 2230 | 2235 | 2230 | 11 |
| 549 | 20241101 | 095400 | 278221420 | 2230 | 2225 | 2230 | 2225 | 142 |
| 550 | 20241101 | 095300 | 277905465 | 2225 | 2225 | 2225 | 2225 | 0 |
| 551 | 20241101 | 095200 | 277905465 | 2225 | 2225 | 2225 | 2225 | 433 |
| 552 | 20241101 | 095100 | 276942040 | 2230 | 2230 | 2230 | 2230 | 0 |
| 553 | 20241101 | 095000 | 276942040 | 2230 | 2230 | 2230 | 2230 | 656 |
| 554 | 20241101 | 094900 | 275479160 | 2225 | 2230 | 2230 | 2225 | 1019 |
| 555 | 20241101 | 094800 | 273211790 | 2230 | 2230 | 2230 | 2225 | 1004 |
| 556 | 20241101 | 094700 | 270977875 | 2230 | 2235 | 2235 | 2230 | 5001 |
| 557 | 20241101 | 094600 | 259824165 | 2235 | 2240 | 2240 | 2235 | 1004 |
| 558 | 20241101 | 094500 | 257578205 | 2240 | 2240 | 2245 | 2240 | 2252 |
| 559 | 20241101 | 094400 | 252523235 | 2245 | 2245 | 2245 | 2245 | 0 |
| 560 | 20241101 | 094300 | 252523235 | 2245 | 2240 | 2245 | 2235 | 11 |
| 561 | 20241101 | 094200 | 252498615 | 2240 | 2240 | 2240 | 2240 | 1 |
| 562 | 20241101 | 094100 | 252496375 | 2235 | 2235 | 2235 | 2235 | 0 |
| 563 | 20241101 | 094000 | 252496375 | 2235 | 2240 | 2245 | 2235 | 143 |
| 564 | 20241101 | 093900 | 252175610 | 2240 | 2240 | 2240 | 2235 | 274 |
| 565 | 20241101 | 093800 | 251562355 | 2240 | 2240 | 2240 | 2240 | 124 |
| 566 | 20241101 | 093700 | 251284595 | 2245 | 2245 | 2245 | 2240 | 308 |
| 567 | 20241101 | 093600 | 250593155 | 2245 | 2245 | 2245 | 2245 | 140 |
| 568 | 20241101 | 093500 | 250278855 | 2235 | 2235 | 2235 | 2235 | 1 |
| 569 | 20241101 | 093400 | 250276620 | 2235 | 2240 | 2245 | 2235 | 493 |
| 570 | 20241101 | 093300 | 249174705 | 2240 | 2240 | 2240 | 2240 | 2 |
| 571 | 20241101 | 093200 | 249170225 | 2235 | 2240 | 2245 | 2235 | 1161 |
| 572 | 20241101 | 093100 | 246571850 | 2240 | 2230 | 2240 | 2230 | 610 |
| 573 | 20241101 | 093000 | 245209490 | 2225 | 2225 | 2235 | 2220 | 15 |
| 574 | 20241101 | 092900 | 245176080 | 2225 | 2225 | 2230 | 2215 | 5412 |
| 575 | 20241101 | 092800 | 233164310 | 2225 | 2225 | 2225 | 2220 | 1835 |
| 576 | 20241101 | 092700 | 229086105 | 2220 | 2230 | 2230 | 2215 | 7653 |
| 577 | 20241101 | 092600 | 212078515 | 2225 | 2255 | 2255 | 2225 | 50811 |
| 578 | 20241101 | 092500 | 98817920 | 2250 | 2250 | 2250 | 2250 | 1338 |
| 579 | 20241101 | 092400 | 95807420 | 2250 | 2250 | 2250 | 2250 | 1040 |
| 580 | 20241101 | 092300 | 93467420 | 2250 | 2250 | 2255 | 2245 | 3277 |
| 581 | 20241101 | 092200 | 86097105 | 2255 | 2265 | 2265 | 2255 | 3314 |
| 582 | 20241101 | 092100 | 78623920 | 2260 | 2260 | 2260 | 2260 | 10 |
| 583 | 20241101 | 092000 | 78601320 | 2260 | 2270 | 2270 | 2260 | 6557 |
| 584 | 20241101 | 091900 | 63762045 | 2285 | 2285 | 2285 | 2285 | 1 |
| 585 | 20241101 | 091800 | 63759760 | 2270 | 2270 | 2270 | 2270 | 2 |
| 586 | 20241101 | 091700 | 63755220 | 2285 | 2285 | 2285 | 2285 | 0 |
| 587 | 20241101 | 091600 | 63755220 | 2285 | 2285 | 2285 | 2285 | 0 |
| 588 | 20241101 | 091500 | 63755220 | 2285 | 2285 | 2285 | 2285 | 0 |
| 589 | 20241101 | 091400 | 63755220 | 2285 | 2285 | 2285 | 2285 | 0 |
| 590 | 20241101 | 091300 | 63755220 | 2285 | 2285 | 2285 | 2285 | 270 |
| 591 | 20241101 | 091200 | 63138270 | 2260 | 2275 | 2275 | 2260 | 423 |
| 592 | 20241101 | 091100 | 62182170 | 2275 | 2275 | 2275 | 2275 | 895 |
| 593 | 20241101 | 091000 | 60146045 | 2265 | 2270 | 2285 | 2265 | 298 |
| 594 | 20241101 | 090900 | 59469550 | 2270 | 2280 | 2280 | 2270 | 15 |
| 595 | 20241101 | 090800 | 59435485 | 2270 | 2270 | 2270 | 2270 | 460 |
| 596 | 20241101 | 090700 | 58391285 | 2265 | 2265 | 2265 | 2265 | 312 |
| 597 | 20241101 | 090600 | 57684605 | 2260 | 2255 | 2260 | 2255 | 286 |
| 598 | 20241101 | 090500 | 57038305 | 2255 | 2255 | 2255 | 2255 | 60 |
| 599 | 20241101 | 090400 | 56903005 | 2255 | 2270 | 2270 | 2255 | 22353 |
| 600 | 20241101 | 090300 | 6479595 | 2260 | 2270 | 2270 | 2260 | 500 |
| 601 | 20241101 | 090200 | 5347670 | 2280 | 2270 | 2280 | 2270 | 4 |
| 602 | 20241101 | 090100 | 5338580 | 2265 | 2270 | 2270 | 2265 | 2230 |
| 603 | 20241101 | 090000 | 281480 | 2270 | 2270 | 2270 | 2270 | 124 |