28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 3 | 20241113 | 183200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20241113 | 183100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20241113 | 183000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20241113 | 182900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20241113 | 182800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20241113 | 182700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20241113 | 182600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20241113 | 182500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20241113 | 182400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20241113 | 182300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20241113 | 182200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20241113 | 182100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20241113 | 182000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20241113 | 181900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20241113 | 181800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20241113 | 181700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20241113 | 181600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20241113 | 181500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20241113 | 181400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20241113 | 181300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20241113 | 181200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20241113 | 181100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20241113 | 181000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20241113 | 180900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20241113 | 180800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20241113 | 180700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20241113 | 180600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20241113 | 180500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20241113 | 180400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20241113 | 180300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 33 | 20241113 | 180200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20241113 | 180100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20241113 | 180000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20241113 | 175900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20241113 | 175800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20241113 | 175700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20241113 | 175600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20241113 | 175500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20241113 | 175400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20241113 | 175300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20241113 | 175200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20241113 | 175100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20241113 | 175000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20241113 | 174900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20241113 | 174800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20241113 | 174700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20241113 | 174600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20241113 | 174500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20241113 | 174400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20241113 | 174300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20241113 | 174200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20241113 | 174100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20241113 | 174000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20241113 | 173900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20241113 | 173800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20241113 | 173700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20241113 | 173600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20241113 | 173500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20241113 | 173400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20241113 | 173300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 63 | 20241113 | 173200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20241113 | 173100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20241113 | 173000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20241113 | 172900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20241113 | 172800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20241113 | 172700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20241113 | 172600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20241113 | 172500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20241113 | 172400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20241113 | 172300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20241113 | 172200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20241113 | 172100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20241113 | 172000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20241113 | 171900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20241113 | 171800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20241113 | 171700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20241113 | 171600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20241113 | 171500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20241113 | 171400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20241113 | 171300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20241113 | 171200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20241113 | 171100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20241113 | 171000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20241113 | 170900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20241113 | 170800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20241113 | 170700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20241113 | 170600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20241113 | 170500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20241113 | 170400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20241113 | 170300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 93 | 20241113 | 170200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20241113 | 170100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20241113 | 170000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20241113 | 165900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20241113 | 165800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20241113 | 165700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20241113 | 165600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20241113 | 165500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20241113 | 165400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20241113 | 165300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20241113 | 165200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20241113 | 165100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20241113 | 165000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20241113 | 164900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20241113 | 164800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20241113 | 164700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20241113 | 164600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20241113 | 164500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20241113 | 164400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20241113 | 164300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20241113 | 164200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20241113 | 164100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20241113 | 164000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20241113 | 163900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20241113 | 163800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20241113 | 163700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20241113 | 163600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20241113 | 163500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20241113 | 163400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20241113 | 163300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 123 | 20241113 | 163200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20241113 | 163100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20241113 | 163000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20241113 | 162900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20241113 | 162800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20241113 | 162700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20241113 | 162600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20241113 | 162500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20241113 | 162400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20241113 | 162300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20241113 | 162200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20241113 | 162100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20241113 | 162000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20241113 | 161900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20241113 | 161800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20241113 | 161700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20241113 | 161600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20241113 | 161500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20241113 | 161400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20241113 | 161300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20241113 | 161200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20241113 | 161100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20241113 | 161000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20241113 | 160900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20241113 | 160800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20241113 | 160700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20241113 | 160600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20241113 | 160500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20241113 | 160400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20241113 | 160300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 153 | 20241113 | 160200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20241113 | 160100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20241113 | 160000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20241113 | 155900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20241113 | 155800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20241113 | 155700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20241113 | 155600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20241113 | 155500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20241113 | 155400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20241113 | 155300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20241113 | 155200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20241113 | 155100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20241113 | 155000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20241113 | 154900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20241113 | 154800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20241113 | 154700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20241113 | 154600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20241113 | 154500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20241113 | 154400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20241113 | 154300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20241113 | 154200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20241113 | 154100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20241113 | 154000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20241113 | 153900 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20241113 | 153800 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20241113 | 153700 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20241113 | 153600 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20241113 | 153500 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20241113 | 153400 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20241113 | 153300 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 183 | 20241113 | 153200 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20241113 | 153100 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20241113 | 153000 | 2095265075 | 3495 | 3495 | 3495 | 3495 | 21076 |
| 186 | 20241113 | 152900 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20241113 | 152800 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20241113 | 152700 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20241113 | 152600 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20241113 | 152500 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20241113 | 152400 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20241113 | 152300 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20241113 | 152200 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20241113 | 152100 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20241113 | 152000 | 2021604455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20241113 | 151900 | 2021604455 | 3505 | 3510 | 3510 | 3500 | 12105 |
| 197 | 20241113 | 151800 | 1979218265 | 3510 | 3510 | 3510 | 3505 | 5321 |
| 198 | 20241113 | 151700 | 1960565150 | 3510 | 3520 | 3520 | 3510 | 6616 |
| 199 | 20241113 | 151600 | 1937316545 | 3520 | 3525 | 3525 | 3520 | 3029 |
| 200 | 20241113 | 151500 | 1926644320 | 3530 | 3535 | 3540 | 3525 | 6376 |
| 201 | 20241113 | 151400 | 1904139330 | 3555 | 3540 | 3555 | 3535 | 1182 |
| 202 | 20241113 | 151300 | 1899944075 | 3530 | 3540 | 3540 | 3530 | 514 |
| 203 | 20241113 | 151200 | 1898124550 | 3540 | 3530 | 3540 | 3530 | 1501 |
| 204 | 20241113 | 151100 | 1892812090 | 3530 | 3530 | 3530 | 3530 | 1207 |
| 205 | 20241113 | 151000 | 1888551380 | 3530 | 3530 | 3530 | 3530 | 2015 |
| 206 | 20241113 | 150900 | 1881438430 | 3535 | 3535 | 3535 | 3535 | 3232 |
| 207 | 20241113 | 150800 | 1870013310 | 3535 | 3540 | 3540 | 3535 | 865 |
| 208 | 20241113 | 150700 | 1866951220 | 3540 | 3550 | 3550 | 3540 | 703 |
| 209 | 20241113 | 150600 | 1864460245 | 3550 | 3545 | 3560 | 3545 | 829 |
| 210 | 20241113 | 150500 | 1861512180 | 3545 | 3550 | 3565 | 3540 | 1718 |
| 211 | 20241113 | 150400 | 1855414930 | 3550 | 3545 | 3550 | 3540 | 1028 |
| 212 | 20241113 | 150300 | 1851770660 | 3545 | 3545 | 3545 | 3540 | 1045 |
| 213 | 20241113 | 150200 | 1848066145 | 3545 | 3550 | 3600 | 3545 | 7167 |
| 214 | 20241113 | 150100 | 1822558705 | 3550 | 3585 | 3600 | 3550 | 7575 |
| 215 | 20241113 | 150000 | 1795404465 | 3565 | 3575 | 3610 | 3560 | 5135 |
| 216 | 20241113 | 145900 | 1777099075 | 3640 | 3535 | 3640 | 3535 | 10454 |
| 217 | 20241113 | 145800 | 1739820710 | 3535 | 3535 | 3535 | 3535 | 904 |
| 218 | 20241113 | 145700 | 1736625070 | 3540 | 3540 | 3540 | 3540 | 2 |
| 219 | 20241113 | 145600 | 1736617990 | 3535 | 3530 | 3535 | 3530 | 894 |
| 220 | 20241113 | 145500 | 1733457710 | 3535 | 3535 | 3535 | 3530 | 1224 |
| 221 | 20241113 | 145400 | 1729130890 | 3535 | 3535 | 3550 | 3530 | 1874 |
| 222 | 20241113 | 145300 | 1722506295 | 3530 | 3535 | 3535 | 3530 | 765 |
| 223 | 20241113 | 145200 | 1719802040 | 3530 | 3530 | 3535 | 3530 | 5 |
| 224 | 20241113 | 145100 | 1719784385 | 3530 | 3550 | 3550 | 3530 | 2982 |
| 225 | 20241113 | 145000 | 1709244510 | 3535 | 3535 | 3540 | 3535 | 1011 |
| 226 | 20241113 | 144900 | 1705668715 | 3535 | 3550 | 3550 | 3535 | 1454 |
| 227 | 20241113 | 144800 | 1700513045 | 3555 | 3560 | 3560 | 3555 | 580 |
| 228 | 20241113 | 144700 | 1698451140 | 3555 | 3555 | 3555 | 3555 | 372 |
| 229 | 20241113 | 144600 | 1697128680 | 3555 | 3555 | 3555 | 3555 | 111 |
| 230 | 20241113 | 144500 | 1696734075 | 3545 | 3545 | 3545 | 3545 | 603 |
| 231 | 20241113 | 144400 | 1694596440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20241113 | 144300 | 1694596440 | 3545 | 3545 | 3545 | 3545 | 1 |
| 233 | 20241113 | 144200 | 1694592895 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20241113 | 144100 | 1694592895 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20241113 | 144000 | 1694592895 | 3545 | 3530 | 3545 | 3525 | 131 |
| 236 | 20241113 | 143900 | 1694130985 | 3535 | 3535 | 3535 | 3535 | 14 |
| 237 | 20241113 | 143800 | 1694081495 | 3525 | 3530 | 3530 | 3525 | 1030 |
| 238 | 20241113 | 143700 | 1690445690 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 239 | 20241113 | 143600 | 1686910690 | 3535 | 3540 | 3540 | 3535 | 1018 |
| 240 | 20241113 | 143500 | 1683307060 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20241113 | 143400 | 1683307060 | 3540 | 3555 | 3555 | 3540 | 7303 |
| 242 | 20241113 | 143300 | 1657357525 | 3555 | 3560 | 3560 | 3555 | 5710 |
| 243 | 20241113 | 143200 | 1637056540 | 3565 | 3570 | 3570 | 3565 | 1276 |
| 244 | 20241113 | 143100 | 1632507590 | 3570 | 3570 | 3570 | 3570 | 1549 |
| 245 | 20241113 | 143000 | 1626977660 | 3580 | 3580 | 3580 | 3580 | 26 |
| 246 | 20241113 | 142900 | 1626884580 | 3575 | 3570 | 3575 | 3570 | 1010 |
| 247 | 20241113 | 142800 | 1623274270 | 3580 | 3580 | 3580 | 3580 | 367 |
| 248 | 20241113 | 142700 | 1621960410 | 3575 | 3580 | 3580 | 3575 | 3012 |
| 249 | 20241113 | 142600 | 1611192505 | 3575 | 3575 | 3575 | 3575 | 873 |
| 250 | 20241113 | 142500 | 1608071530 | 3575 | 3565 | 3575 | 3565 | 2024 |
| 251 | 20241113 | 142400 | 1600841150 | 3555 | 3555 | 3555 | 3555 | 2719 |
| 252 | 20241113 | 142300 | 1591175105 | 3565 | 3570 | 3570 | 3555 | 6888 |
| 253 | 20241113 | 142200 | 1566664185 | 3570 | 3570 | 3570 | 3570 | 1 |
| 254 | 20241113 | 142100 | 1566660615 | 3565 | 3570 | 3570 | 3565 | 3 |
| 255 | 20241113 | 142000 | 1566649910 | 3570 | 3570 | 3570 | 3570 | 3 |
| 256 | 20241113 | 141900 | 1566639200 | 3570 | 3570 | 3570 | 3570 | 30 |
| 257 | 20241113 | 141800 | 1566532100 | 3570 | 3560 | 3570 | 3560 | 1201 |
| 258 | 20241113 | 141700 | 1562249465 | 3565 | 3565 | 3565 | 3565 | 1 |
| 259 | 20241113 | 141600 | 1562245900 | 3565 | 3565 | 3565 | 3565 | 2 |
| 260 | 20241113 | 141500 | 1562238770 | 3555 | 3555 | 3555 | 3555 | 0 |
| 261 | 20241113 | 141400 | 1562238770 | 3555 | 3555 | 3555 | 3555 | 170 |
| 262 | 20241113 | 141300 | 1561634420 | 3555 | 3555 | 3565 | 3555 | 520 |
| 263 | 20241113 | 141200 | 1559785720 | 3565 | 3555 | 3565 | 3555 | 512 |
| 264 | 20241113 | 141100 | 1557965440 | 3555 | 3555 | 3555 | 3555 | 30 |
| 265 | 20241113 | 141000 | 1557858790 | 3555 | 3555 | 3555 | 3555 | 326 |
| 266 | 20241113 | 140900 | 1556699860 | 3565 | 3560 | 3565 | 3560 | 105 |
| 267 | 20241113 | 140800 | 1556325560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 268 | 20241113 | 140700 | 1556325560 | 3555 | 3560 | 3560 | 3555 | 887 |
| 269 | 20241113 | 140600 | 1553172255 | 3565 | 3570 | 3570 | 3565 | 11 |
| 270 | 20241113 | 140500 | 1553132990 | 3570 | 3565 | 3575 | 3565 | 1762 |
| 271 | 20241113 | 140400 | 1546838345 | 3560 | 3565 | 3570 | 3560 | 4934 |
| 272 | 20241113 | 140300 | 1529256415 | 3570 | 3570 | 3575 | 3570 | 4684 |
| 273 | 20241113 | 140200 | 1512526695 | 3570 | 3565 | 3570 | 3560 | 3456 |
| 274 | 20241113 | 140100 | 1500204215 | 3570 | 3550 | 3575 | 3550 | 13890 |
| 275 | 20241113 | 140000 | 1450644575 | 3545 | 3540 | 3545 | 3540 | 2644 |
| 276 | 20241113 | 135900 | 1441271700 | 3550 | 3525 | 3550 | 3525 | 10003 |
| 277 | 20241113 | 135800 | 1405838110 | 3520 | 3530 | 3530 | 3520 | 3923 |
| 278 | 20241113 | 135700 | 1392014605 | 3530 | 3535 | 3535 | 3530 | 7338 |
| 279 | 20241113 | 135600 | 1366111455 | 3535 | 3535 | 3535 | 3535 | 3 |
| 280 | 20241113 | 135500 | 1366100850 | 3535 | 3540 | 3540 | 3535 | 27 |
| 281 | 20241113 | 135400 | 1366005390 | 3540 | 3540 | 3540 | 3540 | 7 |
| 282 | 20241113 | 135300 | 1365980610 | 3530 | 3535 | 3535 | 3530 | 100 |
| 283 | 20241113 | 135200 | 1365627590 | 3530 | 3535 | 3545 | 3530 | 2558 |
| 284 | 20241113 | 135100 | 1356575135 | 3535 | 3535 | 3535 | 3535 | 6 |
| 285 | 20241113 | 135000 | 1356553925 | 3545 | 3535 | 3545 | 3535 | 2 |
| 286 | 20241113 | 134900 | 1356546845 | 3530 | 3535 | 3545 | 3530 | 23 |
| 287 | 20241113 | 134800 | 1356465530 | 3530 | 3535 | 3535 | 3530 | 2926 |
| 288 | 20241113 | 134700 | 1346136730 | 3535 | 3535 | 3535 | 3535 | 42 |
| 289 | 20241113 | 134600 | 1345988260 | 3535 | 3540 | 3540 | 3535 | 13 |
| 290 | 20241113 | 134500 | 1345942300 | 3540 | 3540 | 3540 | 3535 | 1084 |
| 291 | 20241113 | 134400 | 1342109955 | 3540 | 3545 | 3545 | 3540 | 938 |
| 292 | 20241113 | 134300 | 1338789370 | 3550 | 3550 | 3550 | 3550 | 5 |
| 293 | 20241113 | 134200 | 1338771620 | 3545 | 3550 | 3550 | 3545 | 279 |
| 294 | 20241113 | 134100 | 1337782560 | 3550 | 3550 | 3550 | 3545 | 79 |
| 295 | 20241113 | 134000 | 1337502480 | 3555 | 3555 | 3555 | 3555 | 1304 |
| 296 | 20241113 | 133900 | 1332866760 | 3570 | 3570 | 3570 | 3570 | 0 |
| 297 | 20241113 | 133800 | 1332866760 | 3570 | 3570 | 3570 | 3570 | 10 |
| 298 | 20241113 | 133700 | 1332831060 | 3570 | 3565 | 3570 | 3565 | 5000 |
| 299 | 20241113 | 133600 | 1314981160 | 3570 | 3570 | 3570 | 3570 | 0 |
| 300 | 20241113 | 133500 | 1314981160 | 3570 | 3560 | 3570 | 3555 | 973 |
| 301 | 20241113 | 133400 | 1311520135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 302 | 20241113 | 133300 | 1311520135 | 3560 | 3560 | 3560 | 3560 | 26 |
| 303 | 20241113 | 133200 | 1311427575 | 3565 | 3565 | 3570 | 3565 | 222 |
| 304 | 20241113 | 133100 | 1310636140 | 3555 | 3555 | 3555 | 3555 | 0 |
| 305 | 20241113 | 133000 | 1310636140 | 3555 | 3555 | 3555 | 3555 | 428 |
| 306 | 20241113 | 132900 | 1309114600 | 3555 | 3555 | 3555 | 3550 | 166 |
| 307 | 20241113 | 132800 | 1308525275 | 3555 | 3550 | 3555 | 3550 | 417 |
| 308 | 20241113 | 132700 | 1307044920 | 3550 | 3525 | 3550 | 3525 | 18445 |
| 309 | 20241113 | 132600 | 1241814660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 310 | 20241113 | 132500 | 1241814660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 311 | 20241113 | 132400 | 1241814660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 312 | 20241113 | 132300 | 1241814660 | 3520 | 3520 | 3520 | 3520 | 2415 |
| 313 | 20241113 | 132200 | 1233313860 | 3520 | 3520 | 3520 | 3510 | 5908 |
| 314 | 20241113 | 132100 | 1212540430 | 3520 | 3510 | 3520 | 3510 | 685 |
| 315 | 20241113 | 132000 | 1210133230 | 3510 | 3510 | 3510 | 3510 | 0 |
| 316 | 20241113 | 131900 | 1210133230 | 3510 | 3510 | 3510 | 3510 | 2357 |
| 317 | 20241113 | 131800 | 1201860160 | 3515 | 3515 | 3515 | 3515 | 33 |
| 318 | 20241113 | 131700 | 1201744165 | 3510 | 3510 | 3510 | 3510 | 1 |
| 319 | 20241113 | 131600 | 1201740655 | 3515 | 3515 | 3515 | 3510 | 2153 |
| 320 | 20241113 | 131500 | 1194178610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 321 | 20241113 | 131400 | 1194178610 | 3510 | 3510 | 3510 | 3510 | 1263 |
| 322 | 20241113 | 131300 | 1189745480 | 3510 | 3510 | 3510 | 3510 | 250 |
| 323 | 20241113 | 131200 | 1188867980 | 3510 | 3515 | 3515 | 3505 | 3680 |
| 324 | 20241113 | 131100 | 1175950515 | 3515 | 3525 | 3525 | 3515 | 7049 |
| 325 | 20241113 | 131000 | 1151165665 | 3525 | 3530 | 3530 | 3525 | 1311 |
| 326 | 20241113 | 130900 | 1146542555 | 3540 | 3540 | 3540 | 3540 | 0 |
| 327 | 20241113 | 130800 | 1146542555 | 3540 | 3540 | 3540 | 3540 | 0 |
| 328 | 20241113 | 130700 | 1146542555 | 3540 | 3530 | 3540 | 3530 | 37 |
| 329 | 20241113 | 130600 | 1146411775 | 3530 | 3540 | 3540 | 3530 | 2044 |
| 330 | 20241113 | 130500 | 1139185255 | 3540 | 3540 | 3540 | 3540 | 2000 |
| 331 | 20241113 | 130400 | 1132105255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 332 | 20241113 | 130300 | 1132105255 | 3540 | 3530 | 3540 | 3530 | 1000 |
| 333 | 20241113 | 130200 | 1128568675 | 3525 | 3525 | 3525 | 3525 | 148 |
| 334 | 20241113 | 130100 | 1128046975 | 3525 | 3525 | 3525 | 3525 | 3 |
| 335 | 20241113 | 130000 | 1128036400 | 3525 | 3525 | 3525 | 3525 | 2 |
| 336 | 20241113 | 125900 | 1128029350 | 3520 | 3520 | 3520 | 3520 | 99 |
| 337 | 20241113 | 125800 | 1127680870 | 3525 | 3520 | 3525 | 3520 | 60 |
| 338 | 20241113 | 125700 | 1127469520 | 3525 | 3525 | 3525 | 3525 | 32 |
| 339 | 20241113 | 125600 | 1127356720 | 3525 | 3525 | 3525 | 3525 | 708 |
| 340 | 20241113 | 125500 | 1124861020 | 3525 | 3530 | 3530 | 3520 | 3114 |
| 341 | 20241113 | 125400 | 1113886100 | 3530 | 3530 | 3530 | 3530 | 252 |
| 342 | 20241113 | 125300 | 1112996540 | 3540 | 3540 | 3540 | 3540 | 246 |
| 343 | 20241113 | 125200 | 1112125700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 344 | 20241113 | 125100 | 1112125700 | 3535 | 3535 | 3535 | 3535 | 200 |
| 345 | 20241113 | 125000 | 1111418700 | 3530 | 3530 | 3530 | 3530 | 407 |
| 346 | 20241113 | 124900 | 1109981990 | 3525 | 3530 | 3530 | 3525 | 440 |
| 347 | 20241113 | 124800 | 1108430790 | 3530 | 3530 | 3530 | 3530 | 10 |
| 348 | 20241113 | 124700 | 1108395490 | 3530 | 3530 | 3530 | 3530 | 896 |
| 349 | 20241113 | 124600 | 1105232610 | 3530 | 3530 | 3530 | 3530 | 73 |
| 350 | 20241113 | 124500 | 1104974920 | 3530 | 3530 | 3530 | 3530 | 100 |
| 351 | 20241113 | 124400 | 1104621920 | 3530 | 3530 | 3530 | 3530 | 0 |
| 352 | 20241113 | 124300 | 1104621920 | 3530 | 3530 | 3530 | 3530 | 14 |
| 353 | 20241113 | 124200 | 1104572500 | 3530 | 3530 | 3530 | 3530 | 14 |
| 354 | 20241113 | 124100 | 1104523080 | 3530 | 3530 | 3530 | 3530 | 400 |
| 355 | 20241113 | 124000 | 1103111080 | 3530 | 3535 | 3535 | 3530 | 1599 |
| 356 | 20241113 | 123900 | 1097464595 | 3530 | 3530 | 3530 | 3530 | 0 |
| 357 | 20241113 | 123800 | 1097464595 | 3530 | 3530 | 3530 | 3530 | 0 |
| 358 | 20241113 | 123700 | 1097464595 | 3530 | 3530 | 3530 | 3530 | 0 |
| 359 | 20241113 | 123600 | 1097464595 | 3530 | 3530 | 3530 | 3530 | 314 |
| 360 | 20241113 | 123500 | 1096356175 | 3535 | 3535 | 3535 | 3535 | 1016 |
| 361 | 20241113 | 123400 | 1092764615 | 3540 | 3540 | 3540 | 3540 | 601 |
| 362 | 20241113 | 123300 | 1090637075 | 3540 | 3540 | 3540 | 3540 | 1 |
| 363 | 20241113 | 123200 | 1090633535 | 3540 | 3540 | 3540 | 3540 | 475 |
| 364 | 20241113 | 123100 | 1088952035 | 3545 | 3545 | 3545 | 3545 | 0 |
| 365 | 20241113 | 123000 | 1088952035 | 3545 | 3545 | 3545 | 3545 | 20 |
| 366 | 20241113 | 122900 | 1088881135 | 3545 | 3545 | 3545 | 3545 | 0 |
| 367 | 20241113 | 122800 | 1088881135 | 3545 | 3545 | 3545 | 3545 | 0 |
| 368 | 20241113 | 122700 | 1088881135 | 3545 | 3545 | 3545 | 3545 | 65 |
| 369 | 20241113 | 122600 | 1088650710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 370 | 20241113 | 122500 | 1088650710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 371 | 20241113 | 122400 | 1088650710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 372 | 20241113 | 122300 | 1088650710 | 3545 | 3545 | 3545 | 3545 | 200 |
| 373 | 20241113 | 122200 | 1087941710 | 3530 | 3530 | 3530 | 3530 | 200 |
| 374 | 20241113 | 122100 | 1087235710 | 3530 | 3535 | 3535 | 3530 | 2000 |
| 375 | 20241113 | 122000 | 1080170605 | 3535 | 3535 | 3545 | 3535 | 5017 |
| 376 | 20241113 | 121900 | 1062394995 | 3545 | 3545 | 3545 | 3545 | 1 |
| 377 | 20241113 | 121800 | 1062391450 | 3535 | 3535 | 3535 | 3535 | 9 |
| 378 | 20241113 | 121700 | 1062359635 | 3535 | 3535 | 3535 | 3535 | 0 |
| 379 | 20241113 | 121600 | 1062359635 | 3535 | 3535 | 3535 | 3535 | 23 |
| 380 | 20241113 | 121500 | 1062278330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 381 | 20241113 | 121400 | 1062278330 | 3535 | 3535 | 3535 | 3535 | 1355 |
| 382 | 20241113 | 121300 | 1057488405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 383 | 20241113 | 121200 | 1057488405 | 3540 | 3540 | 3540 | 3540 | 110 |
| 384 | 20241113 | 121100 | 1057099005 | 3545 | 3545 | 3545 | 3545 | 100 |
| 385 | 20241113 | 121000 | 1056744505 | 3540 | 3540 | 3540 | 3540 | 75 |
| 386 | 20241113 | 120900 | 1056479005 | 3535 | 3535 | 3535 | 3535 | 0 |
| 387 | 20241113 | 120800 | 1056479005 | 3535 | 3535 | 3535 | 3535 | 0 |
| 388 | 20241113 | 120700 | 1056479005 | 3535 | 3535 | 3535 | 3535 | 2626 |
| 389 | 20241113 | 120600 | 1047196095 | 3530 | 3530 | 3530 | 3530 | 186 |
| 390 | 20241113 | 120500 | 1046539515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 391 | 20241113 | 120400 | 1046539515 | 3535 | 3530 | 3535 | 3530 | 165 |
| 392 | 20241113 | 120300 | 1045957060 | 3535 | 3535 | 3535 | 3535 | 1 |
| 393 | 20241113 | 120200 | 1045953525 | 3535 | 3535 | 3535 | 3535 | 5 |
| 394 | 20241113 | 120100 | 1045935850 | 3535 | 3535 | 3535 | 3535 | 1 |
| 395 | 20241113 | 120000 | 1045932315 | 3535 | 3535 | 3535 | 3535 | 1 |
| 396 | 20241113 | 115900 | 1045928780 | 3535 | 3535 | 3535 | 3535 | 90 |
| 397 | 20241113 | 115800 | 1045610630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 398 | 20241113 | 115700 | 1045610630 | 3535 | 3530 | 3535 | 3530 | 2338 |
| 399 | 20241113 | 115600 | 1037346550 | 3535 | 3535 | 3535 | 3535 | 1 |
| 400 | 20241113 | 115500 | 1037343015 | 3535 | 3535 | 3535 | 3535 | 220 |
| 401 | 20241113 | 115400 | 1036565315 | 3530 | 3530 | 3530 | 3530 | 663 |
| 402 | 20241113 | 115300 | 1034224925 | 3525 | 3525 | 3525 | 3525 | 0 |
| 403 | 20241113 | 115200 | 1034224925 | 3525 | 3525 | 3525 | 3525 | 727 |
| 404 | 20241113 | 115100 | 1031662250 | 3525 | 3525 | 3525 | 3525 | 4 |
| 405 | 20241113 | 115000 | 1031648150 | 3530 | 3530 | 3530 | 3530 | 1 |
| 406 | 20241113 | 114900 | 1031644620 | 3530 | 3530 | 3530 | 3530 | 0 |
| 407 | 20241113 | 114800 | 1031644620 | 3530 | 3530 | 3530 | 3530 | 15 |
| 408 | 20241113 | 114700 | 1031591670 | 3525 | 3525 | 3525 | 3525 | 9 |
| 409 | 20241113 | 114600 | 1031559945 | 3530 | 3530 | 3530 | 3530 | 635 |
| 410 | 20241113 | 114500 | 1029318395 | 3530 | 3525 | 3530 | 3525 | 651 |
| 411 | 20241113 | 114400 | 1027021795 | 3525 | 3525 | 3525 | 3525 | 101 |
| 412 | 20241113 | 114300 | 1026665770 | 3520 | 3515 | 3520 | 3515 | 912 |
| 413 | 20241113 | 114200 | 1023455535 | 3515 | 3515 | 3515 | 3515 | 379 |
| 414 | 20241113 | 114100 | 1022123350 | 3515 | 3515 | 3515 | 3510 | 4708 |
| 415 | 20241113 | 114000 | 1005594730 | 3515 | 3515 | 3515 | 3515 | 1 |
| 416 | 20241113 | 113900 | 1005591215 | 3510 | 3515 | 3515 | 3510 | 199 |
| 417 | 20241113 | 113800 | 1004892715 | 3510 | 3515 | 3515 | 3510 | 2407 |
| 418 | 20241113 | 113700 | 996443890 | 3515 | 3520 | 3520 | 3515 | 7248 |
| 419 | 20241113 | 113600 | 970938010 | 3520 | 3525 | 3525 | 3520 | 2299 |
| 420 | 20241113 | 113500 | 962845510 | 3525 | 3525 | 3525 | 3525 | 32 |
| 421 | 20241113 | 113400 | 962732710 | 3525 | 3525 | 3525 | 3525 | 613 |
| 422 | 20241113 | 113300 | 960571885 | 3525 | 3525 | 3525 | 3525 | 413 |
| 423 | 20241113 | 113200 | 959116060 | 3525 | 3525 | 3530 | 3525 | 17 |
| 424 | 20241113 | 113100 | 959056130 | 3525 | 3530 | 3530 | 3525 | 1583 |
| 425 | 20241113 | 113000 | 953476030 | 3525 | 3530 | 3530 | 3525 | 4847 |
| 426 | 20241113 | 112900 | 936366620 | 3535 | 3535 | 3535 | 3535 | 2 |
| 427 | 20241113 | 112800 | 936359550 | 3535 | 3535 | 3535 | 3530 | 161 |
| 428 | 20241113 | 112700 | 935790565 | 3530 | 3530 | 3530 | 3530 | 1744 |
| 429 | 20241113 | 112600 | 929634245 | 3535 | 3535 | 3535 | 3535 | 1 |
| 430 | 20241113 | 112500 | 929630710 | 3535 | 3535 | 3535 | 3535 | 4 |
| 431 | 20241113 | 112400 | 929616570 | 3535 | 3535 | 3535 | 3535 | 1 |
| 432 | 20241113 | 112300 | 929613035 | 3535 | 3535 | 3535 | 3535 | 26 |
| 433 | 20241113 | 112200 | 929521125 | 3535 | 3535 | 3535 | 3535 | 217 |
| 434 | 20241113 | 112100 | 928754030 | 3535 | 3535 | 3535 | 3535 | 624 |
| 435 | 20241113 | 112000 | 926548190 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 436 | 20241113 | 111900 | 923013190 | 3535 | 3535 | 3535 | 3535 | 11 |
| 437 | 20241113 | 111800 | 922974305 | 3535 | 3535 | 3535 | 3530 | 842 |
| 438 | 20241113 | 111700 | 919997885 | 3530 | 3530 | 3530 | 3530 | 604 |
| 439 | 20241113 | 111600 | 917865765 | 3535 | 3540 | 3540 | 3535 | 6074 |
| 440 | 20241113 | 111500 | 896391190 | 3540 | 3545 | 3545 | 3540 | 2732 |
| 441 | 20241113 | 111400 | 886717865 | 3550 | 3550 | 3550 | 3550 | 8 |
| 442 | 20241113 | 111300 | 886689465 | 3550 | 3550 | 3550 | 3550 | 2282 |
| 443 | 20241113 | 111200 | 878588365 | 3555 | 3555 | 3555 | 3555 | 268 |
| 444 | 20241113 | 111100 | 877635625 | 3560 | 3560 | 3560 | 3560 | 1 |
| 445 | 20241113 | 111000 | 877632065 | 3555 | 3560 | 3565 | 3555 | 161 |
| 446 | 20241113 | 110900 | 877059450 | 3555 | 3555 | 3555 | 3555 | 0 |
| 447 | 20241113 | 110800 | 877059450 | 3555 | 3555 | 3555 | 3555 | 0 |
| 448 | 20241113 | 110700 | 877059450 | 3555 | 3555 | 3555 | 3555 | 100 |
| 449 | 20241113 | 110600 | 876703950 | 3560 | 3560 | 3560 | 3560 | 398 |
| 450 | 20241113 | 110500 | 875287070 | 3560 | 3560 | 3560 | 3560 | 0 |
| 451 | 20241113 | 110400 | 875287070 | 3560 | 3560 | 3560 | 3560 | 400 |
| 452 | 20241113 | 110300 | 873863070 | 3560 | 3560 | 3560 | 3560 | 0 |
| 453 | 20241113 | 110200 | 873863070 | 3560 | 3560 | 3560 | 3555 | 2920 |
| 454 | 20241113 | 110100 | 863470770 | 3560 | 3560 | 3560 | 3560 | 1 |
| 455 | 20241113 | 110000 | 863467210 | 3565 | 3565 | 3565 | 3565 | 0 |
| 456 | 20241113 | 105900 | 863467210 | 3565 | 3565 | 3565 | 3565 | 3 |
| 457 | 20241113 | 105800 | 863456515 | 3565 | 3565 | 3565 | 3565 | 1437 |
| 458 | 20241113 | 105700 | 858333610 | 3565 | 3565 | 3570 | 3565 | 1936 |
| 459 | 20241113 | 105600 | 851431745 | 3565 | 3565 | 3565 | 3565 | 0 |
| 460 | 20241113 | 105500 | 851431745 | 3565 | 3565 | 3565 | 3565 | 0 |
| 461 | 20241113 | 105400 | 851431745 | 3565 | 3565 | 3565 | 3565 | 75 |
| 462 | 20241113 | 105300 | 851164370 | 3570 | 3570 | 3570 | 3570 | 0 |
| 463 | 20241113 | 105200 | 851164370 | 3570 | 3570 | 3570 | 3565 | 2832 |
| 464 | 20241113 | 105100 | 841068095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 465 | 20241113 | 105000 | 841068095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 466 | 20241113 | 104900 | 841068095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 467 | 20241113 | 104800 | 841068095 | 3570 | 3570 | 3570 | 3570 | 1 |
| 468 | 20241113 | 104700 | 841064525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 469 | 20241113 | 104600 | 841064525 | 3555 | 3555 | 3555 | 3555 | 1977 |
| 470 | 20241113 | 104500 | 834036290 | 3555 | 3555 | 3555 | 3555 | 1002 |
| 471 | 20241113 | 104400 | 830474180 | 3560 | 3560 | 3560 | 3560 | 0 |
| 472 | 20241113 | 104300 | 830474180 | 3560 | 3565 | 3565 | 3560 | 304 |
| 473 | 20241113 | 104200 | 829391925 | 3570 | 3575 | 3575 | 3570 | 6000 |
| 474 | 20241113 | 104100 | 807969895 | 3590 | 3590 | 3590 | 3590 | 30 |
| 475 | 20241113 | 104000 | 807862195 | 3590 | 3550 | 3590 | 3550 | 8672 |
| 476 | 20241113 | 103900 | 777036460 | 3550 | 3550 | 3550 | 3550 | 100 |
| 477 | 20241113 | 103800 | 776681460 | 3550 | 3550 | 3550 | 3550 | 2 |
| 478 | 20241113 | 103700 | 776674360 | 3545 | 3545 | 3545 | 3545 | 0 |
| 479 | 20241113 | 103600 | 776674360 | 3545 | 3545 | 3545 | 3545 | 1924 |
| 480 | 20241113 | 103500 | 769853780 | 3540 | 3550 | 3550 | 3540 | 6002 |
| 481 | 20241113 | 103400 | 748594400 | 3550 | 3550 | 3550 | 3550 | 255 |
| 482 | 20241113 | 103300 | 747689150 | 3550 | 3550 | 3550 | 3545 | 2322 |
| 483 | 20241113 | 103200 | 739446785 | 3550 | 3550 | 3550 | 3550 | 164 |
| 484 | 20241113 | 103100 | 738864585 | 3550 | 3555 | 3555 | 3550 | 2433 |
| 485 | 20241113 | 103000 | 730224645 | 3555 | 3555 | 3555 | 3555 | 2731 |
| 486 | 20241113 | 102900 | 720515940 | 3555 | 3555 | 3555 | 3555 | 1 |
| 487 | 20241113 | 102800 | 720512385 | 3545 | 3550 | 3550 | 3545 | 4120 |
| 488 | 20241113 | 102700 | 705904920 | 3550 | 3550 | 3550 | 3550 | 4352 |
| 489 | 20241113 | 102600 | 690455320 | 3545 | 3545 | 3545 | 3545 | 200 |
| 490 | 20241113 | 102500 | 689746320 | 3545 | 3550 | 3550 | 3545 | 3986 |
| 491 | 20241113 | 102400 | 675609385 | 3550 | 3555 | 3555 | 3550 | 11407 |
| 492 | 20241113 | 102300 | 635084695 | 3555 | 3555 | 3555 | 3555 | 104 |
| 493 | 20241113 | 102200 | 634714975 | 3555 | 3575 | 3575 | 3555 | 10822 |
| 494 | 20241113 | 102100 | 596170745 | 3570 | 3570 | 3570 | 3570 | 57 |
| 495 | 20241113 | 102000 | 595967255 | 3570 | 3570 | 3570 | 3570 | 0 |
| 496 | 20241113 | 101900 | 595967255 | 3570 | 3575 | 3575 | 3570 | 4726 |
| 497 | 20241113 | 101800 | 579086825 | 3580 | 3570 | 3580 | 3570 | 4192 |
| 498 | 20241113 | 101700 | 564080695 | 3575 | 3580 | 3580 | 3575 | 10 |
| 499 | 20241113 | 101600 | 564044925 | 3575 | 3570 | 3575 | 3570 | 951 |
| 500 | 20241113 | 101500 | 560647250 | 3575 | 3575 | 3575 | 3575 | 0 |
| 501 | 20241113 | 101400 | 560647250 | 3575 | 3565 | 3575 | 3565 | 201 |
| 502 | 20241113 | 101300 | 559929675 | 3565 | 3565 | 3565 | 3565 | 1190 |
| 503 | 20241113 | 101200 | 555687325 | 3565 | 3565 | 3565 | 3565 | 3486 |
| 504 | 20241113 | 101100 | 543259735 | 3565 | 3570 | 3570 | 3565 | 3089 |
| 505 | 20241113 | 101000 | 532241375 | 3570 | 3575 | 3575 | 3570 | 3697 |
| 506 | 20241113 | 100900 | 519040445 | 3580 | 3580 | 3580 | 3580 | 2 |
| 507 | 20241113 | 100800 | 519033285 | 3580 | 3580 | 3580 | 3580 | 2406 |
| 508 | 20241113 | 100700 | 510419805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 509 | 20241113 | 100600 | 510419805 | 3580 | 3580 | 3580 | 3580 | 121 |
| 510 | 20241113 | 100500 | 509986625 | 3580 | 3590 | 3590 | 3580 | 3218 |
| 511 | 20241113 | 100400 | 498450055 | 3600 | 3600 | 3600 | 3595 | 1615 |
| 512 | 20241113 | 100300 | 492639520 | 3595 | 3595 | 3595 | 3595 | 0 |
| 513 | 20241113 | 100200 | 492639520 | 3595 | 3595 | 3595 | 3595 | 695 |
| 514 | 20241113 | 100100 | 490140995 | 3590 | 3595 | 3595 | 3590 | 619 |
| 515 | 20241113 | 100000 | 487917265 | 3600 | 3600 | 3600 | 3600 | 3 |
| 516 | 20241113 | 095900 | 487906465 | 3600 | 3605 | 3605 | 3600 | 421 |
| 517 | 20241113 | 095800 | 486390855 | 3605 | 3605 | 3605 | 3605 | 7 |
| 518 | 20241113 | 095700 | 486365620 | 3605 | 3595 | 3605 | 3595 | 172 |
| 519 | 20241113 | 095600 | 485747260 | 3605 | 3605 | 3605 | 3605 | 2 |
| 520 | 20241113 | 095500 | 485740050 | 3605 | 3600 | 3605 | 3600 | 244 |
| 521 | 20241113 | 095400 | 484861640 | 3590 | 3605 | 3605 | 3590 | 3781 |
| 522 | 20241113 | 095300 | 471273720 | 3605 | 3605 | 3605 | 3605 | 2 |
| 523 | 20241113 | 095200 | 471266510 | 3605 | 3605 | 3605 | 3600 | 5 |
| 524 | 20241113 | 095100 | 471248490 | 3605 | 3605 | 3605 | 3605 | 1496 |
| 525 | 20241113 | 095000 | 465855410 | 3610 | 3610 | 3610 | 3610 | 204 |
| 526 | 20241113 | 094900 | 465118970 | 3605 | 3610 | 3610 | 3605 | 257 |
| 527 | 20241113 | 094800 | 464192475 | 3610 | 3610 | 3610 | 3610 | 4 |
| 528 | 20241113 | 094700 | 464178035 | 3605 | 3610 | 3610 | 3605 | 151 |
| 529 | 20241113 | 094600 | 463633670 | 3610 | 3610 | 3610 | 3610 | 2 |
| 530 | 20241113 | 094500 | 463626450 | 3605 | 3610 | 3610 | 3595 | 12428 |
| 531 | 20241113 | 094400 | 418804220 | 3615 | 3615 | 3615 | 3615 | 31 |
| 532 | 20241113 | 094300 | 418692155 | 3615 | 3615 | 3615 | 3615 | 859 |
| 533 | 20241113 | 094200 | 415586870 | 3620 | 3620 | 3620 | 3620 | 2 |
| 534 | 20241113 | 094100 | 415579630 | 3610 | 3595 | 3610 | 3595 | 3818 |
| 535 | 20241113 | 094000 | 401822455 | 3595 | 3590 | 3595 | 3590 | 23 |
| 536 | 20241113 | 093900 | 401739775 | 3595 | 3615 | 3615 | 3595 | 7255 |
| 537 | 20241113 | 093800 | 375587005 | 3600 | 3600 | 3600 | 3600 | 956 |
| 538 | 20241113 | 093700 | 372145405 | 3590 | 3595 | 3600 | 3590 | 140 |
| 539 | 20241113 | 093600 | 371642730 | 3590 | 3600 | 3600 | 3590 | 1547 |
| 540 | 20241113 | 093500 | 366083940 | 3600 | 3600 | 3600 | 3600 | 1 |
| 541 | 20241113 | 093400 | 366080340 | 3600 | 3600 | 3600 | 3600 | 2 |
| 542 | 20241113 | 093300 | 366073140 | 3595 | 3600 | 3600 | 3595 | 155 |
| 543 | 20241113 | 093200 | 365515415 | 3600 | 3600 | 3600 | 3600 | 51 |
| 544 | 20241113 | 093100 | 365331815 | 3595 | 3580 | 3595 | 3580 | 1101 |
| 545 | 20241113 | 093000 | 361387575 | 3570 | 3580 | 3580 | 3570 | 1494 |
| 546 | 20241113 | 092900 | 356053055 | 3580 | 3570 | 3580 | 3570 | 168 |
| 547 | 20241113 | 092800 | 355453255 | 3575 | 3575 | 3575 | 3575 | 5010 |
| 548 | 20241113 | 092700 | 337542505 | 3575 | 3580 | 3580 | 3575 | 1889 |
| 549 | 20241113 | 092600 | 330788830 | 3575 | 3580 | 3580 | 3575 | 516 |
| 550 | 20241113 | 092500 | 328943870 | 3580 | 3575 | 3585 | 3575 | 1506 |
| 551 | 20241113 | 092400 | 323554985 | 3580 | 3580 | 3580 | 3580 | 0 |
| 552 | 20241113 | 092300 | 323554985 | 3580 | 3580 | 3580 | 3580 | 1392 |
| 553 | 20241113 | 092200 | 318571625 | 3575 | 3575 | 3575 | 3575 | 2379 |
| 554 | 20241113 | 092100 | 310066700 | 3570 | 3580 | 3580 | 3570 | 6292 |
| 555 | 20241113 | 092000 | 287569860 | 3585 | 3585 | 3585 | 3585 | 1 |
| 556 | 20241113 | 091900 | 287566275 | 3580 | 3585 | 3585 | 3580 | 7706 |
| 557 | 20241113 | 091800 | 259948040 | 3590 | 3590 | 3590 | 3585 | 870 |
| 558 | 20241113 | 091700 | 256826195 | 3590 | 3615 | 3615 | 3590 | 9164 |
| 559 | 20241113 | 091600 | 223795110 | 3615 | 3615 | 3615 | 3615 | 1001 |
| 560 | 20241113 | 091500 | 220176495 | 3610 | 3620 | 3625 | 3610 | 5549 |
| 561 | 20241113 | 091400 | 200107975 | 3625 | 3630 | 3630 | 3625 | 1001 |
| 562 | 20241113 | 091300 | 196479345 | 3610 | 3610 | 3610 | 3610 | 503 |
| 563 | 20241113 | 091200 | 194663515 | 3610 | 3610 | 3610 | 3610 | 0 |
| 564 | 20241113 | 091100 | 194663515 | 3610 | 3620 | 3620 | 3610 | 10499 |
| 565 | 20241113 | 091000 | 156739200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 566 | 20241113 | 090900 | 156739200 | 3615 | 3635 | 3635 | 3615 | 113 |
| 567 | 20241113 | 090800 | 156329445 | 3610 | 3625 | 3625 | 3610 | 3599 |
| 568 | 20241113 | 090700 | 143294515 | 3630 | 3635 | 3640 | 3630 | 2800 |
| 569 | 20241113 | 090600 | 133117130 | 3635 | 3640 | 3640 | 3630 | 5426 |
| 570 | 20241113 | 090500 | 113405685 | 3640 | 3630 | 3640 | 3630 | 1547 |
| 571 | 20241113 | 090400 | 107776415 | 3630 | 3615 | 3630 | 3610 | 686 |
| 572 | 20241113 | 090300 | 105291920 | 3610 | 3630 | 3630 | 3610 | 16723 |
| 573 | 20241113 | 090200 | 44735940 | 3635 | 3660 | 3660 | 3620 | 5529 |
| 574 | 20241113 | 090100 | 24695445 | 3660 | 3665 | 3665 | 3655 | 6357 |
| 575 | 20241113 | 090000 | 1429040 | 3650 | 3670 | 3670 | 3650 | 390 |