28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 183600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 3 | 20241101 | 183500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20241101 | 183400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20241101 | 183300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20241101 | 183200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20241101 | 183100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20241101 | 183000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20241101 | 182900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20241101 | 182800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20241101 | 182700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20241101 | 182600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20241101 | 182500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20241101 | 182400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20241101 | 182300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20241101 | 182200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20241101 | 182100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20241101 | 182000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20241101 | 181900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20241101 | 181800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20241101 | 181700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20241101 | 181600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20241101 | 181500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20241101 | 181400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20241101 | 181300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20241101 | 181200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20241101 | 181100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20241101 | 181000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20241101 | 180900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20241101 | 180800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20241101 | 180700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20241101 | 180600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 33 | 20241101 | 180500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20241101 | 180400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20241101 | 180300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20241101 | 180200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20241101 | 180100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20241101 | 180000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20241101 | 175900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20241101 | 175800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20241101 | 175700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20241101 | 175600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20241101 | 175500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20241101 | 175400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20241101 | 175300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20241101 | 175200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20241101 | 175100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20241101 | 175000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20241101 | 174900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20241101 | 174800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20241101 | 174700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20241101 | 174600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20241101 | 174500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20241101 | 174400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20241101 | 174300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20241101 | 174200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20241101 | 174100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20241101 | 174000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20241101 | 173900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20241101 | 173800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20241101 | 173700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20241101 | 173600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 63 | 20241101 | 173500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20241101 | 173400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20241101 | 173300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20241101 | 173200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20241101 | 173100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20241101 | 173000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20241101 | 172900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20241101 | 172800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20241101 | 172700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20241101 | 172600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20241101 | 172500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20241101 | 172400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20241101 | 172300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20241101 | 172200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20241101 | 172100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20241101 | 172000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20241101 | 171900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20241101 | 171800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20241101 | 171700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20241101 | 171600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20241101 | 171500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20241101 | 171400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20241101 | 171300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20241101 | 171200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20241101 | 171100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20241101 | 171000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20241101 | 170900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20241101 | 170800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20241101 | 170700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20241101 | 170600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 93 | 20241101 | 170500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20241101 | 170400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20241101 | 170300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20241101 | 170200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20241101 | 170100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20241101 | 170000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20241101 | 165900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20241101 | 165800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20241101 | 165700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20241101 | 165600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20241101 | 165500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20241101 | 165400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20241101 | 165300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20241101 | 165200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20241101 | 165100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20241101 | 165000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20241101 | 164900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20241101 | 164800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20241101 | 164700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20241101 | 164600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20241101 | 164500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20241101 | 164400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20241101 | 164300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20241101 | 164200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20241101 | 164100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20241101 | 164000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20241101 | 163900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20241101 | 163800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20241101 | 163700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20241101 | 163600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 123 | 20241101 | 163500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20241101 | 163400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20241101 | 163300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20241101 | 163200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20241101 | 163100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20241101 | 163000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20241101 | 162900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20241101 | 162800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20241101 | 162700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20241101 | 162600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20241101 | 162500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20241101 | 162400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20241101 | 162300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20241101 | 162200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20241101 | 162100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20241101 | 162000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20241101 | 161900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20241101 | 161800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20241101 | 161700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20241101 | 161600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20241101 | 161500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20241101 | 161400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20241101 | 161300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20241101 | 161200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20241101 | 161100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20241101 | 161000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20241101 | 160900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20241101 | 160800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20241101 | 160700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20241101 | 160600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 153 | 20241101 | 160500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20241101 | 160400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20241101 | 160300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20241101 | 160200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20241101 | 160100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20241101 | 160000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20241101 | 155900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20241101 | 155800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20241101 | 155700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20241101 | 155600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20241101 | 155500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20241101 | 155400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20241101 | 155300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20241101 | 155200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20241101 | 155100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20241101 | 155000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20241101 | 154900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20241101 | 154800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20241101 | 154700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20241101 | 154600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20241101 | 154500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20241101 | 154400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20241101 | 154300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20241101 | 154200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20241101 | 154100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20241101 | 154000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20241101 | 153900 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20241101 | 153800 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20241101 | 153700 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20241101 | 153600 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 183 | 20241101 | 153500 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20241101 | 153400 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20241101 | 153300 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20241101 | 153200 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20241101 | 153100 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20241101 | 153000 | 4165293065 | 2985 | 2985 | 2985 | 2985 | 61870 |
| 189 | 20241101 | 152900 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 190 | 20241101 | 152800 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 191 | 20241101 | 152700 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 192 | 20241101 | 152600 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 193 | 20241101 | 152500 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 194 | 20241101 | 152400 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 195 | 20241101 | 152300 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 196 | 20241101 | 152200 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 197 | 20241101 | 152100 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 198 | 20241101 | 152000 | 3980611115 | 2960 | 2960 | 2960 | 2960 | 0 |
| 199 | 20241101 | 151900 | 3980611115 | 2960 | 2950 | 2970 | 2935 | 29648 |
| 200 | 20241101 | 151800 | 3892998085 | 2950 | 2945 | 2965 | 2935 | 18138 |
| 201 | 20241101 | 151700 | 3839407700 | 2935 | 2915 | 2970 | 2910 | 30676 |
| 202 | 20241101 | 151600 | 3749327545 | 2905 | 2905 | 2910 | 2905 | 1060 |
| 203 | 20241101 | 151500 | 3746247110 | 2905 | 2905 | 2905 | 2905 | 3100 |
| 204 | 20241101 | 151400 | 3737241610 | 2910 | 2890 | 2915 | 2890 | 3962 |
| 205 | 20241101 | 151300 | 3725716395 | 2890 | 2915 | 2915 | 2880 | 18092 |
| 206 | 20241101 | 151200 | 3673367710 | 2915 | 2910 | 2915 | 2910 | 1913 |
| 207 | 20241101 | 151100 | 3667795765 | 2910 | 2910 | 2910 | 2910 | 31 |
| 208 | 20241101 | 151000 | 3667705555 | 2910 | 2915 | 2915 | 2905 | 1102 |
| 209 | 20241101 | 150900 | 3664503460 | 2920 | 2915 | 2920 | 2905 | 1643 |
| 210 | 20241101 | 150800 | 3659714410 | 2915 | 2910 | 2915 | 2910 | 2171 |
| 211 | 20241101 | 150700 | 3653391665 | 2910 | 2910 | 2915 | 2910 | 1007 |
| 212 | 20241101 | 150600 | 3650461290 | 2910 | 2905 | 2910 | 2895 | 489 |
| 213 | 20241101 | 150500 | 3649044095 | 2905 | 2900 | 2905 | 2895 | 1044 |
| 214 | 20241101 | 150400 | 3646020845 | 2895 | 2895 | 2895 | 2895 | 1 |
| 215 | 20241101 | 150300 | 3646017950 | 2895 | 2890 | 2900 | 2885 | 1687 |
| 216 | 20241101 | 150200 | 3641132195 | 2885 | 2890 | 2895 | 2885 | 7567 |
| 217 | 20241101 | 150100 | 3619274135 | 2895 | 2895 | 2895 | 2890 | 1425 |
| 218 | 20241101 | 150000 | 3615149620 | 2895 | 2890 | 2900 | 2890 | 434 |
| 219 | 20241101 | 145900 | 3613895345 | 2900 | 2900 | 2900 | 2890 | 2565 |
| 220 | 20241101 | 145800 | 3606472060 | 2900 | 2905 | 2905 | 2885 | 470 |
| 221 | 20241101 | 145700 | 3605114435 | 2905 | 2910 | 2910 | 2880 | 7933 |
| 222 | 20241101 | 145600 | 3582203220 | 2915 | 2905 | 2915 | 2905 | 811 |
| 223 | 20241101 | 145500 | 3579846240 | 2905 | 2905 | 2905 | 2905 | 4101 |
| 224 | 20241101 | 145400 | 3567932835 | 2910 | 2915 | 2915 | 2905 | 3301 |
| 225 | 20241101 | 145300 | 3558327935 | 2910 | 2910 | 2915 | 2910 | 2745 |
| 226 | 20241101 | 145200 | 3550339765 | 2915 | 2915 | 2915 | 2915 | 40 |
| 227 | 20241101 | 145100 | 3550223165 | 2915 | 2920 | 2920 | 2915 | 1000 |
| 228 | 20241101 | 145000 | 3547307965 | 2925 | 2925 | 2925 | 2925 | 84 |
| 229 | 20241101 | 144900 | 3547062265 | 2925 | 2920 | 2925 | 2920 | 595 |
| 230 | 20241101 | 144800 | 3545322240 | 2920 | 2920 | 2925 | 2915 | 899 |
| 231 | 20241101 | 144700 | 3542695690 | 2925 | 2910 | 2925 | 2910 | 332 |
| 232 | 20241101 | 144600 | 3541725645 | 2910 | 2920 | 2920 | 2910 | 1753 |
| 233 | 20241101 | 144500 | 3536611355 | 2920 | 2920 | 2925 | 2910 | 2119 |
| 234 | 20241101 | 144400 | 3530430185 | 2925 | 2905 | 2925 | 2905 | 1943 |
| 235 | 20241101 | 144300 | 3524761935 | 2905 | 2905 | 2905 | 2900 | 3848 |
| 236 | 20241101 | 144200 | 3513584870 | 2900 | 2905 | 2905 | 2900 | 1110 |
| 237 | 20241101 | 144100 | 3510363245 | 2890 | 2900 | 2905 | 2890 | 3179 |
| 238 | 20241101 | 144000 | 3501146880 | 2890 | 2910 | 2910 | 2885 | 485 |
| 239 | 20241101 | 143900 | 3499745040 | 2905 | 2895 | 2905 | 2895 | 106 |
| 240 | 20241101 | 143800 | 3499437120 | 2900 | 2900 | 2900 | 2900 | 2 |
| 241 | 20241101 | 143700 | 3499431320 | 2905 | 2900 | 2905 | 2895 | 420 |
| 242 | 20241101 | 143600 | 3498213070 | 2900 | 2900 | 2900 | 2885 | 3226 |
| 243 | 20241101 | 143500 | 3488905195 | 2885 | 2885 | 2885 | 2885 | 37 |
| 244 | 20241101 | 143400 | 3488798450 | 2885 | 2890 | 2890 | 2885 | 848 |
| 245 | 20241101 | 143300 | 3486350660 | 2900 | 2900 | 2900 | 2885 | 6851 |
| 246 | 20241101 | 143200 | 3466550985 | 2900 | 2895 | 2900 | 2890 | 996 |
| 247 | 20241101 | 143100 | 3463668045 | 2895 | 2905 | 2905 | 2895 | 161 |
| 248 | 20241101 | 143000 | 3463200585 | 2910 | 2915 | 2915 | 2910 | 6 |
| 249 | 20241101 | 142900 | 3463183120 | 2910 | 2905 | 2910 | 2895 | 626 |
| 250 | 20241101 | 142800 | 3461365055 | 2900 | 2895 | 2900 | 2895 | 1432 |
| 251 | 20241101 | 142700 | 3457218460 | 2900 | 2895 | 2900 | 2895 | 3565 |
| 252 | 20241101 | 142600 | 3446896075 | 2895 | 2900 | 2900 | 2895 | 1791 |
| 253 | 20241101 | 142500 | 3441709415 | 2900 | 2910 | 2910 | 2900 | 71 |
| 254 | 20241101 | 142400 | 3441503465 | 2910 | 2900 | 2910 | 2895 | 1161 |
| 255 | 20241101 | 142300 | 3438133840 | 2900 | 2895 | 2900 | 2895 | 560 |
| 256 | 20241101 | 142200 | 3436510245 | 2915 | 2905 | 2915 | 2895 | 4118 |
| 257 | 20241101 | 142100 | 3424585050 | 2905 | 2915 | 2915 | 2895 | 1455 |
| 258 | 20241101 | 142000 | 3420362490 | 2915 | 2900 | 2915 | 2895 | 2068 |
| 259 | 20241101 | 141900 | 3414356635 | 2900 | 2895 | 2900 | 2890 | 3147 |
| 260 | 20241101 | 141800 | 3405250550 | 2895 | 2905 | 2905 | 2895 | 4296 |
| 261 | 20241101 | 141700 | 3392798865 | 2905 | 2910 | 2910 | 2900 | 5514 |
| 262 | 20241101 | 141600 | 3376782435 | 2910 | 2915 | 2915 | 2910 | 2922 |
| 263 | 20241101 | 141500 | 3368266125 | 2915 | 2915 | 2920 | 2915 | 4932 |
| 264 | 20241101 | 141400 | 3353889040 | 2915 | 2920 | 2925 | 2915 | 5674 |
| 265 | 20241101 | 141300 | 3337320025 | 2915 | 2925 | 2925 | 2910 | 5660 |
| 266 | 20241101 | 141200 | 3320805095 | 2925 | 2920 | 2925 | 2920 | 758 |
| 267 | 20241101 | 141100 | 3318591595 | 2920 | 2925 | 2925 | 2920 | 899 |
| 268 | 20241101 | 141000 | 3315964540 | 2925 | 2935 | 2935 | 2920 | 2434 |
| 269 | 20241101 | 140900 | 3308834075 | 2935 | 2915 | 2940 | 2910 | 7952 |
| 270 | 20241101 | 140800 | 3285530105 | 2910 | 2900 | 2915 | 2900 | 665 |
| 271 | 20241101 | 140700 | 3283596725 | 2900 | 2910 | 2915 | 2900 | 12420 |
| 272 | 20241101 | 140600 | 3247521515 | 2915 | 2920 | 2920 | 2910 | 979 |
| 273 | 20241101 | 140500 | 3244668235 | 2920 | 2915 | 2920 | 2900 | 18491 |
| 274 | 20241101 | 140400 | 3190973595 | 2915 | 2920 | 2925 | 2910 | 10046 |
| 275 | 20241101 | 140300 | 3161659165 | 2920 | 2960 | 2960 | 2910 | 39763 |
| 276 | 20241101 | 140200 | 3045214525 | 2970 | 2945 | 2980 | 2945 | 12759 |
| 277 | 20241101 | 140100 | 3007417675 | 2945 | 2975 | 2980 | 2935 | 27800 |
| 278 | 20241101 | 140000 | 2925487120 | 2975 | 3000 | 3000 | 2940 | 35680 |
| 279 | 20241101 | 135900 | 2819655170 | 3000 | 3005 | 3020 | 2950 | 43674 |
| 280 | 20241101 | 135800 | 2689226265 | 3000 | 3000 | 3070 | 2970 | 165477 |
| 281 | 20241101 | 135700 | 2187053235 | 3000 | 2915 | 3060 | 2905 | 218534 |
| 282 | 20241101 | 135600 | 1529664230 | 2915 | 2975 | 2990 | 2905 | 68696 |
| 283 | 20241101 | 135500 | 1327511040 | 2975 | 2880 | 2975 | 2880 | 52565 |
| 284 | 20241101 | 135400 | 1172519205 | 2880 | 2880 | 2880 | 2880 | 49 |
| 285 | 20241101 | 135300 | 1172378085 | 2880 | 2885 | 2885 | 2880 | 2065 |
| 286 | 20241101 | 135200 | 1166426410 | 2890 | 2890 | 2890 | 2890 | 1 |
| 287 | 20241101 | 135100 | 1166423520 | 2885 | 2885 | 2885 | 2885 | 1324 |
| 288 | 20241101 | 135000 | 1162603780 | 2885 | 2885 | 2885 | 2885 | 350 |
| 289 | 20241101 | 134900 | 1161594030 | 2885 | 2885 | 2885 | 2885 | 299 |
| 290 | 20241101 | 134800 | 1160731415 | 2885 | 2885 | 2885 | 2885 | 401 |
| 291 | 20241101 | 134700 | 1159574530 | 2885 | 2885 | 2885 | 2885 | 72 |
| 292 | 20241101 | 134600 | 1159366810 | 2890 | 2890 | 2890 | 2890 | 30 |
| 293 | 20241101 | 134500 | 1159280110 | 2890 | 2895 | 2895 | 2885 | 52 |
| 294 | 20241101 | 134400 | 1159130075 | 2890 | 2895 | 2895 | 2885 | 301 |
| 295 | 20241101 | 134300 | 1158261440 | 2895 | 2895 | 2895 | 2895 | 3914 |
| 296 | 20241101 | 134200 | 1146930410 | 2885 | 2880 | 2885 | 2875 | 481 |
| 297 | 20241101 | 134100 | 1145545685 | 2880 | 2880 | 2880 | 2880 | 2241 |
| 298 | 20241101 | 134000 | 1139091605 | 2880 | 2880 | 2880 | 2880 | 4 |
| 299 | 20241101 | 133900 | 1139080085 | 2880 | 2880 | 2880 | 2880 | 20 |
| 300 | 20241101 | 133800 | 1139022485 | 2875 | 2875 | 2880 | 2875 | 1120 |
| 301 | 20241101 | 133700 | 1135802460 | 2880 | 2880 | 2880 | 2880 | 0 |
| 302 | 20241101 | 133600 | 1135802460 | 2880 | 2880 | 2880 | 2880 | 55 |
| 303 | 20241101 | 133500 | 1135644060 | 2880 | 2875 | 2880 | 2875 | 145 |
| 304 | 20241101 | 133400 | 1135226635 | 2880 | 2875 | 2880 | 2875 | 1004 |
| 305 | 20241101 | 133300 | 1132335275 | 2880 | 2880 | 2880 | 2880 | 1 |
| 306 | 20241101 | 133200 | 1132332395 | 2880 | 2880 | 2880 | 2880 | 697 |
| 307 | 20241101 | 133100 | 1130325035 | 2880 | 2880 | 2880 | 2880 | 3000 |
| 308 | 20241101 | 133000 | 1121685035 | 2880 | 2880 | 2880 | 2880 | 602 |
| 309 | 20241101 | 132900 | 1119951275 | 2880 | 2880 | 2880 | 2880 | 326 |
| 310 | 20241101 | 132800 | 1119012395 | 2895 | 2895 | 2895 | 2895 | 0 |
| 311 | 20241101 | 132700 | 1119012395 | 2895 | 2895 | 2895 | 2895 | 0 |
| 312 | 20241101 | 132600 | 1119012395 | 2895 | 2895 | 2895 | 2895 | 0 |
| 313 | 20241101 | 132500 | 1119012395 | 2895 | 2895 | 2895 | 2875 | 3263 |
| 314 | 20241101 | 132400 | 1109608880 | 2895 | 2895 | 2895 | 2895 | 0 |
| 315 | 20241101 | 132300 | 1109608880 | 2895 | 2895 | 2895 | 2895 | 0 |
| 316 | 20241101 | 132200 | 1109608880 | 2895 | 2895 | 2895 | 2895 | 100 |
| 317 | 20241101 | 132100 | 1109319380 | 2880 | 2880 | 2880 | 2880 | 0 |
| 318 | 20241101 | 132000 | 1109319380 | 2880 | 2880 | 2880 | 2880 | 372 |
| 319 | 20241101 | 131900 | 1108248020 | 2880 | 2895 | 2895 | 2880 | 4770 |
| 320 | 20241101 | 131800 | 1094483160 | 2900 | 2900 | 2900 | 2900 | 83 |
| 321 | 20241101 | 131700 | 1094242460 | 2900 | 2890 | 2900 | 2890 | 263 |
| 322 | 20241101 | 131600 | 1093480660 | 2890 | 2895 | 2895 | 2890 | 257 |
| 323 | 20241101 | 131500 | 1092737145 | 2895 | 2895 | 2895 | 2890 | 104 |
| 324 | 20241101 | 131400 | 1092436325 | 2895 | 2895 | 2895 | 2895 | 306 |
| 325 | 20241101 | 131300 | 1091550455 | 2895 | 2895 | 2895 | 2895 | 1 |
| 326 | 20241101 | 131200 | 1091547560 | 2900 | 2900 | 2900 | 2900 | 154 |
| 327 | 20241101 | 131100 | 1091100960 | 2900 | 2900 | 2900 | 2900 | 100 |
| 328 | 20241101 | 131000 | 1090810960 | 2900 | 2900 | 2900 | 2900 | 152 |
| 329 | 20241101 | 130900 | 1090370160 | 2900 | 2905 | 2905 | 2900 | 8 |
| 330 | 20241101 | 130800 | 1090346945 | 2900 | 2895 | 2900 | 2895 | 956 |
| 331 | 20241101 | 130700 | 1087574645 | 2895 | 2895 | 2895 | 2885 | 502 |
| 332 | 20241101 | 130600 | 1086126310 | 2900 | 2890 | 2900 | 2890 | 716 |
| 333 | 20241101 | 130500 | 1084053955 | 2890 | 2880 | 2890 | 2880 | 13 |
| 334 | 20241101 | 130400 | 1084016405 | 2880 | 2885 | 2885 | 2880 | 230 |
| 335 | 20241101 | 130300 | 1083354000 | 2890 | 2890 | 2890 | 2880 | 3066 |
| 336 | 20241101 | 130200 | 1074516800 | 2885 | 2890 | 2890 | 2885 | 21 |
| 337 | 20241101 | 130100 | 1074456210 | 2885 | 2890 | 2890 | 2885 | 5 |
| 338 | 20241101 | 130000 | 1074441765 | 2890 | 2895 | 2895 | 2890 | 601 |
| 339 | 20241101 | 125900 | 1072704870 | 2890 | 2890 | 2890 | 2890 | 20 |
| 340 | 20241101 | 125800 | 1072647070 | 2890 | 2880 | 2890 | 2880 | 1912 |
| 341 | 20241101 | 125700 | 1067121420 | 2880 | 2880 | 2880 | 2880 | 883 |
| 342 | 20241101 | 125600 | 1064578380 | 2875 | 2880 | 2880 | 2875 | 3952 |
| 343 | 20241101 | 125500 | 1053203040 | 2880 | 2880 | 2880 | 2880 | 1 |
| 344 | 20241101 | 125400 | 1053200160 | 2880 | 2880 | 2880 | 2880 | 0 |
| 345 | 20241101 | 125300 | 1053200160 | 2880 | 2880 | 2880 | 2880 | 3 |
| 346 | 20241101 | 125200 | 1053191520 | 2880 | 2880 | 2880 | 2880 | 0 |
| 347 | 20241101 | 125100 | 1053191520 | 2880 | 2880 | 2880 | 2880 | 0 |
| 348 | 20241101 | 125000 | 1053191520 | 2880 | 2880 | 2880 | 2880 | 0 |
| 349 | 20241101 | 124900 | 1053191520 | 2880 | 2880 | 2880 | 2880 | 424 |
| 350 | 20241101 | 124800 | 1051970400 | 2890 | 2890 | 2890 | 2890 | 0 |
| 351 | 20241101 | 124700 | 1051970400 | 2890 | 2890 | 2890 | 2890 | 0 |
| 352 | 20241101 | 124600 | 1051970400 | 2890 | 2880 | 2890 | 2880 | 686 |
| 353 | 20241101 | 124500 | 1049994710 | 2885 | 2885 | 2885 | 2885 | 24 |
| 354 | 20241101 | 124400 | 1049925470 | 2890 | 2890 | 2890 | 2890 | 0 |
| 355 | 20241101 | 124300 | 1049925470 | 2890 | 2890 | 2890 | 2890 | 33 |
| 356 | 20241101 | 124200 | 1049830100 | 2890 | 2890 | 2890 | 2890 | 10 |
| 357 | 20241101 | 124100 | 1049801200 | 2890 | 2890 | 2890 | 2890 | 0 |
| 358 | 20241101 | 124000 | 1049801200 | 2890 | 2890 | 2890 | 2890 | 0 |
| 359 | 20241101 | 123900 | 1049801200 | 2890 | 2890 | 2890 | 2890 | 6 |
| 360 | 20241101 | 123800 | 1049783860 | 2875 | 2875 | 2875 | 2875 | 28 |
| 361 | 20241101 | 123700 | 1049703360 | 2875 | 2875 | 2875 | 2875 | 344 |
| 362 | 20241101 | 123600 | 1048714360 | 2880 | 2880 | 2880 | 2880 | 0 |
| 363 | 20241101 | 123500 | 1048714360 | 2880 | 2880 | 2880 | 2880 | 700 |
| 364 | 20241101 | 123400 | 1046698360 | 2875 | 2875 | 2875 | 2875 | 0 |
| 365 | 20241101 | 123300 | 1046698360 | 2875 | 2885 | 2890 | 2875 | 1001 |
| 366 | 20241101 | 123200 | 1043808235 | 2875 | 2880 | 2880 | 2875 | 202 |
| 367 | 20241101 | 123100 | 1043227435 | 2875 | 2875 | 2875 | 2875 | 0 |
| 368 | 20241101 | 123000 | 1043227435 | 2875 | 2875 | 2875 | 2875 | 0 |
| 369 | 20241101 | 122900 | 1043227435 | 2875 | 2885 | 2885 | 2870 | 1785 |
| 370 | 20241101 | 122800 | 1038095400 | 2890 | 2890 | 2890 | 2890 | 1 |
| 371 | 20241101 | 122700 | 1038092510 | 2885 | 2885 | 2885 | 2885 | 2 |
| 372 | 20241101 | 122600 | 1038086740 | 2890 | 2890 | 2890 | 2890 | 0 |
| 373 | 20241101 | 122500 | 1038086740 | 2890 | 2890 | 2890 | 2890 | 5 |
| 374 | 20241101 | 122400 | 1038072290 | 2890 | 2880 | 2890 | 2880 | 401 |
| 375 | 20241101 | 122300 | 1036917400 | 2890 | 2890 | 2890 | 2890 | 100 |
| 376 | 20241101 | 122200 | 1036628400 | 2890 | 2890 | 2890 | 2890 | 2 |
| 377 | 20241101 | 122100 | 1036622620 | 2890 | 2875 | 2890 | 2875 | 1031 |
| 378 | 20241101 | 122000 | 1033658230 | 2875 | 2875 | 2875 | 2875 | 30 |
| 379 | 20241101 | 121900 | 1033571980 | 2890 | 2890 | 2890 | 2890 | 3 |
| 380 | 20241101 | 121800 | 1033563310 | 2895 | 2880 | 2895 | 2870 | 6259 |
| 381 | 20241101 | 121700 | 1015563640 | 2895 | 2885 | 2895 | 2880 | 101 |
| 382 | 20241101 | 121600 | 1015272545 | 2895 | 2895 | 2895 | 2895 | 0 |
| 383 | 20241101 | 121500 | 1015272545 | 2895 | 2895 | 2895 | 2895 | 0 |
| 384 | 20241101 | 121400 | 1015272545 | 2895 | 2890 | 2895 | 2890 | 6 |
| 385 | 20241101 | 121300 | 1015255200 | 2890 | 2890 | 2890 | 2890 | 310 |
| 386 | 20241101 | 121200 | 1014359300 | 2900 | 2900 | 2900 | 2900 | 1 |
| 387 | 20241101 | 121100 | 1014356400 | 2900 | 2900 | 2900 | 2900 | 1 |
| 388 | 20241101 | 121000 | 1014353500 | 2895 | 2895 | 2895 | 2895 | 30 |
| 389 | 20241101 | 120900 | 1014266650 | 2900 | 2890 | 2900 | 2890 | 555 |
| 390 | 20241101 | 120800 | 1012662670 | 2890 | 2890 | 2890 | 2890 | 39 |
| 391 | 20241101 | 120700 | 1012549960 | 2890 | 2890 | 2890 | 2890 | 0 |
| 392 | 20241101 | 120600 | 1012549960 | 2890 | 2890 | 2890 | 2890 | 1228 |
| 393 | 20241101 | 120500 | 1009001040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 394 | 20241101 | 120400 | 1009001040 | 2890 | 2890 | 2890 | 2890 | 28 |
| 395 | 20241101 | 120300 | 1008920120 | 2890 | 2890 | 2890 | 2890 | 1 |
| 396 | 20241101 | 120200 | 1008917230 | 2900 | 2900 | 2900 | 2900 | 0 |
| 397 | 20241101 | 120100 | 1008917230 | 2900 | 2900 | 2900 | 2900 | 0 |
| 398 | 20241101 | 120000 | 1008917230 | 2900 | 2895 | 2900 | 2895 | 6000 |
| 399 | 20241101 | 115900 | 991538605 | 2890 | 2885 | 2890 | 2885 | 1733 |
| 400 | 20241101 | 115800 | 986530810 | 2885 | 2885 | 2885 | 2885 | 1 |
| 401 | 20241101 | 115700 | 986527925 | 2880 | 2880 | 2880 | 2880 | 3 |
| 402 | 20241101 | 115600 | 986519285 | 2885 | 2885 | 2885 | 2885 | 0 |
| 403 | 20241101 | 115500 | 986519285 | 2885 | 2885 | 2885 | 2880 | 1789 |
| 404 | 20241101 | 115400 | 981366920 | 2880 | 2880 | 2885 | 2880 | 78 |
| 405 | 20241101 | 115300 | 981142265 | 2890 | 2875 | 2890 | 2875 | 815 |
| 406 | 20241101 | 115200 | 978799125 | 2875 | 2875 | 2875 | 2870 | 5510 |
| 407 | 20241101 | 115100 | 962983905 | 2875 | 2875 | 2875 | 2875 | 1150 |
| 408 | 20241101 | 115000 | 959677655 | 2875 | 2885 | 2885 | 2875 | 3954 |
| 409 | 20241101 | 114900 | 948293240 | 2880 | 2880 | 2880 | 2880 | 8 |
| 410 | 20241101 | 114800 | 948270200 | 2890 | 2890 | 2890 | 2890 | 0 |
| 411 | 20241101 | 114700 | 948270200 | 2890 | 2890 | 2890 | 2880 | 1410 |
| 412 | 20241101 | 114600 | 944204180 | 2890 | 2890 | 2890 | 2890 | 2 |
| 413 | 20241101 | 114500 | 944198400 | 2885 | 2885 | 2885 | 2885 | 0 |
| 414 | 20241101 | 114400 | 944198400 | 2885 | 2885 | 2885 | 2885 | 104 |
| 415 | 20241101 | 114300 | 943898360 | 2880 | 2880 | 2880 | 2880 | 216 |
| 416 | 20241101 | 114200 | 943276280 | 2880 | 2880 | 2880 | 2880 | 30 |
| 417 | 20241101 | 114100 | 943189880 | 2880 | 2885 | 2885 | 2880 | 11 |
| 418 | 20241101 | 114000 | 943158150 | 2885 | 2890 | 2890 | 2885 | 196 |
| 419 | 20241101 | 113900 | 942592540 | 2885 | 2880 | 2885 | 2880 | 264 |
| 420 | 20241101 | 113800 | 941831400 | 2880 | 2880 | 2880 | 2880 | 926 |
| 421 | 20241101 | 113700 | 939164520 | 2880 | 2880 | 2880 | 2880 | 390 |
| 422 | 20241101 | 113600 | 938041320 | 2880 | 2880 | 2880 | 2880 | 497 |
| 423 | 20241101 | 113500 | 936609960 | 2880 | 2880 | 2880 | 2880 | 20 |
| 424 | 20241101 | 113400 | 936552360 | 2880 | 2880 | 2880 | 2875 | 33 |
| 425 | 20241101 | 113300 | 936457475 | 2875 | 2880 | 2880 | 2875 | 3982 |
| 426 | 20241101 | 113200 | 925008900 | 2875 | 2880 | 2880 | 2875 | 164 |
| 427 | 20241101 | 113100 | 924537380 | 2880 | 2880 | 2880 | 2880 | 604 |
| 428 | 20241101 | 113000 | 922797860 | 2880 | 2880 | 2880 | 2880 | 0 |
| 429 | 20241101 | 112900 | 922797860 | 2880 | 2885 | 2885 | 2880 | 4057 |
| 430 | 20241101 | 112800 | 911094075 | 2890 | 2885 | 2890 | 2885 | 300 |
| 431 | 20241101 | 112700 | 910228075 | 2885 | 2885 | 2885 | 2885 | 500 |
| 432 | 20241101 | 112600 | 908785575 | 2890 | 2885 | 2890 | 2885 | 134 |
| 433 | 20241101 | 112500 | 908398980 | 2885 | 2885 | 2885 | 2885 | 101 |
| 434 | 20241101 | 112400 | 908107595 | 2890 | 2890 | 2890 | 2890 | 3 |
| 435 | 20241101 | 112300 | 908098925 | 2890 | 2895 | 2895 | 2890 | 4458 |
| 436 | 20241101 | 112200 | 895215280 | 2895 | 2890 | 2895 | 2890 | 40 |
| 437 | 20241101 | 112100 | 895099630 | 2890 | 2890 | 2895 | 2890 | 293 |
| 438 | 20241101 | 112000 | 894252855 | 2890 | 2890 | 2890 | 2890 | 267 |
| 439 | 20241101 | 111900 | 893481225 | 2895 | 2895 | 2895 | 2895 | 2281 |
| 440 | 20241101 | 111800 | 886877730 | 2895 | 2890 | 2895 | 2890 | 2909 |
| 441 | 20241101 | 111700 | 878457075 | 2890 | 2890 | 2890 | 2890 | 5020 |
| 442 | 20241101 | 111600 | 863949275 | 2885 | 2885 | 2885 | 2885 | 20 |
| 443 | 20241101 | 111500 | 863891575 | 2885 | 2885 | 2885 | 2885 | 0 |
| 444 | 20241101 | 111400 | 863891575 | 2885 | 2890 | 2890 | 2885 | 150 |
| 445 | 20241101 | 111300 | 863458775 | 2890 | 2890 | 2890 | 2890 | 32 |
| 446 | 20241101 | 111200 | 863366295 | 2890 | 2890 | 2890 | 2890 | 98 |
| 447 | 20241101 | 111100 | 863083075 | 2885 | 2885 | 2890 | 2885 | 297 |
| 448 | 20241101 | 111000 | 862226220 | 2885 | 2890 | 2890 | 2885 | 153 |
| 449 | 20241101 | 110900 | 861784295 | 2885 | 2890 | 2890 | 2885 | 1482 |
| 450 | 20241101 | 110800 | 857506350 | 2895 | 2895 | 2895 | 2895 | 201 |
| 451 | 20241101 | 110700 | 856924455 | 2890 | 2890 | 2890 | 2890 | 1 |
| 452 | 20241101 | 110600 | 856921565 | 2890 | 2890 | 2890 | 2890 | 1 |
| 453 | 20241101 | 110500 | 856918675 | 2895 | 2895 | 2895 | 2895 | 2 |
| 454 | 20241101 | 110400 | 856912885 | 2885 | 2885 | 2885 | 2885 | 0 |
| 455 | 20241101 | 110300 | 856912885 | 2885 | 2885 | 2885 | 2885 | 0 |
| 456 | 20241101 | 110200 | 856912885 | 2885 | 2885 | 2885 | 2885 | 0 |
| 457 | 20241101 | 110100 | 856912885 | 2885 | 2885 | 2885 | 2885 | 2 |
| 458 | 20241101 | 110000 | 856907115 | 2890 | 2890 | 2890 | 2890 | 684 |
| 459 | 20241101 | 105900 | 854930355 | 2890 | 2890 | 2890 | 2890 | 146 |
| 460 | 20241101 | 105800 | 854508415 | 2890 | 2890 | 2890 | 2890 | 4 |
| 461 | 20241101 | 105700 | 854496855 | 2890 | 2895 | 2895 | 2890 | 202 |
| 462 | 20241101 | 105600 | 853913065 | 2885 | 2885 | 2885 | 2885 | 1163 |
| 463 | 20241101 | 105500 | 850557810 | 2885 | 2890 | 2895 | 2885 | 1786 |
| 464 | 20241101 | 105400 | 845396850 | 2890 | 2895 | 2895 | 2890 | 201 |
| 465 | 20241101 | 105300 | 844815955 | 2895 | 2895 | 2895 | 2895 | 0 |
| 466 | 20241101 | 105200 | 844815955 | 2895 | 2885 | 2895 | 2885 | 946 |
| 467 | 20241101 | 105100 | 842085780 | 2885 | 2890 | 2890 | 2885 | 2014 |
| 468 | 20241101 | 105000 | 836275380 | 2885 | 2890 | 2890 | 2885 | 608 |
| 469 | 20241101 | 104900 | 834520140 | 2890 | 2890 | 2890 | 2890 | 0 |
| 470 | 20241101 | 104800 | 834520140 | 2890 | 2890 | 2890 | 2890 | 2 |
| 471 | 20241101 | 104700 | 834514360 | 2890 | 2890 | 2890 | 2890 | 317 |
| 472 | 20241101 | 104600 | 833598230 | 2895 | 2890 | 2900 | 2890 | 546 |
| 473 | 20241101 | 104500 | 832018280 | 2890 | 2895 | 2895 | 2890 | 508 |
| 474 | 20241101 | 104400 | 830549445 | 2895 | 2895 | 2895 | 2890 | 219 |
| 475 | 20241101 | 104300 | 829915910 | 2895 | 2895 | 2895 | 2895 | 107 |
| 476 | 20241101 | 104200 | 829606145 | 2895 | 2890 | 2895 | 2875 | 3881 |
| 477 | 20241101 | 104100 | 818436785 | 2880 | 2880 | 2880 | 2880 | 0 |
| 478 | 20241101 | 104000 | 818436785 | 2880 | 2880 | 2880 | 2880 | 243 |
| 479 | 20241101 | 103900 | 817736945 | 2880 | 2880 | 2880 | 2880 | 2000 |
| 480 | 20241101 | 103800 | 811976945 | 2880 | 2880 | 2880 | 2880 | 0 |
| 481 | 20241101 | 103700 | 811976945 | 2880 | 2880 | 2880 | 2880 | 0 |
| 482 | 20241101 | 103600 | 811976945 | 2880 | 2880 | 2880 | 2880 | 186 |
| 483 | 20241101 | 103500 | 811441265 | 2880 | 2880 | 2880 | 2880 | 0 |
| 484 | 20241101 | 103400 | 811441265 | 2880 | 2880 | 2880 | 2880 | 1 |
| 485 | 20241101 | 103300 | 811438385 | 2890 | 2890 | 2890 | 2890 | 2 |
| 486 | 20241101 | 103200 | 811432605 | 2880 | 2880 | 2895 | 2880 | 8 |
| 487 | 20241101 | 103100 | 811409540 | 2870 | 2870 | 2880 | 2870 | 1094 |
| 488 | 20241101 | 103000 | 808269025 | 2870 | 2870 | 2870 | 2870 | 2992 |
| 489 | 20241101 | 102900 | 799681985 | 2870 | 2870 | 2875 | 2870 | 907 |
| 490 | 20241101 | 102800 | 797078845 | 2870 | 2880 | 2890 | 2870 | 843 |
| 491 | 20241101 | 102700 | 794655560 | 2875 | 2880 | 2880 | 2875 | 43 |
| 492 | 20241101 | 102600 | 794531930 | 2875 | 2875 | 2875 | 2875 | 192 |
| 493 | 20241101 | 102500 | 793979930 | 2875 | 2885 | 2885 | 2875 | 771 |
| 494 | 20241101 | 102400 | 791759805 | 2875 | 2890 | 2890 | 2875 | 3 |
| 495 | 20241101 | 102300 | 791751150 | 2890 | 2890 | 2890 | 2870 | 31723 |
| 496 | 20241101 | 102200 | 700562345 | 2895 | 2895 | 2895 | 2895 | 7 |
| 497 | 20241101 | 102100 | 700542080 | 2895 | 2890 | 2895 | 2880 | 2035 |
| 498 | 20241101 | 102000 | 694674910 | 2885 | 2885 | 2885 | 2880 | 140 |
| 499 | 20241101 | 101900 | 694271030 | 2885 | 2890 | 2890 | 2880 | 2570 |
| 500 | 20241101 | 101800 | 686853230 | 2890 | 2890 | 2890 | 2885 | 1133 |
| 501 | 20241101 | 101700 | 683580975 | 2885 | 2900 | 2905 | 2885 | 6183 |
| 502 | 20241101 | 101600 | 665686055 | 2905 | 2900 | 2905 | 2895 | 757 |
| 503 | 20241101 | 101500 | 663490390 | 2895 | 2895 | 2895 | 2895 | 278 |
| 504 | 20241101 | 101400 | 662685580 | 2895 | 2890 | 2895 | 2890 | 12 |
| 505 | 20241101 | 101300 | 662650890 | 2890 | 2890 | 2900 | 2890 | 649 |
| 506 | 20241101 | 101200 | 660774270 | 2890 | 2890 | 2890 | 2890 | 863 |
| 507 | 20241101 | 101100 | 658280200 | 2890 | 2890 | 2890 | 2890 | 165 |
| 508 | 20241101 | 101000 | 657803350 | 2890 | 2890 | 2890 | 2890 | 1693 |
| 509 | 20241101 | 100900 | 652910580 | 2890 | 2890 | 2890 | 2890 | 607 |
| 510 | 20241101 | 100800 | 651156350 | 2890 | 2900 | 2900 | 2890 | 549 |
| 511 | 20241101 | 100700 | 649568610 | 2900 | 2910 | 2910 | 2900 | 824 |
| 512 | 20241101 | 100600 | 647178920 | 2910 | 2905 | 2910 | 2905 | 304 |
| 513 | 20241101 | 100500 | 646294550 | 2910 | 2910 | 2910 | 2910 | 0 |
| 514 | 20241101 | 100400 | 646294550 | 2910 | 2895 | 2910 | 2890 | 420 |
| 515 | 20241101 | 100300 | 645078360 | 2895 | 2895 | 2895 | 2895 | 414 |
| 516 | 20241101 | 100200 | 643879830 | 2895 | 2895 | 2900 | 2895 | 81 |
| 517 | 20241101 | 100100 | 643645330 | 2885 | 2890 | 2900 | 2885 | 941 |
| 518 | 20241101 | 100000 | 640928095 | 2890 | 2890 | 2890 | 2890 | 1128 |
| 519 | 20241101 | 095900 | 637668175 | 2890 | 2895 | 2900 | 2890 | 4290 |
| 520 | 20241101 | 095800 | 625257255 | 2900 | 2900 | 2900 | 2895 | 840 |
| 521 | 20241101 | 095700 | 622823755 | 2900 | 2900 | 2900 | 2900 | 3127 |
| 522 | 20241101 | 095600 | 613755455 | 2905 | 2905 | 2905 | 2905 | 763 |
| 523 | 20241101 | 095500 | 611538940 | 2905 | 2910 | 2910 | 2900 | 1023 |
| 524 | 20241101 | 095400 | 608568520 | 2905 | 2905 | 2905 | 2905 | 132 |
| 525 | 20241101 | 095300 | 608185060 | 2905 | 2905 | 2905 | 2905 | 360 |
| 526 | 20241101 | 095200 | 607139260 | 2905 | 2905 | 2905 | 2905 | 0 |
| 527 | 20241101 | 095100 | 607139260 | 2905 | 2905 | 2905 | 2905 | 2196 |
| 528 | 20241101 | 095000 | 600759880 | 2910 | 2910 | 2915 | 2905 | 1407 |
| 529 | 20241101 | 094900 | 596664990 | 2910 | 2900 | 2910 | 2900 | 560 |
| 530 | 20241101 | 094800 | 595035460 | 2900 | 2910 | 2910 | 2895 | 2561 |
| 531 | 20241101 | 094700 | 587594955 | 2910 | 2905 | 2915 | 2905 | 3626 |
| 532 | 20241101 | 094600 | 577045930 | 2905 | 2905 | 2905 | 2905 | 1 |
| 533 | 20241101 | 094500 | 577043025 | 2890 | 2890 | 2900 | 2885 | 1490 |
| 534 | 20241101 | 094400 | 572729715 | 2890 | 2880 | 2900 | 2880 | 72 |
| 535 | 20241101 | 094300 | 572521750 | 2880 | 2890 | 2890 | 2880 | 2515 |
| 536 | 20241101 | 094200 | 565272940 | 2900 | 2900 | 2900 | 2890 | 28 |
| 537 | 20241101 | 094100 | 565191810 | 2900 | 2900 | 2900 | 2880 | 3502 |
| 538 | 20241101 | 094000 | 555086105 | 2895 | 2900 | 2900 | 2895 | 83 |
| 539 | 20241101 | 093900 | 554845785 | 2900 | 2895 | 2900 | 2895 | 416 |
| 540 | 20241101 | 093800 | 553641415 | 2890 | 2895 | 2895 | 2890 | 536 |
| 541 | 20241101 | 093700 | 552091935 | 2895 | 2890 | 2895 | 2880 | 1043 |
| 542 | 20241101 | 093600 | 549083730 | 2880 | 2880 | 2890 | 2880 | 1121 |
| 543 | 20241101 | 093500 | 545855235 | 2880 | 2885 | 2890 | 2880 | 189 |
| 544 | 20241101 | 093400 | 545309965 | 2890 | 2885 | 2890 | 2885 | 151 |
| 545 | 20241101 | 093300 | 544874325 | 2890 | 2890 | 2895 | 2880 | 3074 |
| 546 | 20241101 | 093200 | 536005950 | 2890 | 2895 | 2895 | 2890 | 346 |
| 547 | 20241101 | 093100 | 535004990 | 2895 | 2910 | 2910 | 2895 | 361 |
| 548 | 20241101 | 093000 | 533958860 | 2910 | 2905 | 2910 | 2900 | 110 |
| 549 | 20241101 | 092900 | 533638785 | 2900 | 2900 | 2900 | 2900 | 619 |
| 550 | 20241101 | 092800 | 531843685 | 2900 | 2920 | 2920 | 2900 | 1897 |
| 551 | 20241101 | 092700 | 526319325 | 2920 | 2920 | 2935 | 2910 | 4030 |
| 552 | 20241101 | 092600 | 514532755 | 2920 | 2895 | 2940 | 2895 | 17803 |
| 553 | 20241101 | 092500 | 462660450 | 2890 | 2880 | 2890 | 2875 | 7636 |
| 554 | 20241101 | 092400 | 440701500 | 2875 | 2875 | 2880 | 2875 | 3579 |
| 555 | 20241101 | 092300 | 430411845 | 2870 | 2875 | 2880 | 2870 | 2296 |
| 556 | 20241101 | 092200 | 423817305 | 2875 | 2890 | 2890 | 2875 | 1341 |
| 557 | 20241101 | 092100 | 419954525 | 2890 | 2890 | 2890 | 2890 | 811 |
| 558 | 20241101 | 092000 | 417610735 | 2885 | 2885 | 2890 | 2885 | 177 |
| 559 | 20241101 | 091900 | 417100085 | 2885 | 2895 | 2895 | 2885 | 2808 |
| 560 | 20241101 | 091800 | 408986810 | 2895 | 2895 | 2900 | 2890 | 851 |
| 561 | 20241101 | 091700 | 406522915 | 2895 | 2895 | 2895 | 2890 | 162 |
| 562 | 20241101 | 091600 | 406054055 | 2895 | 2900 | 2905 | 2895 | 5437 |
| 563 | 20241101 | 091500 | 390286970 | 2900 | 2905 | 2910 | 2900 | 2283 |
| 564 | 20241101 | 091400 | 383662515 | 2905 | 2910 | 2910 | 2905 | 3230 |
| 565 | 20241101 | 091300 | 374265715 | 2910 | 2905 | 2915 | 2900 | 4164 |
| 566 | 20241101 | 091200 | 362155410 | 2905 | 2910 | 2910 | 2900 | 4773 |
| 567 | 20241101 | 091100 | 348306565 | 2915 | 2895 | 2915 | 2895 | 1623 |
| 568 | 20241101 | 091000 | 343600600 | 2890 | 2880 | 2890 | 2870 | 6144 |
| 569 | 20241101 | 090900 | 325901575 | 2880 | 2860 | 2880 | 2860 | 6274 |
| 570 | 20241101 | 090800 | 307916230 | 2860 | 2870 | 2875 | 2860 | 22251 |
| 571 | 20241101 | 090700 | 244239735 | 2875 | 2885 | 2885 | 2870 | 11009 |
| 572 | 20241101 | 090600 | 212586515 | 2885 | 2875 | 2885 | 2875 | 4440 |
| 573 | 20241101 | 090500 | 199786890 | 2875 | 2875 | 2885 | 2875 | 5025 |
| 574 | 20241101 | 090400 | 185320910 | 2880 | 2880 | 2885 | 2880 | 3014 |
| 575 | 20241101 | 090300 | 176640565 | 2885 | 2880 | 2885 | 2875 | 5232 |
| 576 | 20241101 | 090200 | 161569650 | 2875 | 2880 | 2880 | 2865 | 11395 |
| 577 | 20241101 | 090100 | 128841185 | 2875 | 2880 | 2890 | 2870 | 6237 |
| 578 | 20241101 | 090000 | 110911820 | 2880 | 2870 | 2900 | 2865 | 38596 |