28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 3 | 20241104 | 183200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20241104 | 183100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20241104 | 183000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20241104 | 182900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20241104 | 182800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20241104 | 182700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20241104 | 182600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20241104 | 182500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20241104 | 182400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20241104 | 182300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20241104 | 182200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20241104 | 182100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20241104 | 182000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20241104 | 181900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20241104 | 181800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20241104 | 181700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20241104 | 181600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20241104 | 181500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20241104 | 181400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20241104 | 181300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20241104 | 181200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20241104 | 181100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20241104 | 181000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20241104 | 180900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20241104 | 180800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20241104 | 180700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20241104 | 180600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20241104 | 180500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20241104 | 180400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20241104 | 180300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 33 | 20241104 | 180200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20241104 | 180100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20241104 | 180000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20241104 | 175900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20241104 | 175800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20241104 | 175700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20241104 | 175600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20241104 | 175500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20241104 | 175400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20241104 | 175300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20241104 | 175200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20241104 | 175100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20241104 | 175000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20241104 | 174900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20241104 | 174800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20241104 | 174700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20241104 | 174600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20241104 | 174500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20241104 | 174400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20241104 | 174300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20241104 | 174200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20241104 | 174100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20241104 | 174000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20241104 | 173900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20241104 | 173800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20241104 | 173700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20241104 | 173600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20241104 | 173500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20241104 | 173400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20241104 | 173300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 63 | 20241104 | 173200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20241104 | 173100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20241104 | 173000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20241104 | 172900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20241104 | 172800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20241104 | 172700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20241104 | 172600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20241104 | 172500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20241104 | 172400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20241104 | 172300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20241104 | 172200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20241104 | 172100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20241104 | 172000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20241104 | 171900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20241104 | 171800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20241104 | 171700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20241104 | 171600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20241104 | 171500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20241104 | 171400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20241104 | 171300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20241104 | 171200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20241104 | 171100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20241104 | 171000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20241104 | 170900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20241104 | 170800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20241104 | 170700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20241104 | 170600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20241104 | 170500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20241104 | 170400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20241104 | 170300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 93 | 20241104 | 170200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20241104 | 170100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20241104 | 170000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20241104 | 165900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20241104 | 165800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20241104 | 165700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20241104 | 165600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20241104 | 165500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20241104 | 165400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20241104 | 165300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20241104 | 165200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20241104 | 165100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20241104 | 165000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20241104 | 164900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20241104 | 164800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20241104 | 164700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20241104 | 164600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20241104 | 164500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20241104 | 164400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20241104 | 164300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20241104 | 164200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20241104 | 164100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20241104 | 164000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20241104 | 163900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20241104 | 163800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20241104 | 163700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20241104 | 163600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20241104 | 163500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20241104 | 163400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20241104 | 163300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 123 | 20241104 | 163200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20241104 | 163100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20241104 | 163000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20241104 | 162900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20241104 | 162800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20241104 | 162700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20241104 | 162600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20241104 | 162500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20241104 | 162400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20241104 | 162300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20241104 | 162200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20241104 | 162100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20241104 | 162000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20241104 | 161900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20241104 | 161800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20241104 | 161700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20241104 | 161600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20241104 | 161500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20241104 | 161400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20241104 | 161300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20241104 | 161200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20241104 | 161100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20241104 | 161000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20241104 | 160900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20241104 | 160800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20241104 | 160700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20241104 | 160600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20241104 | 160500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20241104 | 160400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20241104 | 160300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 153 | 20241104 | 160200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20241104 | 160100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20241104 | 160000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20241104 | 155900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20241104 | 155800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20241104 | 155700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20241104 | 155600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20241104 | 155500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20241104 | 155400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20241104 | 155300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20241104 | 155200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20241104 | 155100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20241104 | 155000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20241104 | 154900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20241104 | 154800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20241104 | 154700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20241104 | 154600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20241104 | 154500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20241104 | 154400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20241104 | 154300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20241104 | 154200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20241104 | 154100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20241104 | 154000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20241104 | 153900 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20241104 | 153800 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20241104 | 153700 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20241104 | 153600 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20241104 | 153500 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20241104 | 153400 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20241104 | 153300 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 183 | 20241104 | 153200 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20241104 | 153100 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20241104 | 153000 | 2575491015 | 3845 | 3845 | 3845 | 3845 | 2318 |
| 186 | 20241104 | 152900 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20241104 | 152800 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20241104 | 152700 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20241104 | 152600 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20241104 | 152500 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20241104 | 152400 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20241104 | 152300 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20241104 | 152200 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20241104 | 152100 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20241104 | 152000 | 2566578305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20241104 | 151900 | 2566578305 | 3850 | 3845 | 3850 | 3845 | 329 |
| 197 | 20241104 | 151800 | 2565311670 | 3845 | 3855 | 3855 | 3845 | 6291 |
| 198 | 20241104 | 151700 | 2541096245 | 3855 | 3855 | 3855 | 3855 | 1023 |
| 199 | 20241104 | 151600 | 2537152580 | 3855 | 3855 | 3855 | 3855 | 173 |
| 200 | 20241104 | 151500 | 2536485665 | 3855 | 3855 | 3855 | 3855 | 196 |
| 201 | 20241104 | 151400 | 2535730085 | 3850 | 3850 | 3855 | 3850 | 2422 |
| 202 | 20241104 | 151300 | 2526405380 | 3855 | 3855 | 3855 | 3855 | 286 |
| 203 | 20241104 | 151200 | 2525302850 | 3850 | 3855 | 3855 | 3850 | 2165 |
| 204 | 20241104 | 151100 | 2516966775 | 3855 | 3845 | 3855 | 3845 | 2717 |
| 205 | 20241104 | 151000 | 2506504320 | 3845 | 3840 | 3845 | 3840 | 1713 |
| 206 | 20241104 | 150900 | 2499926180 | 3830 | 3835 | 3850 | 3820 | 9562 |
| 207 | 20241104 | 150800 | 2463294310 | 3830 | 3830 | 3830 | 3830 | 1600 |
| 208 | 20241104 | 150700 | 2457166310 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 209 | 20241104 | 150600 | 2453336310 | 3830 | 3835 | 3835 | 3830 | 5821 |
| 210 | 20241104 | 150500 | 2431013795 | 3825 | 3820 | 3835 | 3820 | 1902 |
| 211 | 20241104 | 150400 | 2423738145 | 3820 | 3820 | 3835 | 3820 | 5520 |
| 212 | 20241104 | 150300 | 2402645445 | 3835 | 3825 | 3835 | 3825 | 5295 |
| 213 | 20241104 | 150200 | 2382355810 | 3830 | 3855 | 3855 | 3830 | 10639 |
| 214 | 20241104 | 150100 | 2341505345 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20241104 | 150000 | 2341505345 | 3860 | 3855 | 3860 | 3855 | 157 |
| 216 | 20241104 | 145900 | 2340899335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20241104 | 145800 | 2340899335 | 3860 | 3860 | 3860 | 3860 | 1 |
| 218 | 20241104 | 145700 | 2340895475 | 3860 | 3855 | 3860 | 3855 | 152 |
| 219 | 20241104 | 145600 | 2340309105 | 3855 | 3855 | 3855 | 3855 | 30 |
| 220 | 20241104 | 145500 | 2340193455 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20241104 | 145400 | 2340193455 | 3860 | 3860 | 3860 | 3860 | 152 |
| 222 | 20241104 | 145300 | 2339606735 | 3860 | 3860 | 3860 | 3860 | 1 |
| 223 | 20241104 | 145200 | 2339602875 | 3845 | 3860 | 3860 | 3845 | 88 |
| 224 | 20241104 | 145100 | 2339264470 | 3860 | 3855 | 3860 | 3855 | 153 |
| 225 | 20241104 | 145000 | 2338674320 | 3845 | 3845 | 3860 | 3845 | 297 |
| 226 | 20241104 | 144900 | 2337532340 | 3860 | 3850 | 3860 | 3850 | 1001 |
| 227 | 20241104 | 144800 | 2333671515 | 3860 | 3860 | 3860 | 3860 | 153 |
| 228 | 20241104 | 144700 | 2333080935 | 3860 | 3855 | 3860 | 3855 | 1646 |
| 229 | 20241104 | 144600 | 2326727715 | 3855 | 3855 | 3855 | 3850 | 2327 |
| 230 | 20241104 | 144500 | 2317768750 | 3855 | 3860 | 3860 | 3855 | 312 |
| 231 | 20241104 | 144400 | 2316565205 | 3860 | 3860 | 3860 | 3850 | 1922 |
| 232 | 20241104 | 144300 | 2309148285 | 3850 | 3860 | 3860 | 3850 | 25053 |
| 233 | 20241104 | 144200 | 2212453715 | 3860 | 3855 | 3870 | 3855 | 8060 |
| 234 | 20241104 | 144100 | 2181345715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20241104 | 144000 | 2181345715 | 3850 | 3835 | 3850 | 3835 | 11868 |
| 236 | 20241104 | 143900 | 2135737375 | 3830 | 3835 | 3835 | 3830 | 1159 |
| 237 | 20241104 | 143800 | 2131292640 | 3830 | 3825 | 3830 | 3825 | 6035 |
| 238 | 20241104 | 143700 | 2108188155 | 3825 | 3830 | 3830 | 3820 | 4201 |
| 239 | 20241104 | 143600 | 2092119345 | 3830 | 3830 | 3830 | 3830 | 153 |
| 240 | 20241104 | 143500 | 2091533355 | 3830 | 3830 | 3830 | 3830 | 151 |
| 241 | 20241104 | 143400 | 2090955025 | 3830 | 3830 | 3830 | 3830 | 1 |
| 242 | 20241104 | 143300 | 2090951195 | 3830 | 3830 | 3830 | 3830 | 154 |
| 243 | 20241104 | 143200 | 2090361375 | 3830 | 3830 | 3830 | 3830 | 87 |
| 244 | 20241104 | 143100 | 2090028165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20241104 | 143000 | 2090028165 | 3830 | 3830 | 3830 | 3830 | 454 |
| 246 | 20241104 | 142900 | 2088289345 | 3830 | 3825 | 3830 | 3825 | 3481 |
| 247 | 20241104 | 142800 | 2074974515 | 3825 | 3825 | 3825 | 3825 | 1 |
| 248 | 20241104 | 142700 | 2074970690 | 3825 | 3825 | 3825 | 3825 | 290 |
| 249 | 20241104 | 142600 | 2073861440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 250 | 20241104 | 142500 | 2073861440 | 3820 | 3815 | 3820 | 3815 | 791 |
| 251 | 20241104 | 142400 | 2070839880 | 3825 | 3825 | 3825 | 3825 | 154 |
| 252 | 20241104 | 142300 | 2070250830 | 3825 | 3825 | 3825 | 3825 | 1 |
| 253 | 20241104 | 142200 | 2070247005 | 3825 | 3825 | 3825 | 3825 | 1 |
| 254 | 20241104 | 142100 | 2070243180 | 3825 | 3825 | 3830 | 3825 | 155 |
| 255 | 20241104 | 142000 | 2069650010 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20241104 | 141900 | 2069650010 | 3825 | 3825 | 3825 | 3825 | 1 |
| 257 | 20241104 | 141800 | 2069646185 | 3825 | 3825 | 3825 | 3825 | 153 |
| 258 | 20241104 | 141700 | 2069060960 | 3825 | 3825 | 3825 | 3825 | 57 |
| 259 | 20241104 | 141600 | 2068842935 | 3825 | 3825 | 3825 | 3825 | 0 |
| 260 | 20241104 | 141500 | 2068842935 | 3825 | 3825 | 3825 | 3825 | 155 |
| 261 | 20241104 | 141400 | 2068250060 | 3825 | 3825 | 3825 | 3825 | 2 |
| 262 | 20241104 | 141300 | 2068242410 | 3825 | 3825 | 3825 | 3825 | 1214 |
| 263 | 20241104 | 141200 | 2063598860 | 3825 | 3820 | 3825 | 3820 | 198 |
| 264 | 20241104 | 141100 | 2062841945 | 3820 | 3820 | 3820 | 3820 | 1 |
| 265 | 20241104 | 141000 | 2062838125 | 3820 | 3820 | 3820 | 3820 | 0 |
| 266 | 20241104 | 140900 | 2062838125 | 3820 | 3820 | 3820 | 3820 | 153 |
| 267 | 20241104 | 140800 | 2062253665 | 3820 | 3820 | 3820 | 3820 | 45 |
| 268 | 20241104 | 140700 | 2062081765 | 3820 | 3825 | 3825 | 3815 | 4002 |
| 269 | 20241104 | 140600 | 2046810305 | 3825 | 3825 | 3825 | 3825 | 156 |
| 270 | 20241104 | 140500 | 2046213605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 271 | 20241104 | 140400 | 2046213605 | 3825 | 3825 | 3825 | 3825 | 1 |
| 272 | 20241104 | 140300 | 2046209780 | 3825 | 3825 | 3825 | 3825 | 153 |
| 273 | 20241104 | 140200 | 2045624555 | 3825 | 3825 | 3825 | 3825 | 0 |
| 274 | 20241104 | 140100 | 2045624555 | 3825 | 3825 | 3825 | 3825 | 1 |
| 275 | 20241104 | 140000 | 2045620730 | 3820 | 3825 | 3825 | 3820 | 1159 |
| 276 | 20241104 | 135900 | 2041192555 | 3825 | 3825 | 3825 | 3825 | 1 |
| 277 | 20241104 | 135800 | 2041188730 | 3825 | 3825 | 3825 | 3825 | 2 |
| 278 | 20241104 | 135700 | 2041181080 | 3825 | 3825 | 3825 | 3825 | 154 |
| 279 | 20241104 | 135600 | 2040592030 | 3825 | 3825 | 3825 | 3825 | 1 |
| 280 | 20241104 | 135500 | 2040588205 | 3820 | 3820 | 3820 | 3820 | 2000 |
| 281 | 20241104 | 135400 | 2032948205 | 3825 | 3825 | 3825 | 3825 | 153 |
| 282 | 20241104 | 135300 | 2032362980 | 3825 | 3825 | 3825 | 3825 | 2702 |
| 283 | 20241104 | 135200 | 2022027830 | 3830 | 3830 | 3830 | 3830 | 1 |
| 284 | 20241104 | 135100 | 2022024000 | 3825 | 3830 | 3830 | 3825 | 2165 |
| 285 | 20241104 | 135000 | 2013742050 | 3830 | 3830 | 3830 | 3830 | 1 |
| 286 | 20241104 | 134900 | 2013738220 | 3830 | 3850 | 3850 | 3830 | 8671 |
| 287 | 20241104 | 134800 | 1980412235 | 3855 | 3885 | 3885 | 3855 | 18429 |
| 288 | 20241104 | 134700 | 1909271960 | 3885 | 3860 | 3885 | 3860 | 5834 |
| 289 | 20241104 | 134600 | 1886669035 | 3860 | 3860 | 3865 | 3860 | 2550 |
| 290 | 20241104 | 134500 | 1876823910 | 3855 | 3840 | 3855 | 3840 | 14943 |
| 291 | 20241104 | 134400 | 1819355595 | 3840 | 3840 | 3840 | 3840 | 3 |
| 292 | 20241104 | 134300 | 1819344075 | 3840 | 3825 | 3840 | 3825 | 3 |
| 293 | 20241104 | 134200 | 1819332570 | 3840 | 3840 | 3840 | 3830 | 757 |
| 294 | 20241104 | 134100 | 1816425940 | 3830 | 3830 | 3835 | 3830 | 14945 |
| 295 | 20241104 | 134000 | 1759144210 | 3830 | 3830 | 3830 | 3830 | 1 |
| 296 | 20241104 | 133900 | 1759140380 | 3830 | 3830 | 3830 | 3830 | 154 |
| 297 | 20241104 | 133800 | 1758550560 | 3825 | 3825 | 3825 | 3820 | 3814 |
| 298 | 20241104 | 133700 | 1743977010 | 3825 | 3825 | 3825 | 3825 | 1538 |
| 299 | 20241104 | 133600 | 1738094160 | 3825 | 3825 | 3825 | 3820 | 5020 |
| 300 | 20241104 | 133500 | 1718906160 | 3825 | 3825 | 3825 | 3825 | 3 |
| 301 | 20241104 | 133400 | 1718894685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 302 | 20241104 | 133300 | 1718894685 | 3820 | 3825 | 3825 | 3820 | 354 |
| 303 | 20241104 | 133200 | 1717541635 | 3820 | 3820 | 3820 | 3820 | 4 |
| 304 | 20241104 | 133100 | 1717526355 | 3820 | 3820 | 3820 | 3820 | 3 |
| 305 | 20241104 | 133000 | 1717514895 | 3825 | 3820 | 3825 | 3820 | 270 |
| 306 | 20241104 | 132900 | 1716482330 | 3825 | 3825 | 3825 | 3820 | 3 |
| 307 | 20241104 | 132800 | 1716470860 | 3825 | 3825 | 3825 | 3825 | 1 |
| 308 | 20241104 | 132700 | 1716467035 | 3825 | 3825 | 3825 | 3825 | 154 |
| 309 | 20241104 | 132600 | 1715877985 | 3825 | 3825 | 3825 | 3825 | 1 |
| 310 | 20241104 | 132500 | 1715874160 | 3825 | 3820 | 3825 | 3820 | 101 |
| 311 | 20241104 | 132400 | 1715488335 | 3820 | 3825 | 3825 | 3820 | 154 |
| 312 | 20241104 | 132300 | 1714899290 | 3820 | 3820 | 3820 | 3820 | 6 |
| 313 | 20241104 | 132200 | 1714876370 | 3825 | 3825 | 3825 | 3825 | 0 |
| 314 | 20241104 | 132100 | 1714876370 | 3825 | 3830 | 3830 | 3825 | 159 |
| 315 | 20241104 | 132000 | 1714267605 | 3815 | 3830 | 3830 | 3815 | 3002 |
| 316 | 20241104 | 131900 | 1702805420 | 3825 | 3825 | 3825 | 3825 | 0 |
| 317 | 20241104 | 131800 | 1702805420 | 3825 | 3825 | 3825 | 3825 | 2244 |
| 318 | 20241104 | 131700 | 1694222120 | 3825 | 3825 | 3825 | 3825 | 2 |
| 319 | 20241104 | 131600 | 1694214470 | 3820 | 3825 | 3825 | 3820 | 213 |
| 320 | 20241104 | 131500 | 1693399795 | 3820 | 3825 | 3825 | 3820 | 253 |
| 321 | 20241104 | 131400 | 1692432570 | 3825 | 3825 | 3825 | 3825 | 2 |
| 322 | 20241104 | 131300 | 1692424920 | 3820 | 3820 | 3820 | 3820 | 1766 |
| 323 | 20241104 | 131200 | 1685678800 | 3820 | 3820 | 3820 | 3820 | 154 |
| 324 | 20241104 | 131100 | 1685090520 | 3820 | 3820 | 3820 | 3820 | 0 |
| 325 | 20241104 | 131000 | 1685090520 | 3820 | 3820 | 3820 | 3820 | 1 |
| 326 | 20241104 | 130900 | 1685086700 | 3820 | 3825 | 3825 | 3820 | 1897 |
| 327 | 20241104 | 130800 | 1677839395 | 3825 | 3825 | 3825 | 3825 | 1 |
| 328 | 20241104 | 130700 | 1677835570 | 3820 | 3820 | 3820 | 3820 | 2000 |
| 329 | 20241104 | 130600 | 1670195570 | 3825 | 3830 | 3830 | 3825 | 543 |
| 330 | 20241104 | 130500 | 1668117820 | 3830 | 3825 | 3830 | 3825 | 1001 |
| 331 | 20241104 | 130400 | 1664288990 | 3830 | 3830 | 3830 | 3830 | 1 |
| 332 | 20241104 | 130300 | 1664285160 | 3830 | 3830 | 3830 | 3830 | 153 |
| 333 | 20241104 | 130200 | 1663699170 | 3825 | 3825 | 3825 | 3825 | 1000 |
| 334 | 20241104 | 130100 | 1659874170 | 3825 | 3825 | 3825 | 3825 | 0 |
| 335 | 20241104 | 130000 | 1659874170 | 3825 | 3825 | 3825 | 3825 | 153 |
| 336 | 20241104 | 125900 | 1659288945 | 3825 | 3825 | 3825 | 3825 | 2 |
| 337 | 20241104 | 125800 | 1659281295 | 3825 | 3825 | 3825 | 3825 | 1 |
| 338 | 20241104 | 125700 | 1659277470 | 3825 | 3825 | 3825 | 3825 | 157 |
| 339 | 20241104 | 125600 | 1658676945 | 3825 | 3825 | 3825 | 3825 | 1 |
| 340 | 20241104 | 125500 | 1658673120 | 3825 | 3825 | 3825 | 3825 | 2 |
| 341 | 20241104 | 125400 | 1658665470 | 3830 | 3830 | 3830 | 3825 | 156 |
| 342 | 20241104 | 125300 | 1658068090 | 3825 | 3825 | 3825 | 3825 | 0 |
| 343 | 20241104 | 125200 | 1658068090 | 3825 | 3825 | 3825 | 3825 | 115 |
| 344 | 20241104 | 125100 | 1657628215 | 3830 | 3830 | 3830 | 3830 | 155 |
| 345 | 20241104 | 125000 | 1657034565 | 3830 | 3830 | 3830 | 3830 | 4 |
| 346 | 20241104 | 124900 | 1657019245 | 3830 | 3830 | 3830 | 3830 | 8 |
| 347 | 20241104 | 124800 | 1656988605 | 3825 | 3830 | 3830 | 3825 | 154 |
| 348 | 20241104 | 124700 | 1656398790 | 3830 | 3825 | 3830 | 3825 | 89 |
| 349 | 20241104 | 124600 | 1656058355 | 3825 | 3825 | 3825 | 3825 | 138 |
| 350 | 20241104 | 124500 | 1655530505 | 3825 | 3825 | 3830 | 3825 | 215 |
| 351 | 20241104 | 124400 | 1654707360 | 3825 | 3825 | 3825 | 3825 | 350 |
| 352 | 20241104 | 124300 | 1653368610 | 3830 | 3830 | 3830 | 3830 | 4 |
| 353 | 20241104 | 124200 | 1653353290 | 3825 | 3820 | 3825 | 3820 | 1744 |
| 354 | 20241104 | 124100 | 1646688270 | 3820 | 3810 | 3820 | 3810 | 4476 |
| 355 | 20241104 | 124000 | 1629632670 | 3805 | 3805 | 3810 | 3805 | 541 |
| 356 | 20241104 | 123900 | 1627574160 | 3800 | 3805 | 3810 | 3800 | 656 |
| 357 | 20241104 | 123800 | 1625080405 | 3805 | 3805 | 3805 | 3805 | 0 |
| 358 | 20241104 | 123700 | 1625080405 | 3805 | 3800 | 3805 | 3800 | 101 |
| 359 | 20241104 | 123600 | 1624696600 | 3805 | 3805 | 3805 | 3805 | 155 |
| 360 | 20241104 | 123500 | 1624106825 | 3805 | 3805 | 3805 | 3805 | 28 |
| 361 | 20241104 | 123400 | 1624000285 | 3805 | 3805 | 3805 | 3805 | 2 |
| 362 | 20241104 | 123300 | 1623992675 | 3805 | 3805 | 3805 | 3800 | 154 |
| 363 | 20241104 | 123200 | 1623407345 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 364 | 20241104 | 123100 | 1619607345 | 3800 | 3805 | 3805 | 3800 | 2485 |
| 365 | 20241104 | 123000 | 1610164335 | 3810 | 3805 | 3810 | 3805 | 164 |
| 366 | 20241104 | 122900 | 1609540090 | 3800 | 3800 | 3800 | 3800 | 0 |
| 367 | 20241104 | 122800 | 1609540090 | 3800 | 3820 | 3820 | 3795 | 7343 |
| 368 | 20241104 | 122700 | 1581632320 | 3820 | 3820 | 3820 | 3820 | 155 |
| 369 | 20241104 | 122600 | 1581040220 | 3820 | 3820 | 3820 | 3820 | 1 |
| 370 | 20241104 | 122500 | 1581036400 | 3820 | 3820 | 3820 | 3820 | 0 |
| 371 | 20241104 | 122400 | 1581036400 | 3820 | 3820 | 3825 | 3820 | 157 |
| 372 | 20241104 | 122300 | 1580436610 | 3820 | 3815 | 3820 | 3815 | 701 |
| 373 | 20241104 | 122200 | 1577761770 | 3805 | 3815 | 3815 | 3805 | 3128 |
| 374 | 20241104 | 122100 | 1565857230 | 3820 | 3815 | 3820 | 3815 | 163 |
| 375 | 20241104 | 122000 | 1565234625 | 3815 | 3815 | 3815 | 3815 | 66 |
| 376 | 20241104 | 121900 | 1564982835 | 3815 | 3815 | 3815 | 3815 | 3 |
| 377 | 20241104 | 121800 | 1564971390 | 3815 | 3815 | 3815 | 3815 | 156 |
| 378 | 20241104 | 121700 | 1564376250 | 3815 | 3815 | 3815 | 3815 | 0 |
| 379 | 20241104 | 121600 | 1564376250 | 3815 | 3815 | 3815 | 3815 | 2 |
| 380 | 20241104 | 121500 | 1564368620 | 3815 | 3815 | 3815 | 3815 | 155 |
| 381 | 20241104 | 121400 | 1563777295 | 3815 | 3815 | 3815 | 3815 | 12 |
| 382 | 20241104 | 121300 | 1563731515 | 3815 | 3810 | 3815 | 3810 | 3 |
| 383 | 20241104 | 121200 | 1563720080 | 3810 | 3815 | 3815 | 3810 | 379 |
| 384 | 20241104 | 121100 | 1562275310 | 3815 | 3815 | 3815 | 3815 | 2 |
| 385 | 20241104 | 121000 | 1562267680 | 3815 | 3815 | 3815 | 3815 | 1 |
| 386 | 20241104 | 120900 | 1562263865 | 3810 | 3815 | 3815 | 3810 | 1312 |
| 387 | 20241104 | 120800 | 1557264370 | 3815 | 3810 | 3815 | 3810 | 4 |
| 388 | 20241104 | 120700 | 1557249125 | 3810 | 3810 | 3810 | 3810 | 344 |
| 389 | 20241104 | 120600 | 1555938485 | 3820 | 3820 | 3820 | 3820 | 297 |
| 390 | 20241104 | 120500 | 1554803945 | 3820 | 3820 | 3820 | 3820 | 0 |
| 391 | 20241104 | 120400 | 1554803945 | 3820 | 3825 | 3825 | 3810 | 854 |
| 392 | 20241104 | 120300 | 1551546620 | 3825 | 3825 | 3825 | 3820 | 231 |
| 393 | 20241104 | 120200 | 1550663420 | 3825 | 3825 | 3825 | 3825 | 1 |
| 394 | 20241104 | 120100 | 1550659595 | 3825 | 3825 | 3825 | 3825 | 1 |
| 395 | 20241104 | 120000 | 1550655770 | 3825 | 3825 | 3825 | 3825 | 157 |
| 396 | 20241104 | 115900 | 1550055245 | 3825 | 3825 | 3825 | 3825 | 0 |
| 397 | 20241104 | 115800 | 1550055245 | 3825 | 3825 | 3825 | 3825 | 1 |
| 398 | 20241104 | 115700 | 1550051420 | 3825 | 3825 | 3825 | 3825 | 209 |
| 399 | 20241104 | 115600 | 1549251995 | 3825 | 3825 | 3825 | 3825 | 1 |
| 400 | 20241104 | 115500 | 1549248170 | 3825 | 3825 | 3825 | 3825 | 1 |
| 401 | 20241104 | 115400 | 1549244345 | 3825 | 3825 | 3825 | 3825 | 155 |
| 402 | 20241104 | 115300 | 1548651470 | 3825 | 3825 | 3825 | 3825 | 1 |
| 403 | 20241104 | 115200 | 1548647645 | 3825 | 3825 | 3825 | 3825 | 0 |
| 404 | 20241104 | 115100 | 1548647645 | 3825 | 3820 | 3825 | 3820 | 156 |
| 405 | 20241104 | 115000 | 1548050950 | 3820 | 3820 | 3825 | 3820 | 1007 |
| 406 | 20241104 | 114900 | 1544204205 | 3820 | 3820 | 3820 | 3820 | 1168 |
| 407 | 20241104 | 114800 | 1539742445 | 3820 | 3820 | 3820 | 3820 | 159 |
| 408 | 20241104 | 114700 | 1539135065 | 3820 | 3820 | 3820 | 3820 | 0 |
| 409 | 20241104 | 114600 | 1539135065 | 3820 | 3820 | 3820 | 3820 | 128 |
| 410 | 20241104 | 114500 | 1538646105 | 3820 | 3815 | 3820 | 3815 | 994 |
| 411 | 20241104 | 114400 | 1534853890 | 3815 | 3815 | 3815 | 3815 | 10 |
| 412 | 20241104 | 114300 | 1534815740 | 3815 | 3815 | 3815 | 3815 | 1 |
| 413 | 20241104 | 114200 | 1534811925 | 3815 | 3810 | 3815 | 3810 | 155 |
| 414 | 20241104 | 114100 | 1534220695 | 3810 | 3810 | 3810 | 3810 | 2 |
| 415 | 20241104 | 114000 | 1534213075 | 3810 | 3810 | 3810 | 3810 | 21 |
| 416 | 20241104 | 113900 | 1534133065 | 3810 | 3810 | 3810 | 3810 | 156 |
| 417 | 20241104 | 113800 | 1533538705 | 3810 | 3810 | 3810 | 3810 | 1 |
| 418 | 20241104 | 113700 | 1533534895 | 3810 | 3810 | 3810 | 3810 | 1 |
| 419 | 20241104 | 113600 | 1533531085 | 3815 | 3810 | 3815 | 3810 | 155 |
| 420 | 20241104 | 113500 | 1532940255 | 3810 | 3810 | 3810 | 3810 | 1 |
| 421 | 20241104 | 113400 | 1532936445 | 3810 | 3815 | 3815 | 3810 | 696 |
| 422 | 20241104 | 113300 | 1530284680 | 3815 | 3820 | 3820 | 3810 | 1147 |
| 423 | 20241104 | 113200 | 1525912255 | 3820 | 3820 | 3820 | 3820 | 21 |
| 424 | 20241104 | 113100 | 1525832035 | 3820 | 3820 | 3820 | 3820 | 137 |
| 425 | 20241104 | 113000 | 1525308695 | 3820 | 3820 | 3820 | 3815 | 158 |
| 426 | 20241104 | 112900 | 1524705140 | 3820 | 3820 | 3820 | 3820 | 0 |
| 427 | 20241104 | 112800 | 1524705140 | 3820 | 3820 | 3820 | 3820 | 1 |
| 428 | 20241104 | 112700 | 1524701320 | 3820 | 3820 | 3820 | 3820 | 155 |
| 429 | 20241104 | 112600 | 1524109220 | 3820 | 3820 | 3820 | 3815 | 4 |
| 430 | 20241104 | 112500 | 1524093950 | 3820 | 3820 | 3820 | 3820 | 2 |
| 431 | 20241104 | 112400 | 1524086310 | 3810 | 3815 | 3820 | 3810 | 858 |
| 432 | 20241104 | 112300 | 1520816195 | 3815 | 3815 | 3815 | 3815 | 0 |
| 433 | 20241104 | 112200 | 1520816195 | 3815 | 3810 | 3815 | 3810 | 2170 |
| 434 | 20241104 | 112100 | 1512545505 | 3805 | 3805 | 3810 | 3805 | 172 |
| 435 | 20241104 | 112000 | 1511891040 | 3805 | 3805 | 3805 | 3805 | 1 |
| 436 | 20241104 | 111900 | 1511887235 | 3805 | 3805 | 3805 | 3805 | 55 |
| 437 | 20241104 | 111800 | 1511677960 | 3805 | 3800 | 3805 | 3800 | 158 |
| 438 | 20241104 | 111700 | 1511076775 | 3805 | 3805 | 3805 | 3805 | 1 |
| 439 | 20241104 | 111600 | 1511072970 | 3805 | 3805 | 3805 | 3805 | 0 |
| 440 | 20241104 | 111500 | 1511072970 | 3805 | 3805 | 3810 | 3790 | 1852 |
| 441 | 20241104 | 111400 | 1504041430 | 3805 | 3805 | 3805 | 3805 | 3 |
| 442 | 20241104 | 111300 | 1504030015 | 3805 | 3805 | 3805 | 3805 | 1 |
| 443 | 20241104 | 111200 | 1504026210 | 3805 | 3805 | 3805 | 3805 | 158 |
| 444 | 20241104 | 111100 | 1503425020 | 3805 | 3805 | 3805 | 3805 | 33 |
| 445 | 20241104 | 111000 | 1503299455 | 3805 | 3800 | 3805 | 3800 | 1001 |
| 446 | 20241104 | 110900 | 1499495650 | 3805 | 3805 | 3805 | 3805 | 164 |
| 447 | 20241104 | 110800 | 1498871630 | 3805 | 3805 | 3805 | 3805 | 76 |
| 448 | 20241104 | 110700 | 1498582450 | 3800 | 3805 | 3805 | 3800 | 21 |
| 449 | 20241104 | 110600 | 1498502645 | 3805 | 3805 | 3805 | 3805 | 174 |
| 450 | 20241104 | 110500 | 1497840575 | 3805 | 3805 | 3805 | 3805 | 3 |
| 451 | 20241104 | 110400 | 1497829160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 452 | 20241104 | 110300 | 1497829160 | 3805 | 3805 | 3805 | 3800 | 202 |
| 453 | 20241104 | 110200 | 1497060770 | 3805 | 3805 | 3805 | 3805 | 2 |
| 454 | 20241104 | 110100 | 1497053160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 455 | 20241104 | 110000 | 1497053160 | 3805 | 3805 | 3805 | 3805 | 157 |
| 456 | 20241104 | 105900 | 1496455775 | 3805 | 3800 | 3805 | 3800 | 26 |
| 457 | 20241104 | 105800 | 1496356965 | 3805 | 3805 | 3805 | 3805 | 1 |
| 458 | 20241104 | 105700 | 1496353160 | 3805 | 3805 | 3805 | 3805 | 158 |
| 459 | 20241104 | 105600 | 1495751970 | 3800 | 3805 | 3805 | 3800 | 221 |
| 460 | 20241104 | 105500 | 1494911900 | 3805 | 3815 | 3815 | 3805 | 3678 |
| 461 | 20241104 | 105400 | 1480901210 | 3815 | 3825 | 3825 | 3815 | 352 |
| 462 | 20241104 | 105300 | 1479556770 | 3820 | 3835 | 3835 | 3820 | 4611 |
| 463 | 20241104 | 105200 | 1461906640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 464 | 20241104 | 105100 | 1461906640 | 3840 | 3835 | 3840 | 3830 | 2654 |
| 465 | 20241104 | 105000 | 1451732820 | 3835 | 3835 | 3835 | 3835 | 2 |
| 466 | 20241104 | 104900 | 1451725150 | 3835 | 3830 | 3835 | 3830 | 6493 |
| 467 | 20241104 | 104800 | 1426854590 | 3830 | 3820 | 3830 | 3820 | 4340 |
| 468 | 20241104 | 104700 | 1410260580 | 3820 | 3820 | 3820 | 3820 | 1 |
| 469 | 20241104 | 104600 | 1410256760 | 3820 | 3815 | 3820 | 3815 | 275 |
| 470 | 20241104 | 104500 | 1409207625 | 3815 | 3810 | 3815 | 3810 | 672 |
| 471 | 20241104 | 104400 | 1406647010 | 3805 | 3805 | 3805 | 3805 | 205 |
| 472 | 20241104 | 104300 | 1405866985 | 3800 | 3795 | 3800 | 3795 | 2329 |
| 473 | 20241104 | 104200 | 1397016930 | 3795 | 3790 | 3795 | 3790 | 677 |
| 474 | 20241104 | 104100 | 1394448060 | 3790 | 3790 | 3790 | 3790 | 6 |
| 475 | 20241104 | 104000 | 1394425320 | 3790 | 3800 | 3800 | 3790 | 507 |
| 476 | 20241104 | 103900 | 1392502500 | 3785 | 3795 | 3800 | 3780 | 2825 |
| 477 | 20241104 | 103800 | 1381811475 | 3765 | 3795 | 3795 | 3735 | 7327 |
| 478 | 20241104 | 103700 | 1354157350 | 3795 | 3800 | 3800 | 3795 | 131 |
| 479 | 20241104 | 103600 | 1353660185 | 3805 | 3800 | 3825 | 3785 | 12125 |
| 480 | 20241104 | 103500 | 1307500505 | 3790 | 3805 | 3805 | 3790 | 5952 |
| 481 | 20241104 | 103400 | 1284923585 | 3810 | 3810 | 3810 | 3810 | 236 |
| 482 | 20241104 | 103300 | 1284024425 | 3810 | 3815 | 3815 | 3810 | 249 |
| 483 | 20241104 | 103200 | 1283074940 | 3815 | 3810 | 3815 | 3810 | 204 |
| 484 | 20241104 | 103100 | 1282297685 | 3810 | 3805 | 3810 | 3805 | 1805 |
| 485 | 20241104 | 103000 | 1275429655 | 3815 | 3810 | 3815 | 3810 | 280 |
| 486 | 20241104 | 102900 | 1274362610 | 3810 | 3815 | 3815 | 3810 | 1411 |
| 487 | 20241104 | 102800 | 1268986570 | 3810 | 3805 | 3810 | 3805 | 1204 |
| 488 | 20241104 | 102700 | 1264404330 | 3805 | 3805 | 3805 | 3805 | 159 |
| 489 | 20241104 | 102600 | 1263799335 | 3800 | 3820 | 3820 | 3800 | 18306 |
| 490 | 20241104 | 102500 | 1194220500 | 3825 | 3825 | 3825 | 3825 | 238 |
| 491 | 20241104 | 102400 | 1193310150 | 3825 | 3820 | 3825 | 3820 | 172 |
| 492 | 20241104 | 102300 | 1192652320 | 3830 | 3825 | 3830 | 3825 | 32 |
| 493 | 20241104 | 102200 | 1192529885 | 3830 | 3825 | 3830 | 3825 | 11 |
| 494 | 20241104 | 102100 | 1192487775 | 3830 | 3825 | 3830 | 3825 | 257 |
| 495 | 20241104 | 102000 | 1191503560 | 3825 | 3825 | 3830 | 3825 | 142 |
| 496 | 20241104 | 101900 | 1190959730 | 3825 | 3830 | 3830 | 3825 | 3314 |
| 497 | 20241104 | 101800 | 1178283670 | 3825 | 3820 | 3830 | 3820 | 4759 |
| 498 | 20241104 | 101700 | 1160079685 | 3820 | 3815 | 3820 | 3815 | 5732 |
| 499 | 20241104 | 101600 | 1138190545 | 3815 | 3820 | 3820 | 3815 | 21 |
| 500 | 20241104 | 101500 | 1138110340 | 3820 | 3810 | 3820 | 3810 | 4774 |
| 501 | 20241104 | 101400 | 1119911535 | 3810 | 3810 | 3810 | 3810 | 31 |
| 502 | 20241104 | 101300 | 1119793425 | 3805 | 3810 | 3810 | 3805 | 10 |
| 503 | 20241104 | 101200 | 1119755370 | 3810 | 3810 | 3810 | 3810 | 158 |
| 504 | 20241104 | 101100 | 1119153390 | 3805 | 3805 | 3805 | 3805 | 212 |
| 505 | 20241104 | 101000 | 1118346730 | 3805 | 3805 | 3805 | 3805 | 1051 |
| 506 | 20241104 | 100900 | 1114347675 | 3810 | 3805 | 3810 | 3805 | 1078 |
| 507 | 20241104 | 100800 | 1110243270 | 3805 | 3805 | 3810 | 3805 | 98 |
| 508 | 20241104 | 100700 | 1109870340 | 3805 | 3805 | 3805 | 3800 | 418 |
| 509 | 20241104 | 100600 | 1108281930 | 3805 | 3810 | 3810 | 3805 | 223 |
| 510 | 20241104 | 100500 | 1107432630 | 3805 | 3795 | 3805 | 3795 | 1433 |
| 511 | 20241104 | 100400 | 1101982570 | 3790 | 3790 | 3790 | 3790 | 416 |
| 512 | 20241104 | 100300 | 1100405930 | 3790 | 3790 | 3790 | 3790 | 157 |
| 513 | 20241104 | 100200 | 1099810900 | 3790 | 3790 | 3790 | 3790 | 7 |
| 514 | 20241104 | 100100 | 1099784370 | 3790 | 3790 | 3790 | 3790 | 39 |
| 515 | 20241104 | 100000 | 1099636560 | 3790 | 3795 | 3800 | 3790 | 7321 |
| 516 | 20241104 | 095900 | 1071859910 | 3795 | 3790 | 3795 | 3790 | 47 |
| 517 | 20241104 | 095800 | 1071681565 | 3795 | 3790 | 3795 | 3785 | 1729 |
| 518 | 20241104 | 095700 | 1065132605 | 3785 | 3790 | 3790 | 3785 | 263 |
| 519 | 20241104 | 095600 | 1064136345 | 3790 | 3785 | 3790 | 3785 | 2540 |
| 520 | 20241104 | 095500 | 1054522440 | 3785 | 3780 | 3785 | 3780 | 2648 |
| 521 | 20241104 | 095400 | 1044512995 | 3785 | 3780 | 3785 | 3780 | 416 |
| 522 | 20241104 | 095300 | 1042940235 | 3780 | 3765 | 3785 | 3765 | 2638 |
| 523 | 20241104 | 095200 | 1032982130 | 3760 | 3790 | 3790 | 3760 | 4159 |
| 524 | 20241104 | 095100 | 1017248260 | 3785 | 3730 | 3785 | 3720 | 6472 |
| 525 | 20241104 | 095000 | 992997245 | 3725 | 3740 | 3740 | 3725 | 640 |
| 526 | 20241104 | 094900 | 990608890 | 3730 | 3735 | 3735 | 3730 | 791 |
| 527 | 20241104 | 094800 | 987656070 | 3735 | 3775 | 3775 | 3735 | 5670 |
| 528 | 20241104 | 094700 | 966454525 | 3745 | 3745 | 3785 | 3745 | 10697 |
| 529 | 20241104 | 094600 | 926200285 | 3745 | 3740 | 3745 | 3740 | 4400 |
| 530 | 20241104 | 094500 | 909737285 | 3730 | 3720 | 3730 | 3715 | 4792 |
| 531 | 20241104 | 094400 | 891916490 | 3715 | 3720 | 3720 | 3715 | 1129 |
| 532 | 20241104 | 094300 | 887722185 | 3710 | 3730 | 3730 | 3710 | 5656 |
| 533 | 20241104 | 094200 | 866729030 | 3720 | 3710 | 3720 | 3710 | 6116 |
| 534 | 20241104 | 094100 | 843988580 | 3705 | 3715 | 3720 | 3695 | 22212 |
| 535 | 20241104 | 094000 | 761723680 | 3720 | 3735 | 3745 | 3715 | 11554 |
| 536 | 20241104 | 093900 | 718696710 | 3730 | 3735 | 3735 | 3715 | 18964 |
| 537 | 20241104 | 093800 | 648174430 | 3730 | 3735 | 3735 | 3725 | 3732 |
| 538 | 20241104 | 093700 | 634242980 | 3735 | 3730 | 3735 | 3730 | 638 |
| 539 | 20241104 | 093600 | 631862990 | 3730 | 3730 | 3735 | 3720 | 2584 |
| 540 | 20241104 | 093500 | 622236465 | 3730 | 3725 | 3735 | 3725 | 368 |
| 541 | 20241104 | 093400 | 620864175 | 3725 | 3750 | 3750 | 3720 | 9748 |
| 542 | 20241104 | 093300 | 584508480 | 3745 | 3750 | 3750 | 3745 | 4455 |
| 543 | 20241104 | 093200 | 567817195 | 3750 | 3775 | 3775 | 3750 | 2055 |
| 544 | 20241104 | 093100 | 560100775 | 3775 | 3745 | 3785 | 3745 | 7172 |
| 545 | 20241104 | 093000 | 533143955 | 3760 | 3750 | 3760 | 3740 | 2019 |
| 546 | 20241104 | 092900 | 525571305 | 3735 | 3740 | 3750 | 3735 | 6215 |
| 547 | 20241104 | 092800 | 502297065 | 3745 | 3745 | 3745 | 3745 | 1015 |
| 548 | 20241104 | 092700 | 498495890 | 3745 | 3760 | 3780 | 3745 | 5739 |
| 549 | 20241104 | 092600 | 476943750 | 3760 | 3735 | 3760 | 3735 | 14203 |
| 550 | 20241104 | 092500 | 423656560 | 3745 | 3760 | 3760 | 3725 | 10598 |
| 551 | 20241104 | 092400 | 383971315 | 3765 | 3745 | 3765 | 3745 | 4789 |
| 552 | 20241104 | 092300 | 365969100 | 3740 | 3795 | 3795 | 3740 | 23870 |
| 553 | 20241104 | 092200 | 276178525 | 3795 | 3795 | 3795 | 3795 | 0 |
| 554 | 20241104 | 092100 | 276178525 | 3795 | 3810 | 3810 | 3795 | 471 |
| 555 | 20241104 | 092000 | 274388195 | 3790 | 3805 | 3810 | 3790 | 108 |
| 556 | 20241104 | 091900 | 273977780 | 3810 | 3805 | 3810 | 3790 | 2987 |
| 557 | 20241104 | 091800 | 262641605 | 3805 | 3800 | 3805 | 3800 | 1052 |
| 558 | 20241104 | 091700 | 258639290 | 3795 | 3790 | 3795 | 3790 | 4582 |
| 559 | 20241104 | 091600 | 241259445 | 3790 | 3795 | 3795 | 3775 | 3896 |
| 560 | 20241104 | 091500 | 226533615 | 3795 | 3785 | 3795 | 3785 | 1806 |
| 561 | 20241104 | 091400 | 219697015 | 3790 | 3805 | 3805 | 3790 | 1775 |
| 562 | 20241104 | 091300 | 212968865 | 3805 | 3805 | 3805 | 3805 | 1 |
| 563 | 20241104 | 091200 | 212965060 | 3805 | 3790 | 3805 | 3790 | 1216 |
| 564 | 20241104 | 091100 | 208351385 | 3790 | 3800 | 3800 | 3790 | 1640 |
| 565 | 20241104 | 091000 | 202130880 | 3800 | 3800 | 3800 | 3785 | 3595 |
| 566 | 20241104 | 090900 | 188511010 | 3795 | 3815 | 3815 | 3795 | 3408 |
| 567 | 20241104 | 090800 | 175540980 | 3815 | 3815 | 3815 | 3815 | 135 |
| 568 | 20241104 | 090700 | 175025955 | 3815 | 3810 | 3815 | 3810 | 250 |
| 569 | 20241104 | 090600 | 174073170 | 3810 | 3815 | 3820 | 3810 | 540 |
| 570 | 20241104 | 090500 | 172013465 | 3810 | 3810 | 3810 | 3810 | 333 |
| 571 | 20241104 | 090400 | 170744735 | 3785 | 3785 | 3810 | 3780 | 4568 |
| 572 | 20241104 | 090300 | 153418000 | 3785 | 3810 | 3815 | 3785 | 32438 |
| 573 | 20241104 | 090200 | 30620790 | 3800 | 3815 | 3815 | 3800 | 3264 |
| 574 | 20241104 | 090100 | 18213655 | 3815 | 3815 | 3815 | 3815 | 266 |
| 575 | 20241104 | 090000 | 17198865 | 3815 | 3800 | 3820 | 3800 | 2916 |