29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 3 | 20241106 | 185100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 4 | 20241106 | 185000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 5 | 20241106 | 184900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 6 | 20241106 | 184800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 7 | 20241106 | 184700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 8 | 20241106 | 184600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 9 | 20241106 | 184500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 10 | 20241106 | 184400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 11 | 20241106 | 184300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 12 | 20241106 | 184200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 13 | 20241106 | 184100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 14 | 20241106 | 184000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 15 | 20241106 | 183900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 16 | 20241106 | 183800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 17 | 20241106 | 183700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 18 | 20241106 | 183600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 19 | 20241106 | 183500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 20 | 20241106 | 183400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 21 | 20241106 | 183300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 22 | 20241106 | 183200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 23 | 20241106 | 183100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 24 | 20241106 | 183000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 25 | 20241106 | 182900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 26 | 20241106 | 182800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 27 | 20241106 | 182700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 28 | 20241106 | 182600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 29 | 20241106 | 182500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 30 | 20241106 | 182400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 31 | 20241106 | 182300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 32 | 20241106 | 182200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 33 | 20241106 | 182100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 34 | 20241106 | 182000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 35 | 20241106 | 181900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 36 | 20241106 | 181800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 37 | 20241106 | 181700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 38 | 20241106 | 181600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 39 | 20241106 | 181500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 40 | 20241106 | 181400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 41 | 20241106 | 181300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 42 | 20241106 | 181200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 43 | 20241106 | 181100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 44 | 20241106 | 181000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 45 | 20241106 | 180900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 46 | 20241106 | 180800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 47 | 20241106 | 180700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 48 | 20241106 | 180600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 49 | 20241106 | 180500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 50 | 20241106 | 180400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 51 | 20241106 | 180300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 52 | 20241106 | 180200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 53 | 20241106 | 180100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 54 | 20241106 | 180000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 55 | 20241106 | 175900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 56 | 20241106 | 175800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 57 | 20241106 | 175700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 58 | 20241106 | 175600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 59 | 20241106 | 175500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 60 | 20241106 | 175400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 61 | 20241106 | 175300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 62 | 20241106 | 175200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 63 | 20241106 | 175100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 64 | 20241106 | 175000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 65 | 20241106 | 174900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 66 | 20241106 | 174800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 67 | 20241106 | 174700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 68 | 20241106 | 174600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 69 | 20241106 | 174500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 70 | 20241106 | 174400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 71 | 20241106 | 174300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 72 | 20241106 | 174200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 73 | 20241106 | 174100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 74 | 20241106 | 174000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 75 | 20241106 | 173900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 76 | 20241106 | 173800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 77 | 20241106 | 173700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 78 | 20241106 | 173600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 79 | 20241106 | 173500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 80 | 20241106 | 173400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 81 | 20241106 | 173300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 82 | 20241106 | 173200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 83 | 20241106 | 173100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 84 | 20241106 | 173000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 85 | 20241106 | 172900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 86 | 20241106 | 172800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 87 | 20241106 | 172700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 88 | 20241106 | 172600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 89 | 20241106 | 172500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 90 | 20241106 | 172400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 91 | 20241106 | 172300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 92 | 20241106 | 172200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 93 | 20241106 | 172100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 94 | 20241106 | 172000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 95 | 20241106 | 171900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 96 | 20241106 | 171800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 97 | 20241106 | 171700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 98 | 20241106 | 171600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 99 | 20241106 | 171500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 100 | 20241106 | 171400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 101 | 20241106 | 171300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 102 | 20241106 | 171200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 103 | 20241106 | 171100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 104 | 20241106 | 171000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 105 | 20241106 | 170900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 106 | 20241106 | 170800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 107 | 20241106 | 170700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 108 | 20241106 | 170600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 109 | 20241106 | 170500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 110 | 20241106 | 170400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 111 | 20241106 | 170300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 112 | 20241106 | 170200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 113 | 20241106 | 170100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 114 | 20241106 | 170000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 115 | 20241106 | 165900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 116 | 20241106 | 165800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 117 | 20241106 | 165700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 118 | 20241106 | 165600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 119 | 20241106 | 165500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 120 | 20241106 | 165400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 121 | 20241106 | 165300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 122 | 20241106 | 165200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 123 | 20241106 | 165100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 124 | 20241106 | 165000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 125 | 20241106 | 164900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 126 | 20241106 | 164800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 127 | 20241106 | 164700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 128 | 20241106 | 164600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 129 | 20241106 | 164500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 130 | 20241106 | 164400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 131 | 20241106 | 164300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 132 | 20241106 | 164200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 133 | 20241106 | 164100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 134 | 20241106 | 164000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 135 | 20241106 | 163900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 136 | 20241106 | 163800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 137 | 20241106 | 163700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 138 | 20241106 | 163600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 139 | 20241106 | 163500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 140 | 20241106 | 163400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 141 | 20241106 | 163300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 142 | 20241106 | 163200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 143 | 20241106 | 163100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 144 | 20241106 | 163000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 145 | 20241106 | 162900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 146 | 20241106 | 162800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 147 | 20241106 | 162700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 148 | 20241106 | 162600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 149 | 20241106 | 162500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 150 | 20241106 | 162400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 151 | 20241106 | 162300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 152 | 20241106 | 162200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 153 | 20241106 | 162100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 154 | 20241106 | 162000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 155 | 20241106 | 161900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 156 | 20241106 | 161800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 157 | 20241106 | 161700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 158 | 20241106 | 161600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 159 | 20241106 | 161500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 160 | 20241106 | 161400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 161 | 20241106 | 161300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 162 | 20241106 | 161200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 163 | 20241106 | 161100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 164 | 20241106 | 161000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 165 | 20241106 | 160900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 166 | 20241106 | 160800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 167 | 20241106 | 160700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 168 | 20241106 | 160600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 169 | 20241106 | 160500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 170 | 20241106 | 160400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 171 | 20241106 | 160300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 172 | 20241106 | 160200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 173 | 20241106 | 160100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 174 | 20241106 | 160000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 175 | 20241106 | 155900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 176 | 20241106 | 155800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 177 | 20241106 | 155700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 178 | 20241106 | 155600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 179 | 20241106 | 155500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 180 | 20241106 | 155400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 181 | 20241106 | 155300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 182 | 20241106 | 155200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 183 | 20241106 | 155100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 184 | 20241106 | 155000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 185 | 20241106 | 154900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 186 | 20241106 | 154800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 187 | 20241106 | 154700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 188 | 20241106 | 154600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 189 | 20241106 | 154500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 190 | 20241106 | 154400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 191 | 20241106 | 154300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 192 | 20241106 | 154200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 193 | 20241106 | 154100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 194 | 20241106 | 154000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 195 | 20241106 | 153900 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 196 | 20241106 | 153800 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 197 | 20241106 | 153700 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 198 | 20241106 | 153600 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 199 | 20241106 | 153500 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 200 | 20241106 | 153400 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 201 | 20241106 | 153300 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 202 | 20241106 | 153200 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 203 | 20241106 | 153100 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 204 | 20241106 | 153000 | 2029918685 | 3150 | 3150 | 3150 | 3150 | 3455 |
| 205 | 20241106 | 152900 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 206 | 20241106 | 152800 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 207 | 20241106 | 152700 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 208 | 20241106 | 152600 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 209 | 20241106 | 152500 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 210 | 20241106 | 152400 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 211 | 20241106 | 152300 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 212 | 20241106 | 152200 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 213 | 20241106 | 152100 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 214 | 20241106 | 152000 | 2019035435 | 3140 | 3140 | 3140 | 3140 | 0 |
| 215 | 20241106 | 151900 | 2019035435 | 3140 | 3130 | 3140 | 3130 | 5338 |
| 216 | 20241106 | 151800 | 2002282180 | 3130 | 3135 | 3135 | 3130 | 4245 |
| 217 | 20241106 | 151700 | 1988976130 | 3135 | 3140 | 3140 | 3135 | 2465 |
| 218 | 20241106 | 151600 | 1981241280 | 3150 | 3140 | 3160 | 3140 | 1357 |
| 219 | 20241106 | 151500 | 1976979980 | 3140 | 3140 | 3140 | 3125 | 315 |
| 220 | 20241106 | 151400 | 1975991135 | 3125 | 3135 | 3135 | 3125 | 1793 |
| 221 | 20241106 | 151300 | 1970373775 | 3140 | 3160 | 3160 | 3140 | 1810 |
| 222 | 20241106 | 151200 | 1964686485 | 3160 | 3140 | 3160 | 3140 | 149 |
| 223 | 20241106 | 151100 | 1964216625 | 3140 | 3125 | 3150 | 3125 | 5973 |
| 224 | 20241106 | 151000 | 1945466625 | 3120 | 3135 | 3135 | 3120 | 678 |
| 225 | 20241106 | 150900 | 1943346405 | 3135 | 3130 | 3135 | 3130 | 135 |
| 226 | 20241106 | 150800 | 1942923555 | 3130 | 3120 | 3135 | 3115 | 14 |
| 227 | 20241106 | 150700 | 1942879845 | 3140 | 3105 | 3140 | 3105 | 130 |
| 228 | 20241106 | 150600 | 1942472660 | 3105 | 3135 | 3135 | 3100 | 2413 |
| 229 | 20241106 | 150500 | 1934964265 | 3130 | 3160 | 3160 | 3130 | 984 |
| 230 | 20241106 | 150400 | 1931871890 | 3165 | 3165 | 3165 | 3165 | 0 |
| 231 | 20241106 | 150300 | 1931871890 | 3165 | 3165 | 3170 | 3165 | 522 |
| 232 | 20241106 | 150200 | 1930219750 | 3165 | 3150 | 3165 | 3145 | 562 |
| 233 | 20241106 | 150100 | 1928449895 | 3175 | 3155 | 3175 | 3155 | 584 |
| 234 | 20241106 | 150000 | 1926606395 | 3160 | 3160 | 3160 | 3160 | 204 |
| 235 | 20241106 | 145900 | 1925961755 | 3160 | 3160 | 3160 | 3160 | 96 |
| 236 | 20241106 | 145800 | 1925658395 | 3155 | 3155 | 3155 | 3155 | 0 |
| 237 | 20241106 | 145700 | 1925658395 | 3155 | 3155 | 3155 | 3155 | 0 |
| 238 | 20241106 | 145600 | 1925658395 | 3155 | 3175 | 3175 | 3155 | 344 |
| 239 | 20241106 | 145500 | 1924569465 | 3175 | 3200 | 3200 | 3175 | 302 |
| 240 | 20241106 | 145400 | 1923608885 | 3200 | 3215 | 3215 | 3190 | 3 |
| 241 | 20241106 | 145300 | 1923599280 | 3220 | 3220 | 3220 | 3220 | 172 |
| 242 | 20241106 | 145200 | 1923045440 | 3225 | 3220 | 3225 | 3190 | 1139 |
| 243 | 20241106 | 145100 | 1919380265 | 3210 | 3210 | 3230 | 3210 | 1689 |
| 244 | 20241106 | 145000 | 1913936115 | 3215 | 3215 | 3215 | 3200 | 1022 |
| 245 | 20241106 | 144900 | 1910661385 | 3215 | 3200 | 3215 | 3190 | 1709 |
| 246 | 20241106 | 144800 | 1905189815 | 3195 | 3175 | 3195 | 3175 | 2884 |
| 247 | 20241106 | 144700 | 1895993980 | 3185 | 3175 | 3185 | 3175 | 4587 |
| 248 | 20241106 | 144600 | 1881414855 | 3175 | 3170 | 3175 | 3170 | 382 |
| 249 | 20241106 | 144500 | 1880202505 | 3175 | 3165 | 3175 | 3165 | 1153 |
| 250 | 20241106 | 144400 | 1876547335 | 3160 | 3160 | 3160 | 3160 | 650 |
| 251 | 20241106 | 144300 | 1874493335 | 3160 | 3160 | 3160 | 3160 | 241 |
| 252 | 20241106 | 144200 | 1873731775 | 3165 | 3160 | 3165 | 3160 | 643 |
| 253 | 20241106 | 144100 | 1871699225 | 3160 | 3155 | 3165 | 3155 | 2304 |
| 254 | 20241106 | 144000 | 1864419690 | 3160 | 3160 | 3165 | 3160 | 1544 |
| 255 | 20241106 | 143900 | 1859540120 | 3160 | 3155 | 3160 | 3155 | 629 |
| 256 | 20241106 | 143800 | 1857553465 | 3150 | 3140 | 3150 | 3140 | 934 |
| 257 | 20241106 | 143700 | 1854611995 | 3140 | 3145 | 3145 | 3140 | 490 |
| 258 | 20241106 | 143600 | 1853073220 | 3145 | 3145 | 3145 | 3135 | 1134 |
| 259 | 20241106 | 143500 | 1849507440 | 3145 | 3135 | 3145 | 3135 | 877 |
| 260 | 20241106 | 143400 | 1846757895 | 3135 | 3110 | 3135 | 3110 | 3122 |
| 261 | 20241106 | 143300 | 1836977445 | 3120 | 3110 | 3120 | 3105 | 612 |
| 262 | 20241106 | 143200 | 1835072910 | 3110 | 3110 | 3110 | 3105 | 750 |
| 263 | 20241106 | 143100 | 1832743985 | 3110 | 3120 | 3120 | 3110 | 266 |
| 264 | 20241106 | 143000 | 1831915650 | 3120 | 3120 | 3120 | 3120 | 57 |
| 265 | 20241106 | 142900 | 1831737810 | 3120 | 3105 | 3120 | 3105 | 736 |
| 266 | 20241106 | 142800 | 1829446565 | 3105 | 3110 | 3110 | 3105 | 3045 |
| 267 | 20241106 | 142700 | 1819982305 | 3100 | 3100 | 3105 | 3100 | 354 |
| 268 | 20241106 | 142600 | 1818884655 | 3105 | 3105 | 3105 | 3105 | 27 |
| 269 | 20241106 | 142500 | 1818800820 | 3105 | 3100 | 3110 | 3100 | 777 |
| 270 | 20241106 | 142400 | 1816392030 | 3100 | 3100 | 3100 | 3100 | 2 |
| 271 | 20241106 | 142300 | 1816385830 | 3100 | 3100 | 3100 | 3100 | 12 |
| 272 | 20241106 | 142200 | 1816348630 | 3100 | 3095 | 3100 | 3095 | 240 |
| 273 | 20241106 | 142100 | 1815605555 | 3095 | 3100 | 3100 | 3095 | 599 |
| 274 | 20241106 | 142000 | 1813751625 | 3100 | 3095 | 3100 | 3095 | 96 |
| 275 | 20241106 | 141900 | 1813454425 | 3095 | 3100 | 3100 | 3095 | 891 |
| 276 | 20241106 | 141800 | 1810696725 | 3095 | 3095 | 3095 | 3095 | 223 |
| 277 | 20241106 | 141700 | 1810006540 | 3095 | 3100 | 3100 | 3095 | 2135 |
| 278 | 20241106 | 141600 | 1803396735 | 3100 | 3115 | 3115 | 3100 | 5649 |
| 279 | 20241106 | 141500 | 1785867735 | 3110 | 3110 | 3115 | 3110 | 747 |
| 280 | 20241106 | 141400 | 1783544560 | 3110 | 3115 | 3115 | 3110 | 305 |
| 281 | 20241106 | 141300 | 1782595910 | 3115 | 3115 | 3115 | 3115 | 115 |
| 282 | 20241106 | 141200 | 1782237685 | 3115 | 3115 | 3115 | 3115 | 138 |
| 283 | 20241106 | 141100 | 1781807815 | 3120 | 3120 | 3120 | 3120 | 21 |
| 284 | 20241106 | 141000 | 1781742295 | 3115 | 3120 | 3120 | 3110 | 598 |
| 285 | 20241106 | 140900 | 1779880820 | 3120 | 3120 | 3120 | 3120 | 245 |
| 286 | 20241106 | 140800 | 1779116420 | 3120 | 3120 | 3120 | 3100 | 1842 |
| 287 | 20241106 | 140700 | 1773403925 | 3100 | 3110 | 3120 | 3100 | 9547 |
| 288 | 20241106 | 140600 | 1743752695 | 3110 | 3115 | 3120 | 3110 | 797 |
| 289 | 20241106 | 140500 | 1741271355 | 3115 | 3115 | 3115 | 3115 | 10 |
| 290 | 20241106 | 140400 | 1741240205 | 3115 | 3125 | 3125 | 3115 | 151 |
| 291 | 20241106 | 140300 | 1740768945 | 3125 | 3130 | 3130 | 3110 | 1547 |
| 292 | 20241106 | 140200 | 1735952170 | 3130 | 3125 | 3130 | 3125 | 21 |
| 293 | 20241106 | 140100 | 1735886540 | 3130 | 3130 | 3130 | 3125 | 34 |
| 294 | 20241106 | 140000 | 1735780125 | 3135 | 3130 | 3135 | 3130 | 111 |
| 295 | 20241106 | 135900 | 1735432640 | 3130 | 3120 | 3130 | 3120 | 189 |
| 296 | 20241106 | 135800 | 1734842950 | 3125 | 3120 | 3125 | 3120 | 1684 |
| 297 | 20241106 | 135700 | 1729583870 | 3120 | 3120 | 3120 | 3120 | 35 |
| 298 | 20241106 | 135600 | 1729474670 | 3120 | 3120 | 3125 | 3120 | 1618 |
| 299 | 20241106 | 135500 | 1724426345 | 3125 | 3125 | 3125 | 3120 | 3 |
| 300 | 20241106 | 135400 | 1724416975 | 3120 | 3125 | 3125 | 3120 | 724 |
| 301 | 20241106 | 135300 | 1722157980 | 3120 | 3125 | 3125 | 3120 | 642 |
| 302 | 20241106 | 135200 | 1720154300 | 3130 | 3125 | 3130 | 3125 | 298 |
| 303 | 20241106 | 135100 | 1719223030 | 3130 | 3130 | 3130 | 3130 | 10 |
| 304 | 20241106 | 135000 | 1719191730 | 3130 | 3135 | 3135 | 3130 | 463 |
| 305 | 20241106 | 134900 | 1717742500 | 3135 | 3135 | 3150 | 3135 | 140 |
| 306 | 20241106 | 134800 | 1717303585 | 3135 | 3130 | 3135 | 3130 | 537 |
| 307 | 20241106 | 134700 | 1715622675 | 3130 | 3130 | 3130 | 3130 | 5 |
| 308 | 20241106 | 134600 | 1715607025 | 3130 | 3125 | 3130 | 3125 | 10 |
| 309 | 20241106 | 134500 | 1715575750 | 3130 | 3120 | 3130 | 3120 | 536 |
| 310 | 20241106 | 134400 | 1713903400 | 3130 | 3125 | 3130 | 3120 | 227 |
| 311 | 20241106 | 134300 | 1713194920 | 3125 | 3125 | 3125 | 3125 | 800 |
| 312 | 20241106 | 134200 | 1710694920 | 3125 | 3125 | 3125 | 3125 | 12 |
| 313 | 20241106 | 134100 | 1710657420 | 3130 | 3120 | 3130 | 3120 | 1592 |
| 314 | 20241106 | 134000 | 1705682560 | 3120 | 3125 | 3125 | 3120 | 114 |
| 315 | 20241106 | 133900 | 1705326800 | 3125 | 3120 | 3125 | 3115 | 183 |
| 316 | 20241106 | 133800 | 1704755740 | 3120 | 3115 | 3125 | 3115 | 325 |
| 317 | 20241106 | 133700 | 1703742835 | 3125 | 3115 | 3125 | 3115 | 630 |
| 318 | 20241106 | 133600 | 1701779375 | 3115 | 3110 | 3115 | 3110 | 5940 |
| 319 | 20241106 | 133500 | 1683276485 | 3110 | 3115 | 3115 | 3110 | 1257 |
| 320 | 20241106 | 133400 | 1679361075 | 3115 | 3125 | 3125 | 3115 | 3591 |
| 321 | 20241106 | 133300 | 1668163100 | 3125 | 3125 | 3125 | 3125 | 0 |
| 322 | 20241106 | 133200 | 1668163100 | 3125 | 3125 | 3125 | 3125 | 169 |
| 323 | 20241106 | 133100 | 1667634975 | 3125 | 3130 | 3130 | 3125 | 3245 |
| 324 | 20241106 | 133000 | 1657491625 | 3130 | 3130 | 3130 | 3130 | 1110 |
| 325 | 20241106 | 132900 | 1654017325 | 3135 | 3140 | 3140 | 3135 | 1638 |
| 326 | 20241106 | 132800 | 1648881655 | 3140 | 3150 | 3150 | 3140 | 2001 |
| 327 | 20241106 | 132700 | 1642598155 | 3145 | 3150 | 3150 | 3145 | 105 |
| 328 | 20241106 | 132600 | 1642267780 | 3150 | 3150 | 3155 | 3150 | 2920 |
| 329 | 20241106 | 132500 | 1633069775 | 3145 | 3145 | 3150 | 3145 | 390 |
| 330 | 20241106 | 132400 | 1631841375 | 3150 | 3155 | 3155 | 3150 | 87 |
| 331 | 20241106 | 132300 | 1631567315 | 3150 | 3150 | 3150 | 3150 | 99 |
| 332 | 20241106 | 132200 | 1631255465 | 3150 | 3130 | 3150 | 3130 | 622 |
| 333 | 20241106 | 132100 | 1629302560 | 3130 | 3130 | 3130 | 3125 | 1186 |
| 334 | 20241106 | 132000 | 1625590880 | 3125 | 3125 | 3130 | 3125 | 210 |
| 335 | 20241106 | 131900 | 1624934610 | 3125 | 3130 | 3130 | 3125 | 789 |
| 336 | 20241106 | 131800 | 1622465620 | 3130 | 3130 | 3130 | 3130 | 265 |
| 337 | 20241106 | 131700 | 1621636170 | 3130 | 3130 | 3135 | 3130 | 884 |
| 338 | 20241106 | 131600 | 1618868750 | 3135 | 3145 | 3145 | 3135 | 96 |
| 339 | 20241106 | 131500 | 1618567760 | 3145 | 3145 | 3145 | 3145 | 0 |
| 340 | 20241106 | 131400 | 1618567760 | 3145 | 3130 | 3145 | 3125 | 1294 |
| 341 | 20241106 | 131300 | 1614516635 | 3130 | 3130 | 3130 | 3125 | 1837 |
| 342 | 20241106 | 131200 | 1608767425 | 3130 | 3130 | 3130 | 3125 | 405 |
| 343 | 20241106 | 131100 | 1607499790 | 3125 | 3130 | 3130 | 3125 | 309 |
| 344 | 20241106 | 131000 | 1606533285 | 3130 | 3145 | 3145 | 3125 | 639 |
| 345 | 20241106 | 130900 | 1604532265 | 3130 | 3130 | 3130 | 3130 | 1200 |
| 346 | 20241106 | 130800 | 1600776265 | 3130 | 3125 | 3130 | 3125 | 669 |
| 347 | 20241106 | 130700 | 1598682420 | 3130 | 3145 | 3145 | 3130 | 4815 |
| 348 | 20241106 | 130600 | 1583603640 | 3145 | 3160 | 3160 | 3145 | 3264 |
| 349 | 20241106 | 130500 | 1573317855 | 3160 | 3165 | 3165 | 3160 | 835 |
| 350 | 20241106 | 130400 | 1570679250 | 3160 | 3160 | 3160 | 3160 | 316 |
| 351 | 20241106 | 130300 | 1569680690 | 3160 | 3160 | 3160 | 3160 | 2525 |
| 352 | 20241106 | 130200 | 1561701690 | 3160 | 3165 | 3165 | 3160 | 1342 |
| 353 | 20241106 | 130100 | 1557460120 | 3165 | 3170 | 3175 | 3165 | 690 |
| 354 | 20241106 | 130000 | 1555271810 | 3170 | 3180 | 3180 | 3170 | 837 |
| 355 | 20241106 | 125900 | 1552613340 | 3180 | 3180 | 3180 | 3180 | 69 |
| 356 | 20241106 | 125800 | 1552393920 | 3180 | 3180 | 3180 | 3175 | 73 |
| 357 | 20241106 | 125700 | 1552162040 | 3180 | 3180 | 3180 | 3180 | 58 |
| 358 | 20241106 | 125600 | 1551977600 | 3180 | 3180 | 3180 | 3180 | 1153 |
| 359 | 20241106 | 125500 | 1548311060 | 3185 | 3185 | 3185 | 3185 | 315 |
| 360 | 20241106 | 125400 | 1547307785 | 3190 | 3190 | 3190 | 3190 | 1 |
| 361 | 20241106 | 125300 | 1547304595 | 3190 | 3190 | 3190 | 3190 | 483 |
| 362 | 20241106 | 125200 | 1545763825 | 3190 | 3185 | 3190 | 3185 | 25 |
| 363 | 20241106 | 125100 | 1545684125 | 3190 | 3180 | 3190 | 3180 | 684 |
| 364 | 20241106 | 125000 | 1543507385 | 3180 | 3175 | 3180 | 3175 | 1606 |
| 365 | 20241106 | 124900 | 1538400345 | 3175 | 3175 | 3175 | 3170 | 1016 |
| 366 | 20241106 | 124800 | 1535177350 | 3180 | 3175 | 3180 | 3175 | 38 |
| 367 | 20241106 | 124700 | 1535056655 | 3175 | 3170 | 3175 | 3155 | 839 |
| 368 | 20241106 | 124600 | 1532397040 | 3170 | 3170 | 3170 | 3170 | 0 |
| 369 | 20241106 | 124500 | 1532397040 | 3170 | 3170 | 3170 | 3160 | 75 |
| 370 | 20241106 | 124400 | 1532159890 | 3170 | 3170 | 3170 | 3160 | 32 |
| 371 | 20241106 | 124300 | 1532058470 | 3170 | 3160 | 3170 | 3160 | 206 |
| 372 | 20241106 | 124200 | 1531406530 | 3155 | 3160 | 3160 | 3155 | 2434 |
| 373 | 20241106 | 124100 | 1523722090 | 3155 | 3155 | 3160 | 3155 | 449 |
| 374 | 20241106 | 124000 | 1522305475 | 3155 | 3160 | 3160 | 3155 | 931 |
| 375 | 20241106 | 123900 | 1519367145 | 3160 | 3155 | 3160 | 3155 | 5321 |
| 376 | 20241106 | 123800 | 1502564720 | 3160 | 3155 | 3160 | 3155 | 556 |
| 377 | 20241106 | 123700 | 1500807920 | 3160 | 3160 | 3160 | 3160 | 222 |
| 378 | 20241106 | 123600 | 1500106400 | 3160 | 3165 | 3170 | 3155 | 2959 |
| 379 | 20241106 | 123500 | 1490757215 | 3165 | 3170 | 3170 | 3165 | 779 |
| 380 | 20241106 | 123400 | 1488291570 | 3165 | 3165 | 3170 | 3165 | 614 |
| 381 | 20241106 | 123300 | 1486348175 | 3170 | 3170 | 3170 | 3170 | 650 |
| 382 | 20241106 | 123200 | 1484287675 | 3180 | 3190 | 3190 | 3170 | 1670 |
| 383 | 20241106 | 123100 | 1478970515 | 3200 | 3195 | 3200 | 3190 | 667 |
| 384 | 20241106 | 123000 | 1476839575 | 3195 | 3190 | 3200 | 3190 | 119 |
| 385 | 20241106 | 122900 | 1476459415 | 3190 | 3200 | 3200 | 3190 | 194 |
| 386 | 20241106 | 122800 | 1475840080 | 3195 | 3190 | 3200 | 3190 | 1082 |
| 387 | 20241106 | 122700 | 1472383025 | 3190 | 3185 | 3190 | 3185 | 13 |
| 388 | 20241106 | 122600 | 1472341560 | 3190 | 3180 | 3195 | 3180 | 598 |
| 389 | 20241106 | 122500 | 1470433985 | 3180 | 3180 | 3185 | 3180 | 237 |
| 390 | 20241106 | 122400 | 1469680320 | 3175 | 3165 | 3175 | 3165 | 2040 |
| 391 | 20241106 | 122300 | 1463212940 | 3160 | 3160 | 3160 | 3160 | 498 |
| 392 | 20241106 | 122200 | 1461639260 | 3155 | 3155 | 3155 | 3155 | 1406 |
| 393 | 20241106 | 122100 | 1457203330 | 3155 | 3155 | 3155 | 3150 | 2955 |
| 394 | 20241106 | 122000 | 1447882310 | 3155 | 3155 | 3160 | 3155 | 642 |
| 395 | 20241106 | 121900 | 1445856795 | 3155 | 3160 | 3160 | 3155 | 721 |
| 396 | 20241106 | 121800 | 1443581990 | 3165 | 3160 | 3165 | 3150 | 9700 |
| 397 | 20241106 | 121700 | 1413008555 | 3160 | 3155 | 3160 | 3155 | 784 |
| 398 | 20241106 | 121600 | 1410533790 | 3160 | 3160 | 3160 | 3155 | 3299 |
| 399 | 20241106 | 121500 | 1400118320 | 3165 | 3175 | 3175 | 3160 | 4008 |
| 400 | 20241106 | 121400 | 1387428150 | 3175 | 3170 | 3175 | 3170 | 971 |
| 401 | 20241106 | 121300 | 1384347975 | 3175 | 3175 | 3175 | 3170 | 2134 |
| 402 | 20241106 | 121200 | 1377583065 | 3170 | 3185 | 3185 | 3170 | 4625 |
| 403 | 20241106 | 121100 | 1362911480 | 3185 | 3180 | 3185 | 3180 | 54 |
| 404 | 20241106 | 121000 | 1362739495 | 3175 | 3175 | 3175 | 3175 | 643 |
| 405 | 20241106 | 120900 | 1360697970 | 3175 | 3180 | 3190 | 3170 | 583 |
| 406 | 20241106 | 120800 | 1358846990 | 3190 | 3180 | 3190 | 3170 | 1002 |
| 407 | 20241106 | 120700 | 1355666305 | 3180 | 3185 | 3190 | 3180 | 2289 |
| 408 | 20241106 | 120600 | 1348365760 | 3190 | 3180 | 3190 | 3180 | 107 |
| 409 | 20241106 | 120500 | 1348025480 | 3180 | 3190 | 3190 | 3180 | 582 |
| 410 | 20241106 | 120400 | 1346173690 | 3190 | 3180 | 3190 | 3180 | 340 |
| 411 | 20241106 | 120300 | 1345091920 | 3190 | 3180 | 3190 | 3180 | 525 |
| 412 | 20241106 | 120200 | 1343421715 | 3170 | 3175 | 3180 | 3170 | 6933 |
| 413 | 20241106 | 120100 | 1321421285 | 3180 | 3180 | 3180 | 3180 | 1170 |
| 414 | 20241106 | 120000 | 1317700685 | 3180 | 3185 | 3185 | 3180 | 2284 |
| 415 | 20241106 | 115900 | 1310435615 | 3175 | 3175 | 3175 | 3170 | 1575 |
| 416 | 20241106 | 115800 | 1305438410 | 3175 | 3175 | 3175 | 3170 | 1535 |
| 417 | 20241106 | 115700 | 1300568410 | 3175 | 3180 | 3180 | 3175 | 2288 |
| 418 | 20241106 | 115600 | 1293303705 | 3180 | 3190 | 3190 | 3180 | 2969 |
| 419 | 20241106 | 115500 | 1283861110 | 3185 | 3185 | 3185 | 3185 | 417 |
| 420 | 20241106 | 115400 | 1282532965 | 3190 | 3175 | 3190 | 3175 | 691 |
| 421 | 20241106 | 115300 | 1280337570 | 3180 | 3185 | 3185 | 3180 | 1042 |
| 422 | 20241106 | 115200 | 1277023900 | 3185 | 3180 | 3190 | 3180 | 1542 |
| 423 | 20241106 | 115100 | 1272119275 | 3180 | 3195 | 3195 | 3180 | 3679 |
| 424 | 20241106 | 115000 | 1260404925 | 3195 | 3200 | 3200 | 3190 | 304 |
| 425 | 20241106 | 114900 | 1259433745 | 3195 | 3200 | 3200 | 3195 | 408 |
| 426 | 20241106 | 114800 | 1258129820 | 3200 | 3200 | 3200 | 3200 | 123 |
| 427 | 20241106 | 114700 | 1257736220 | 3200 | 3200 | 3200 | 3200 | 12 |
| 428 | 20241106 | 114600 | 1257697820 | 3210 | 3210 | 3210 | 3210 | 3 |
| 429 | 20241106 | 114500 | 1257688190 | 3210 | 3210 | 3210 | 3210 | 37 |
| 430 | 20241106 | 114400 | 1257569420 | 3210 | 3200 | 3210 | 3200 | 13 |
| 431 | 20241106 | 114300 | 1257527740 | 3210 | 3210 | 3210 | 3210 | 6 |
| 432 | 20241106 | 114200 | 1257508480 | 3210 | 3210 | 3210 | 3210 | 36 |
| 433 | 20241106 | 114100 | 1257392920 | 3210 | 3210 | 3210 | 3210 | 0 |
| 434 | 20241106 | 114000 | 1257392920 | 3210 | 3195 | 3210 | 3195 | 189 |
| 435 | 20241106 | 113900 | 1256789020 | 3205 | 3205 | 3205 | 3205 | 72 |
| 436 | 20241106 | 113800 | 1256558260 | 3205 | 3205 | 3210 | 3205 | 149 |
| 437 | 20241106 | 113700 | 1256080710 | 3205 | 3190 | 3205 | 3190 | 108 |
| 438 | 20241106 | 113600 | 1255736175 | 3190 | 3190 | 3195 | 3190 | 147 |
| 439 | 20241106 | 113500 | 1255266945 | 3195 | 3195 | 3195 | 3195 | 210 |
| 440 | 20241106 | 113400 | 1254595995 | 3195 | 3185 | 3195 | 3185 | 733 |
| 441 | 20241106 | 113300 | 1252261380 | 3185 | 3200 | 3200 | 3185 | 7000 |
| 442 | 20241106 | 113200 | 1229940365 | 3200 | 3200 | 3200 | 3200 | 309 |
| 443 | 20241106 | 113100 | 1228951565 | 3200 | 3200 | 3200 | 3195 | 4313 |
| 444 | 20241106 | 113000 | 1215171375 | 3200 | 3215 | 3215 | 3200 | 2851 |
| 445 | 20241106 | 112900 | 1206032730 | 3215 | 3215 | 3215 | 3215 | 190 |
| 446 | 20241106 | 112800 | 1205421880 | 3220 | 3220 | 3220 | 3220 | 59 |
| 447 | 20241106 | 112700 | 1205231900 | 3220 | 3220 | 3220 | 3215 | 165 |
| 448 | 20241106 | 112600 | 1204700915 | 3220 | 3220 | 3220 | 3220 | 0 |
| 449 | 20241106 | 112500 | 1204700915 | 3220 | 3215 | 3220 | 3215 | 143 |
| 450 | 20241106 | 112400 | 1204241165 | 3215 | 3215 | 3215 | 3210 | 14 |
| 451 | 20241106 | 112300 | 1204196170 | 3210 | 3210 | 3215 | 3210 | 130 |
| 452 | 20241106 | 112200 | 1203778745 | 3210 | 3210 | 3210 | 3210 | 33 |
| 453 | 20241106 | 112100 | 1203672815 | 3210 | 3210 | 3210 | 3210 | 10 |
| 454 | 20241106 | 112000 | 1203640715 | 3210 | 3210 | 3210 | 3210 | 0 |
| 455 | 20241106 | 111900 | 1203640715 | 3210 | 3210 | 3210 | 3210 | 77 |
| 456 | 20241106 | 111800 | 1203393545 | 3210 | 3210 | 3210 | 3210 | 0 |
| 457 | 20241106 | 111700 | 1203393545 | 3210 | 3200 | 3210 | 3200 | 2210 |
| 458 | 20241106 | 111600 | 1196321445 | 3200 | 3195 | 3200 | 3195 | 778 |
| 459 | 20241106 | 111500 | 1193831850 | 3200 | 3195 | 3200 | 3195 | 601 |
| 460 | 20241106 | 111400 | 1191911590 | 3195 | 3200 | 3200 | 3195 | 379 |
| 461 | 20241106 | 111300 | 1190700505 | 3200 | 3210 | 3210 | 3200 | 692 |
| 462 | 20241106 | 111200 | 1188480930 | 3210 | 3210 | 3210 | 3205 | 254 |
| 463 | 20241106 | 111100 | 1187665645 | 3210 | 3205 | 3210 | 3200 | 12 |
| 464 | 20241106 | 111000 | 1187627165 | 3190 | 3200 | 3205 | 3190 | 3151 |
| 465 | 20241106 | 110900 | 1177560040 | 3205 | 3205 | 3205 | 3200 | 162 |
| 466 | 20241106 | 110800 | 1177041005 | 3205 | 3205 | 3205 | 3200 | 1204 |
| 467 | 20241106 | 110700 | 1173187200 | 3205 | 3210 | 3210 | 3205 | 17 |
| 468 | 20241106 | 110600 | 1173132685 | 3195 | 3215 | 3215 | 3195 | 2320 |
| 469 | 20241106 | 110500 | 1165708860 | 3210 | 3220 | 3220 | 3210 | 155 |
| 470 | 20241106 | 110400 | 1165211200 | 3220 | 3220 | 3220 | 3220 | 18 |
| 471 | 20241106 | 110300 | 1165153240 | 3220 | 3220 | 3220 | 3220 | 0 |
| 472 | 20241106 | 110200 | 1165153240 | 3220 | 3225 | 3225 | 3220 | 101 |
| 473 | 20241106 | 110100 | 1164828015 | 3210 | 3220 | 3220 | 3210 | 982 |
| 474 | 20241106 | 110000 | 1161670275 | 3225 | 3225 | 3225 | 3225 | 1001 |
| 475 | 20241106 | 105900 | 1158442050 | 3230 | 3225 | 3230 | 3220 | 182 |
| 476 | 20241106 | 105800 | 1157855910 | 3230 | 3225 | 3230 | 3225 | 110 |
| 477 | 20241106 | 105700 | 1157501110 | 3230 | 3225 | 3230 | 3220 | 1051 |
| 478 | 20241106 | 105600 | 1154113885 | 3225 | 3220 | 3225 | 3220 | 173 |
| 479 | 20241106 | 105500 | 1153556315 | 3225 | 3220 | 3225 | 3220 | 152 |
| 480 | 20241106 | 105400 | 1153066870 | 3220 | 3215 | 3220 | 3215 | 945 |
| 481 | 20241106 | 105300 | 1150028690 | 3215 | 3215 | 3215 | 3215 | 3 |
| 482 | 20241106 | 105200 | 1150019045 | 3215 | 3215 | 3215 | 3215 | 10 |
| 483 | 20241106 | 105100 | 1149986895 | 3215 | 3190 | 3215 | 3190 | 125 |
| 484 | 20241106 | 105000 | 1149588120 | 3190 | 3200 | 3200 | 3190 | 4141 |
| 485 | 20241106 | 104900 | 1136374355 | 3200 | 3210 | 3210 | 3195 | 5709 |
| 486 | 20241106 | 104800 | 1118076265 | 3210 | 3215 | 3215 | 3210 | 714 |
| 487 | 20241106 | 104700 | 1115783840 | 3215 | 3215 | 3215 | 3215 | 8 |
| 488 | 20241106 | 104600 | 1115758120 | 3220 | 3220 | 3225 | 3220 | 50 |
| 489 | 20241106 | 104500 | 1115597095 | 3210 | 3210 | 3210 | 3210 | 624 |
| 490 | 20241106 | 104400 | 1113594055 | 3210 | 3210 | 3210 | 3205 | 530 |
| 491 | 20241106 | 104300 | 1111892905 | 3210 | 3210 | 3210 | 3200 | 567 |
| 492 | 20241106 | 104200 | 1110075945 | 3210 | 3190 | 3210 | 3190 | 361 |
| 493 | 20241106 | 104100 | 1108921765 | 3190 | 3190 | 3190 | 3185 | 922 |
| 494 | 20241106 | 104000 | 1105984410 | 3190 | 3205 | 3205 | 3190 | 310 |
| 495 | 20241106 | 103900 | 1104992715 | 3220 | 3220 | 3220 | 3185 | 10384 |
| 496 | 20241106 | 103800 | 1071809055 | 3220 | 3220 | 3220 | 3220 | 180 |
| 497 | 20241106 | 103700 | 1071229455 | 3220 | 3215 | 3220 | 3215 | 3680 |
| 498 | 20241106 | 103600 | 1059390485 | 3220 | 3220 | 3220 | 3205 | 1012 |
| 499 | 20241106 | 103500 | 1056135175 | 3220 | 3210 | 3220 | 3210 | 284 |
| 500 | 20241106 | 103400 | 1055223025 | 3205 | 3200 | 3205 | 3200 | 1191 |
| 501 | 20241106 | 103300 | 1051411420 | 3200 | 3210 | 3210 | 3200 | 2405 |
| 502 | 20241106 | 103200 | 1043709855 | 3210 | 3200 | 3210 | 3200 | 2325 |
| 503 | 20241106 | 103100 | 1036260895 | 3205 | 3220 | 3220 | 3205 | 1895 |
| 504 | 20241106 | 103000 | 1030187085 | 3220 | 3215 | 3220 | 3205 | 1464 |
| 505 | 20241106 | 102900 | 1025487795 | 3220 | 3220 | 3225 | 3210 | 2125 |
| 506 | 20241106 | 102800 | 1018645545 | 3205 | 3220 | 3220 | 3200 | 6008 |
| 507 | 20241106 | 102700 | 999391340 | 3220 | 3210 | 3220 | 3210 | 1343 |
| 508 | 20241106 | 102600 | 995070300 | 3210 | 3225 | 3225 | 3210 | 1062 |
| 509 | 20241106 | 102500 | 991660955 | 3225 | 3225 | 3225 | 3210 | 314 |
| 510 | 20241106 | 102400 | 990652745 | 3230 | 3230 | 3230 | 3215 | 1080 |
| 511 | 20241106 | 102300 | 987179955 | 3230 | 3225 | 3235 | 3215 | 1263 |
| 512 | 20241106 | 102200 | 983105940 | 3220 | 3220 | 3225 | 3220 | 53 |
| 513 | 20241106 | 102100 | 982935065 | 3225 | 3220 | 3225 | 3220 | 901 |
| 514 | 20241106 | 102000 | 980030840 | 3230 | 3225 | 3230 | 3220 | 3704 |
| 515 | 20241106 | 101900 | 968084640 | 3225 | 3225 | 3225 | 3220 | 29 |
| 516 | 20241106 | 101800 | 967991165 | 3225 | 3225 | 3225 | 3220 | 54 |
| 517 | 20241106 | 101700 | 967817035 | 3225 | 3220 | 3230 | 3205 | 11222 |
| 518 | 20241106 | 101600 | 931683415 | 3220 | 3220 | 3220 | 3220 | 470 |
| 519 | 20241106 | 101500 | 930170015 | 3220 | 3225 | 3230 | 3220 | 1648 |
| 520 | 20241106 | 101400 | 924858075 | 3225 | 3220 | 3225 | 3220 | 60 |
| 521 | 20241106 | 101300 | 924664580 | 3225 | 3200 | 3225 | 3200 | 3549 |
| 522 | 20241106 | 101200 | 913264540 | 3200 | 3205 | 3205 | 3200 | 5530 |
| 523 | 20241106 | 101100 | 895559510 | 3200 | 3215 | 3215 | 3195 | 4153 |
| 524 | 20241106 | 101000 | 882258500 | 3210 | 3185 | 3210 | 3185 | 9475 |
| 525 | 20241106 | 100900 | 852064755 | 3185 | 3190 | 3190 | 3170 | 4318 |
| 526 | 20241106 | 100800 | 838345455 | 3195 | 3220 | 3220 | 3195 | 2892 |
| 527 | 20241106 | 100700 | 829087820 | 3200 | 3215 | 3220 | 3200 | 23551 |
| 528 | 20241106 | 100600 | 753651500 | 3215 | 3225 | 3225 | 3215 | 4681 |
| 529 | 20241106 | 100500 | 738585190 | 3225 | 3235 | 3235 | 3225 | 727 |
| 530 | 20241106 | 100400 | 736240075 | 3235 | 3245 | 3245 | 3235 | 15 |
| 531 | 20241106 | 100300 | 736191480 | 3250 | 3225 | 3250 | 3225 | 549 |
| 532 | 20241106 | 100200 | 734415835 | 3225 | 3250 | 3250 | 3210 | 15192 |
| 533 | 20241106 | 100100 | 685330740 | 3250 | 3255 | 3255 | 3245 | 412 |
| 534 | 20241106 | 100000 | 683992835 | 3255 | 3260 | 3260 | 3255 | 10 |
| 535 | 20241106 | 095900 | 683960265 | 3260 | 3255 | 3260 | 3240 | 4925 |
| 536 | 20241106 | 095800 | 667979495 | 3260 | 3260 | 3260 | 3260 | 679 |
| 537 | 20241106 | 095700 | 665765955 | 3260 | 3260 | 3265 | 3250 | 7935 |
| 538 | 20241106 | 095600 | 639931310 | 3265 | 3265 | 3270 | 3265 | 474 |
| 539 | 20241106 | 095500 | 638383690 | 3265 | 3265 | 3265 | 3265 | 610 |
| 540 | 20241106 | 095400 | 636392040 | 3265 | 3260 | 3265 | 3260 | 1492 |
| 541 | 20241106 | 095300 | 631528080 | 3265 | 3270 | 3275 | 3260 | 1873 |
| 542 | 20241106 | 095200 | 625416815 | 3275 | 3275 | 3275 | 3260 | 1629 |
| 543 | 20241106 | 095100 | 620099990 | 3270 | 3265 | 3275 | 3265 | 615 |
| 544 | 20241106 | 095000 | 618090880 | 3265 | 3270 | 3275 | 3260 | 3206 |
| 545 | 20241106 | 094900 | 607620830 | 3275 | 3265 | 3275 | 3265 | 361 |
| 546 | 20241106 | 094800 | 606439555 | 3275 | 3265 | 3275 | 3260 | 3177 |
| 547 | 20241106 | 094700 | 596070410 | 3265 | 3280 | 3280 | 3265 | 6002 |
| 548 | 20241106 | 094600 | 576455325 | 3275 | 3280 | 3280 | 3275 | 4366 |
| 549 | 20241106 | 094500 | 562155100 | 3280 | 3275 | 3280 | 3275 | 804 |
| 550 | 20241106 | 094400 | 559520925 | 3270 | 3280 | 3280 | 3270 | 6510 |
| 551 | 20241106 | 094300 | 538198435 | 3280 | 3280 | 3280 | 3275 | 4358 |
| 552 | 20241106 | 094200 | 523907310 | 3280 | 3275 | 3285 | 3275 | 13890 |
| 553 | 20241106 | 094100 | 478372865 | 3275 | 3275 | 3275 | 3275 | 312 |
| 554 | 20241106 | 094000 | 477351065 | 3270 | 3275 | 3280 | 3270 | 4879 |
| 555 | 20241106 | 093900 | 461377220 | 3275 | 3275 | 3275 | 3270 | 1972 |
| 556 | 20241106 | 093800 | 454927125 | 3275 | 3285 | 3285 | 3275 | 2847 |
| 557 | 20241106 | 093700 | 445602725 | 3275 | 3280 | 3285 | 3275 | 10622 |
| 558 | 20241106 | 093600 | 410787105 | 3280 | 3280 | 3285 | 3265 | 8253 |
| 559 | 20241106 | 093500 | 383747520 | 3280 | 3285 | 3285 | 3270 | 3211 |
| 560 | 20241106 | 093400 | 373229450 | 3280 | 3285 | 3285 | 3280 | 2294 |
| 561 | 20241106 | 093300 | 365704225 | 3285 | 3295 | 3295 | 3285 | 3595 |
| 562 | 20241106 | 093200 | 353893400 | 3290 | 3290 | 3300 | 3290 | 2201 |
| 563 | 20241106 | 093100 | 346648810 | 3300 | 3295 | 3300 | 3290 | 6186 |
| 564 | 20241106 | 093000 | 326280235 | 3295 | 3310 | 3315 | 3285 | 14559 |
| 565 | 20241106 | 092900 | 278200730 | 3315 | 3315 | 3320 | 3310 | 3661 |
| 566 | 20241106 | 092800 | 266069395 | 3315 | 3325 | 3325 | 3315 | 3559 |
| 567 | 20241106 | 092700 | 254259765 | 3325 | 3330 | 3330 | 3320 | 5290 |
| 568 | 20241106 | 092600 | 236652850 | 3335 | 3335 | 3335 | 3330 | 2880 |
| 569 | 20241106 | 092500 | 227049455 | 3340 | 3340 | 3340 | 3335 | 602 |
| 570 | 20241106 | 092400 | 225040775 | 3340 | 3340 | 3340 | 3340 | 770 |
| 571 | 20241106 | 092300 | 222468975 | 3340 | 3335 | 3345 | 3335 | 5114 |
| 572 | 20241106 | 092200 | 205405550 | 3340 | 3340 | 3345 | 3335 | 2543 |
| 573 | 20241106 | 092100 | 196913010 | 3340 | 3345 | 3345 | 3335 | 5171 |
| 574 | 20241106 | 092000 | 179639980 | 3345 | 3360 | 3360 | 3340 | 2771 |
| 575 | 20241106 | 091900 | 170365685 | 3350 | 3365 | 3365 | 3350 | 3812 |
| 576 | 20241106 | 091800 | 157569375 | 3365 | 3370 | 3370 | 3360 | 1650 |
| 577 | 20241106 | 091700 | 152016625 | 3375 | 3375 | 3375 | 3365 | 6015 |
| 578 | 20241106 | 091600 | 131748755 | 3380 | 3380 | 3380 | 3370 | 4559 |
| 579 | 20241106 | 091500 | 116350625 | 3380 | 3385 | 3385 | 3375 | 1628 |
| 580 | 20241106 | 091400 | 110847185 | 3380 | 3385 | 3390 | 3380 | 853 |
| 581 | 20241106 | 091300 | 107961710 | 3380 | 3390 | 3390 | 3380 | 2623 |
| 582 | 20241106 | 091200 | 99089685 | 3390 | 3395 | 3395 | 3390 | 4236 |
| 583 | 20241106 | 091100 | 84712615 | 3395 | 3395 | 3400 | 3395 | 966 |
| 584 | 20241106 | 091000 | 81430545 | 3395 | 3395 | 3400 | 3395 | 163 |
| 585 | 20241106 | 090900 | 80877155 | 3380 | 3400 | 3400 | 3370 | 2821 |
| 586 | 20241106 | 090800 | 71354110 | 3375 | 3400 | 3400 | 3375 | 3216 |
| 587 | 20241106 | 090700 | 60492180 | 3380 | 3390 | 3400 | 3380 | 576 |
| 588 | 20241106 | 090600 | 58540895 | 3390 | 3415 | 3415 | 3390 | 2695 |
| 589 | 20241106 | 090500 | 49397220 | 3420 | 3425 | 3430 | 3370 | 4046 |
| 590 | 20241106 | 090400 | 35639450 | 3425 | 3450 | 3450 | 3400 | 2821 |
| 591 | 20241106 | 090300 | 25989545 | 3455 | 3460 | 3460 | 3450 | 1078 |
| 592 | 20241106 | 090200 | 22265815 | 3465 | 3490 | 3490 | 3460 | 1555 |
| 593 | 20241106 | 090100 | 16878325 | 3490 | 3470 | 3490 | 3470 | 2236 |
| 594 | 20241106 | 090000 | 9119160 | 3470 | 3470 | 3470 | 3470 | 2628 |