29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 3 | 20241101 | 185500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20241101 | 185400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20241101 | 185300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20241101 | 185200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20241101 | 185100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20241101 | 185000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20241101 | 184900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20241101 | 184800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20241101 | 184700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20241101 | 184600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20241101 | 184500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20241101 | 184400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20241101 | 184300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20241101 | 184200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20241101 | 184100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20241101 | 184000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20241101 | 183900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20241101 | 183800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20241101 | 183700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20241101 | 183600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20241101 | 183500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20241101 | 183400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20241101 | 183300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20241101 | 183200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20241101 | 183100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20241101 | 183000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20241101 | 182900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20241101 | 182800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20241101 | 182700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20241101 | 182600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 33 | 20241101 | 182500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20241101 | 182400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20241101 | 182300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20241101 | 182200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20241101 | 182100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20241101 | 182000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20241101 | 181900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20241101 | 181800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20241101 | 181700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20241101 | 181600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20241101 | 181500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20241101 | 181400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20241101 | 181300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20241101 | 181200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20241101 | 181100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20241101 | 181000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20241101 | 180900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20241101 | 180800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20241101 | 180700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20241101 | 180600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20241101 | 180500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20241101 | 180400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20241101 | 180300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20241101 | 180200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20241101 | 180100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20241101 | 180000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20241101 | 175900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20241101 | 175800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20241101 | 175700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20241101 | 175600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 63 | 20241101 | 175500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20241101 | 175400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20241101 | 175300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20241101 | 175200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20241101 | 175100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20241101 | 175000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20241101 | 174900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20241101 | 174800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20241101 | 174700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20241101 | 174600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20241101 | 174500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20241101 | 174400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20241101 | 174300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20241101 | 174200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20241101 | 174100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20241101 | 174000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20241101 | 173900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20241101 | 173800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20241101 | 173700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20241101 | 173600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20241101 | 173500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20241101 | 173400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20241101 | 173300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20241101 | 173200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20241101 | 173100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20241101 | 173000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20241101 | 172900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20241101 | 172800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20241101 | 172700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20241101 | 172600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 93 | 20241101 | 172500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20241101 | 172400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20241101 | 172300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20241101 | 172200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20241101 | 172100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20241101 | 172000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20241101 | 171900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20241101 | 171800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20241101 | 171700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20241101 | 171600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20241101 | 171500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20241101 | 171400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20241101 | 171300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20241101 | 171200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20241101 | 171100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20241101 | 171000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20241101 | 170900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20241101 | 170800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20241101 | 170700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20241101 | 170600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20241101 | 170500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20241101 | 170400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20241101 | 170300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20241101 | 170200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20241101 | 170100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20241101 | 170000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20241101 | 165900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20241101 | 165800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20241101 | 165700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20241101 | 165600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 123 | 20241101 | 165500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20241101 | 165400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20241101 | 165300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20241101 | 165200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20241101 | 165100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20241101 | 165000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20241101 | 164900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20241101 | 164800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20241101 | 164700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20241101 | 164600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20241101 | 164500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20241101 | 164400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20241101 | 164300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20241101 | 164200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20241101 | 164100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20241101 | 164000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20241101 | 163900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20241101 | 163800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20241101 | 163700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20241101 | 163600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20241101 | 163500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20241101 | 163400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20241101 | 163300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20241101 | 163200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20241101 | 163100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20241101 | 163000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20241101 | 162900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20241101 | 162800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20241101 | 162700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20241101 | 162600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 153 | 20241101 | 162500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20241101 | 162400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20241101 | 162300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20241101 | 162200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20241101 | 162100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20241101 | 162000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20241101 | 161900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20241101 | 161800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20241101 | 161700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20241101 | 161600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20241101 | 161500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20241101 | 161400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20241101 | 161300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20241101 | 161200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20241101 | 161100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20241101 | 161000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20241101 | 160900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20241101 | 160800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20241101 | 160700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20241101 | 160600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20241101 | 160500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20241101 | 160400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20241101 | 160300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20241101 | 160200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20241101 | 160100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20241101 | 160000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20241101 | 155900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20241101 | 155800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20241101 | 155700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20241101 | 155600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 183 | 20241101 | 155500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20241101 | 155400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20241101 | 155300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20241101 | 155200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20241101 | 155100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20241101 | 155000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20241101 | 154900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20241101 | 154800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20241101 | 154700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20241101 | 154600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20241101 | 154500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20241101 | 154400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20241101 | 154300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20241101 | 154200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20241101 | 154100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20241101 | 154000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20241101 | 153900 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20241101 | 153800 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20241101 | 153700 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20241101 | 153600 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20241101 | 153500 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20241101 | 153400 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20241101 | 153300 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20241101 | 153200 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20241101 | 153100 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20241101 | 153000 | 2264519190 | 3900 | 3900 | 3900 | 3900 | 16764 |
| 209 | 20241101 | 152900 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20241101 | 152800 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20241101 | 152700 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20241101 | 152600 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 213 | 20241101 | 152500 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20241101 | 152400 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20241101 | 152300 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20241101 | 152200 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20241101 | 152100 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20241101 | 152000 | 2199139590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20241101 | 151900 | 2199139590 | 3900 | 3880 | 3900 | 3880 | 12788 |
| 220 | 20241101 | 151800 | 2149457380 | 3885 | 3885 | 3895 | 3880 | 1842 |
| 221 | 20241101 | 151700 | 2142303110 | 3885 | 3895 | 3895 | 3885 | 494 |
| 222 | 20241101 | 151600 | 2140383135 | 3890 | 3895 | 3895 | 3890 | 452 |
| 223 | 20241101 | 151500 | 2138624835 | 3895 | 3900 | 3905 | 3895 | 2401 |
| 224 | 20241101 | 151400 | 2129260515 | 3900 | 3900 | 3900 | 3900 | 1204 |
| 225 | 20241101 | 151300 | 2124564915 | 3900 | 3885 | 3900 | 3885 | 1531 |
| 226 | 20241101 | 151200 | 2118598740 | 3885 | 3890 | 3890 | 3885 | 1818 |
| 227 | 20241101 | 151100 | 2111527975 | 3895 | 3890 | 3895 | 3890 | 497 |
| 228 | 20241101 | 151000 | 2109594385 | 3895 | 3890 | 3895 | 3890 | 154 |
| 229 | 20241101 | 150900 | 2108995090 | 3890 | 3890 | 3900 | 3890 | 4668 |
| 230 | 20241101 | 150800 | 2090829570 | 3890 | 3885 | 3890 | 3880 | 2629 |
| 231 | 20241101 | 150700 | 2080619340 | 3885 | 3885 | 3885 | 3885 | 1544 |
| 232 | 20241101 | 150600 | 2074620900 | 3890 | 3890 | 3890 | 3885 | 2065 |
| 233 | 20241101 | 150500 | 2066588205 | 3895 | 3895 | 3895 | 3895 | 880 |
| 234 | 20241101 | 150400 | 2063160605 | 3900 | 3895 | 3900 | 3895 | 694 |
| 235 | 20241101 | 150300 | 2060457465 | 3900 | 3900 | 3900 | 3900 | 996 |
| 236 | 20241101 | 150200 | 2056573065 | 3900 | 3900 | 3900 | 3900 | 1259 |
| 237 | 20241101 | 150100 | 2051662965 | 3900 | 3900 | 3900 | 3900 | 29 |
| 238 | 20241101 | 150000 | 2051549865 | 3900 | 3905 | 3910 | 3900 | 263 |
| 239 | 20241101 | 145900 | 2050523950 | 3900 | 3900 | 3900 | 3900 | 372 |
| 240 | 20241101 | 145800 | 2049073150 | 3900 | 3905 | 3905 | 3900 | 4016 |
| 241 | 20241101 | 145700 | 2033410685 | 3905 | 3905 | 3905 | 3905 | 3337 |
| 242 | 20241101 | 145600 | 2020379700 | 3910 | 3910 | 3910 | 3910 | 100 |
| 243 | 20241101 | 145500 | 2019988700 | 3905 | 3910 | 3910 | 3905 | 351 |
| 244 | 20241101 | 145400 | 2018617045 | 3905 | 3905 | 3905 | 3905 | 233 |
| 245 | 20241101 | 145300 | 2017707180 | 3905 | 3910 | 3910 | 3905 | 5135 |
| 246 | 20241101 | 145200 | 1997634375 | 3910 | 3910 | 3910 | 3910 | 765 |
| 247 | 20241101 | 145100 | 1994643225 | 3915 | 3915 | 3915 | 3915 | 2128 |
| 248 | 20241101 | 145000 | 1986312105 | 3915 | 3915 | 3915 | 3915 | 11 |
| 249 | 20241101 | 144900 | 1986269040 | 3915 | 3915 | 3915 | 3915 | 1539 |
| 250 | 20241101 | 144800 | 1980243855 | 3915 | 3915 | 3915 | 3915 | 261 |
| 251 | 20241101 | 144700 | 1979222040 | 3915 | 3915 | 3920 | 3915 | 451 |
| 252 | 20241101 | 144600 | 1977456285 | 3915 | 3915 | 3915 | 3915 | 380 |
| 253 | 20241101 | 144500 | 1975968585 | 3920 | 3920 | 3920 | 3920 | 40 |
| 254 | 20241101 | 144400 | 1975811785 | 3915 | 3915 | 3915 | 3915 | 300 |
| 255 | 20241101 | 144300 | 1974637285 | 3915 | 3915 | 3915 | 3915 | 138 |
| 256 | 20241101 | 144200 | 1974097015 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20241101 | 144100 | 1974097015 | 3915 | 3920 | 3920 | 3915 | 153 |
| 258 | 20241101 | 144000 | 1973497485 | 3920 | 3920 | 3920 | 3920 | 2672 |
| 259 | 20241101 | 143900 | 1963023245 | 3920 | 3920 | 3920 | 3920 | 11 |
| 260 | 20241101 | 143800 | 1962980125 | 3920 | 3920 | 3920 | 3920 | 210 |
| 261 | 20241101 | 143700 | 1962156925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 262 | 20241101 | 143600 | 1962156925 | 3920 | 3920 | 3920 | 3920 | 101 |
| 263 | 20241101 | 143500 | 1961761005 | 3920 | 3920 | 3920 | 3920 | 442 |
| 264 | 20241101 | 143400 | 1960028365 | 3915 | 3915 | 3915 | 3915 | 0 |
| 265 | 20241101 | 143300 | 1960028365 | 3915 | 3915 | 3915 | 3915 | 383 |
| 266 | 20241101 | 143200 | 1958528920 | 3915 | 3920 | 3920 | 3915 | 7813 |
| 267 | 20241101 | 143100 | 1927919715 | 3920 | 3925 | 3925 | 3920 | 7152 |
| 268 | 20241101 | 143000 | 1899882445 | 3925 | 3925 | 3925 | 3925 | 300 |
| 269 | 20241101 | 142900 | 1898704945 | 3925 | 3930 | 3930 | 3925 | 501 |
| 270 | 20241101 | 142800 | 1896738515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 271 | 20241101 | 142700 | 1896738515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 272 | 20241101 | 142600 | 1896738515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 273 | 20241101 | 142500 | 1896738515 | 3935 | 3930 | 3935 | 3930 | 261 |
| 274 | 20241101 | 142400 | 1895711515 | 3925 | 3930 | 3930 | 3925 | 4012 |
| 275 | 20241101 | 142300 | 1879956945 | 3930 | 3930 | 3930 | 3930 | 1001 |
| 276 | 20241101 | 142200 | 1876023015 | 3930 | 3930 | 3930 | 3930 | 839 |
| 277 | 20241101 | 142100 | 1872725745 | 3930 | 3930 | 3930 | 3930 | 136 |
| 278 | 20241101 | 142000 | 1872191265 | 3930 | 3920 | 3930 | 3920 | 4917 |
| 279 | 20241101 | 141900 | 1852885080 | 3925 | 3920 | 3925 | 3920 | 10 |
| 280 | 20241101 | 141800 | 1852845875 | 3925 | 3925 | 3925 | 3925 | 4275 |
| 281 | 20241101 | 141700 | 1836066500 | 3925 | 3925 | 3925 | 3925 | 132 |
| 282 | 20241101 | 141600 | 1835548400 | 3930 | 3930 | 3930 | 3930 | 224 |
| 283 | 20241101 | 141500 | 1834668080 | 3930 | 3930 | 3930 | 3930 | 1129 |
| 284 | 20241101 | 141400 | 1830231110 | 3940 | 3935 | 3940 | 3930 | 531 |
| 285 | 20241101 | 141300 | 1828143190 | 3940 | 3940 | 3940 | 3940 | 0 |
| 286 | 20241101 | 141200 | 1828143190 | 3940 | 3940 | 3940 | 3940 | 449 |
| 287 | 20241101 | 141100 | 1826374130 | 3940 | 3940 | 3940 | 3940 | 0 |
| 288 | 20241101 | 141000 | 1826374130 | 3940 | 3940 | 3940 | 3940 | 407 |
| 289 | 20241101 | 140900 | 1824770550 | 3940 | 3940 | 3940 | 3940 | 0 |
| 290 | 20241101 | 140800 | 1824770550 | 3940 | 3940 | 3940 | 3940 | 1628 |
| 291 | 20241101 | 140700 | 1818356230 | 3940 | 3940 | 3940 | 3940 | 502 |
| 292 | 20241101 | 140600 | 1816378350 | 3940 | 3945 | 3945 | 3940 | 540 |
| 293 | 20241101 | 140500 | 1814250735 | 3945 | 3945 | 3945 | 3945 | 23 |
| 294 | 20241101 | 140400 | 1814160000 | 3945 | 3945 | 3945 | 3945 | 236 |
| 295 | 20241101 | 140300 | 1813228980 | 3940 | 3940 | 3945 | 3940 | 6 |
| 296 | 20241101 | 140200 | 1813205330 | 3945 | 3945 | 3950 | 3940 | 364 |
| 297 | 20241101 | 140100 | 1811769285 | 3945 | 3945 | 3945 | 3940 | 1469 |
| 298 | 20241101 | 140000 | 1805975595 | 3945 | 3945 | 3945 | 3940 | 238 |
| 299 | 20241101 | 135900 | 1805037745 | 3940 | 3935 | 3940 | 3935 | 5071 |
| 300 | 20241101 | 135800 | 1785058010 | 3940 | 3940 | 3940 | 3940 | 200 |
| 301 | 20241101 | 135700 | 1784270010 | 3940 | 3940 | 3940 | 3940 | 1720 |
| 302 | 20241101 | 135600 | 1777493210 | 3940 | 3940 | 3940 | 3940 | 0 |
| 303 | 20241101 | 135500 | 1777493210 | 3940 | 3935 | 3940 | 3935 | 116 |
| 304 | 20241101 | 135400 | 1777036720 | 3935 | 3930 | 3935 | 3930 | 725 |
| 305 | 20241101 | 135300 | 1774184725 | 3925 | 3925 | 3925 | 3925 | 0 |
| 306 | 20241101 | 135200 | 1774184725 | 3925 | 3930 | 3930 | 3925 | 50 |
| 307 | 20241101 | 135100 | 1773988420 | 3940 | 3930 | 3940 | 3930 | 2756 |
| 308 | 20241101 | 135000 | 1763140085 | 3930 | 3925 | 3930 | 3925 | 436 |
| 309 | 20241101 | 134900 | 1761428725 | 3925 | 3925 | 3925 | 3925 | 660 |
| 310 | 20241101 | 134800 | 1758838225 | 3925 | 3925 | 3925 | 3925 | 800 |
| 311 | 20241101 | 134700 | 1755698225 | 3920 | 3925 | 3925 | 3920 | 150 |
| 312 | 20241101 | 134600 | 1755110215 | 3920 | 3920 | 3920 | 3920 | 984 |
| 313 | 20241101 | 134500 | 1751252935 | 3920 | 3920 | 3925 | 3920 | 2100 |
| 314 | 20241101 | 134400 | 1743014935 | 3920 | 3920 | 3920 | 3920 | 0 |
| 315 | 20241101 | 134300 | 1743014935 | 3920 | 3930 | 3930 | 3920 | 2 |
| 316 | 20241101 | 134200 | 1743007085 | 3920 | 3930 | 3930 | 3920 | 39 |
| 317 | 20241101 | 134100 | 1742854080 | 3935 | 3930 | 3935 | 3930 | 159 |
| 318 | 20241101 | 134000 | 1742229205 | 3930 | 3930 | 3930 | 3930 | 181 |
| 319 | 20241101 | 133900 | 1741517875 | 3930 | 3930 | 3930 | 3930 | 1 |
| 320 | 20241101 | 133800 | 1741513945 | 3930 | 3930 | 3930 | 3930 | 100 |
| 321 | 20241101 | 133700 | 1741120945 | 3935 | 3935 | 3935 | 3935 | 49 |
| 322 | 20241101 | 133600 | 1740928130 | 3940 | 3935 | 3940 | 3930 | 100 |
| 323 | 20241101 | 133500 | 1740534625 | 3935 | 3935 | 3935 | 3935 | 69 |
| 324 | 20241101 | 133400 | 1740263110 | 3935 | 3940 | 3940 | 3935 | 1501 |
| 325 | 20241101 | 133300 | 1734351675 | 3935 | 3935 | 3935 | 3935 | 95 |
| 326 | 20241101 | 133200 | 1733977850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 327 | 20241101 | 133100 | 1733977850 | 3935 | 3935 | 3935 | 3935 | 1068 |
| 328 | 20241101 | 133000 | 1729775270 | 3930 | 3930 | 3930 | 3930 | 1518 |
| 329 | 20241101 | 132900 | 1723809530 | 3930 | 3930 | 3930 | 3930 | 487 |
| 330 | 20241101 | 132800 | 1721895620 | 3930 | 3930 | 3930 | 3930 | 475 |
| 331 | 20241101 | 132700 | 1720028870 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 332 | 20241101 | 132600 | 1716098870 | 3930 | 3930 | 3930 | 3930 | 200 |
| 333 | 20241101 | 132500 | 1715312870 | 3935 | 3935 | 3935 | 3935 | 1 |
| 334 | 20241101 | 132400 | 1715308935 | 3935 | 3935 | 3935 | 3935 | 2590 |
| 335 | 20241101 | 132300 | 1705117285 | 3935 | 3935 | 3935 | 3935 | 150 |
| 336 | 20241101 | 132200 | 1704527035 | 3940 | 3935 | 3940 | 3935 | 147 |
| 337 | 20241101 | 132100 | 1703948585 | 3935 | 3935 | 3935 | 3935 | 201 |
| 338 | 20241101 | 132000 | 1703157650 | 3935 | 3935 | 3935 | 3935 | 0 |
| 339 | 20241101 | 131900 | 1703157650 | 3935 | 3935 | 3935 | 3935 | 452 |
| 340 | 20241101 | 131800 | 1701379030 | 3935 | 3935 | 3935 | 3935 | 528 |
| 341 | 20241101 | 131700 | 1699301350 | 3935 | 3930 | 3935 | 3930 | 1901 |
| 342 | 20241101 | 131600 | 1691821720 | 3935 | 3935 | 3935 | 3935 | 0 |
| 343 | 20241101 | 131500 | 1691821720 | 3935 | 3930 | 3935 | 3930 | 1437 |
| 344 | 20241101 | 131400 | 1686171660 | 3920 | 3920 | 3920 | 3920 | 20 |
| 345 | 20241101 | 131300 | 1686093260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 346 | 20241101 | 131200 | 1686093260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 347 | 20241101 | 131100 | 1686093260 | 3920 | 3920 | 3920 | 3920 | 3 |
| 348 | 20241101 | 131000 | 1686081500 | 3920 | 3920 | 3920 | 3920 | 2001 |
| 349 | 20241101 | 130900 | 1678237580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 350 | 20241101 | 130800 | 1678237580 | 3930 | 3930 | 3930 | 3930 | 1 |
| 351 | 20241101 | 130700 | 1678233650 | 3925 | 3925 | 3925 | 3925 | 272 |
| 352 | 20241101 | 130600 | 1677166050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 353 | 20241101 | 130500 | 1677166050 | 3935 | 3925 | 3935 | 3925 | 3496 |
| 354 | 20241101 | 130400 | 1663427830 | 3920 | 3920 | 3920 | 3920 | 210 |
| 355 | 20241101 | 130300 | 1662604630 | 3920 | 3915 | 3920 | 3915 | 1459 |
| 356 | 20241101 | 130200 | 1656887850 | 3920 | 3920 | 3920 | 3920 | 0 |
| 357 | 20241101 | 130100 | 1656887850 | 3920 | 3915 | 3925 | 3915 | 4455 |
| 358 | 20241101 | 130000 | 1639446350 | 3920 | 3920 | 3920 | 3920 | 173 |
| 359 | 20241101 | 125900 | 1638768190 | 3920 | 3925 | 3925 | 3920 | 2027 |
| 360 | 20241101 | 125800 | 1630812885 | 3930 | 3930 | 3930 | 3930 | 20 |
| 361 | 20241101 | 125700 | 1630734285 | 3925 | 3925 | 3925 | 3925 | 1074 |
| 362 | 20241101 | 125600 | 1626518835 | 3925 | 3930 | 3930 | 3925 | 1880 |
| 363 | 20241101 | 125500 | 1619134605 | 3930 | 3935 | 3935 | 3930 | 913 |
| 364 | 20241101 | 125400 | 1615545305 | 3935 | 3935 | 3935 | 3935 | 0 |
| 365 | 20241101 | 125300 | 1615545305 | 3935 | 3930 | 3935 | 3930 | 14 |
| 366 | 20241101 | 125200 | 1615490240 | 3935 | 3935 | 3935 | 3935 | 0 |
| 367 | 20241101 | 125100 | 1615490240 | 3935 | 3935 | 3935 | 3935 | 117 |
| 368 | 20241101 | 125000 | 1615029845 | 3930 | 3930 | 3935 | 3930 | 32 |
| 369 | 20241101 | 124900 | 1614903970 | 3925 | 3925 | 3925 | 3925 | 0 |
| 370 | 20241101 | 124800 | 1614903970 | 3925 | 3925 | 3925 | 3925 | 603 |
| 371 | 20241101 | 124700 | 1612537195 | 3920 | 3920 | 3920 | 3920 | 526 |
| 372 | 20241101 | 124600 | 1610475275 | 3920 | 3920 | 3920 | 3920 | 153 |
| 373 | 20241101 | 124500 | 1609875515 | 3920 | 3920 | 3920 | 3920 | 0 |
| 374 | 20241101 | 124400 | 1609875515 | 3920 | 3935 | 3935 | 3920 | 7487 |
| 375 | 20241101 | 124300 | 1580451430 | 3935 | 3935 | 3935 | 3935 | 2000 |
| 376 | 20241101 | 124200 | 1572581430 | 3935 | 3935 | 3935 | 3930 | 4620 |
| 377 | 20241101 | 124100 | 1554408120 | 3935 | 3940 | 3940 | 3935 | 773 |
| 378 | 20241101 | 124000 | 1551364020 | 3945 | 3940 | 3945 | 3940 | 1150 |
| 379 | 20241101 | 123900 | 1546831450 | 3935 | 3935 | 3935 | 3935 | 0 |
| 380 | 20241101 | 123800 | 1546831450 | 3935 | 3940 | 3940 | 3935 | 933 |
| 381 | 20241101 | 123700 | 1543159990 | 3940 | 3940 | 3940 | 3940 | 500 |
| 382 | 20241101 | 123600 | 1541189990 | 3945 | 3940 | 3945 | 3940 | 468 |
| 383 | 20241101 | 123500 | 1539346065 | 3940 | 3940 | 3940 | 3940 | 103 |
| 384 | 20241101 | 123400 | 1538940245 | 3940 | 3940 | 3940 | 3940 | 627 |
| 385 | 20241101 | 123300 | 1536469865 | 3935 | 3935 | 3935 | 3935 | 3408 |
| 386 | 20241101 | 123200 | 1523059385 | 3940 | 3935 | 3940 | 3935 | 3428 |
| 387 | 20241101 | 123100 | 1509564590 | 3935 | 3935 | 3935 | 3935 | 966 |
| 388 | 20241101 | 123000 | 1505763380 | 3930 | 3930 | 3930 | 3930 | 1035 |
| 389 | 20241101 | 122900 | 1501695830 | 3930 | 3930 | 3930 | 3930 | 45 |
| 390 | 20241101 | 122800 | 1501518980 | 3930 | 3930 | 3930 | 3930 | 61 |
| 391 | 20241101 | 122700 | 1501279250 | 3935 | 3935 | 3935 | 3935 | 256 |
| 392 | 20241101 | 122600 | 1500271890 | 3930 | 3930 | 3930 | 3930 | 2539 |
| 393 | 20241101 | 122500 | 1490293620 | 3930 | 3930 | 3930 | 3930 | 788 |
| 394 | 20241101 | 122400 | 1487196780 | 3930 | 3930 | 3930 | 3930 | 152 |
| 395 | 20241101 | 122300 | 1486599420 | 3930 | 3930 | 3930 | 3930 | 9 |
| 396 | 20241101 | 122200 | 1486564050 | 3930 | 3930 | 3930 | 3930 | 0 |
| 397 | 20241101 | 122100 | 1486564050 | 3930 | 3930 | 3930 | 3930 | 1 |
| 398 | 20241101 | 122000 | 1486560120 | 3935 | 3935 | 3940 | 3935 | 1482 |
| 399 | 20241101 | 121900 | 1480728445 | 3940 | 3940 | 3940 | 3940 | 0 |
| 400 | 20241101 | 121800 | 1480728445 | 3940 | 3940 | 3940 | 3940 | 82 |
| 401 | 20241101 | 121700 | 1480405365 | 3940 | 3940 | 3940 | 3940 | 57 |
| 402 | 20241101 | 121600 | 1480180785 | 3940 | 3940 | 3940 | 3940 | 2 |
| 403 | 20241101 | 121500 | 1480172905 | 3935 | 3935 | 3935 | 3935 | 190 |
| 404 | 20241101 | 121400 | 1479425255 | 3935 | 3935 | 3935 | 3935 | 200 |
| 405 | 20241101 | 121300 | 1478638255 | 3935 | 3935 | 3940 | 3935 | 1789 |
| 406 | 20241101 | 121200 | 1471593540 | 3940 | 3940 | 3940 | 3940 | 0 |
| 407 | 20241101 | 121100 | 1471593540 | 3940 | 3940 | 3940 | 3940 | 4 |
| 408 | 20241101 | 121000 | 1471577780 | 3935 | 3940 | 3940 | 3935 | 380 |
| 409 | 20241101 | 120900 | 1470080585 | 3940 | 3930 | 3940 | 3925 | 5671 |
| 410 | 20241101 | 120800 | 1447771980 | 3930 | 3930 | 3930 | 3930 | 0 |
| 411 | 20241101 | 120700 | 1447771980 | 3930 | 3930 | 3930 | 3930 | 5 |
| 412 | 20241101 | 120600 | 1447752330 | 3930 | 3930 | 3930 | 3930 | 0 |
| 413 | 20241101 | 120500 | 1447752330 | 3930 | 3920 | 3930 | 3920 | 2536 |
| 414 | 20241101 | 120400 | 1437797825 | 3920 | 3920 | 3920 | 3920 | 100 |
| 415 | 20241101 | 120300 | 1437405825 | 3920 | 3920 | 3920 | 3920 | 0 |
| 416 | 20241101 | 120200 | 1437405825 | 3920 | 3920 | 3920 | 3920 | 229 |
| 417 | 20241101 | 120100 | 1436508145 | 3920 | 3920 | 3920 | 3920 | 0 |
| 418 | 20241101 | 120000 | 1436508145 | 3920 | 3915 | 3925 | 3915 | 227 |
| 419 | 20241101 | 115900 | 1435619410 | 3930 | 3925 | 3930 | 3925 | 199 |
| 420 | 20241101 | 115800 | 1434838330 | 3930 | 3925 | 3930 | 3925 | 7 |
| 421 | 20241101 | 115700 | 1434810825 | 3930 | 3925 | 3930 | 3925 | 4002 |
| 422 | 20241101 | 115600 | 1419102970 | 3935 | 3925 | 3935 | 3925 | 2 |
| 423 | 20241101 | 115500 | 1419095110 | 3940 | 3925 | 3940 | 3925 | 1107 |
| 424 | 20241101 | 115400 | 1414746045 | 3915 | 3915 | 3915 | 3915 | 100 |
| 425 | 20241101 | 115300 | 1414354545 | 3915 | 3915 | 3915 | 3915 | 50 |
| 426 | 20241101 | 115200 | 1414158795 | 3915 | 3915 | 3915 | 3915 | 200 |
| 427 | 20241101 | 115100 | 1413375795 | 3915 | 3915 | 3915 | 3915 | 1 |
| 428 | 20241101 | 115000 | 1413371880 | 3920 | 3920 | 3920 | 3920 | 0 |
| 429 | 20241101 | 114900 | 1413371880 | 3920 | 3920 | 3920 | 3920 | 0 |
| 430 | 20241101 | 114800 | 1413371880 | 3920 | 3915 | 3920 | 3915 | 3045 |
| 431 | 20241101 | 114700 | 1401447870 | 3920 | 3905 | 3920 | 3905 | 3601 |
| 432 | 20241101 | 114600 | 1387353605 | 3905 | 3905 | 3905 | 3905 | 255 |
| 433 | 20241101 | 114500 | 1386357830 | 3905 | 3905 | 3905 | 3905 | 571 |
| 434 | 20241101 | 114400 | 1384128075 | 3905 | 3905 | 3905 | 3905 | 500 |
| 435 | 20241101 | 114300 | 1382175575 | 3905 | 3905 | 3905 | 3905 | 711 |
| 436 | 20241101 | 114200 | 1379399120 | 3905 | 3905 | 3905 | 3905 | 640 |
| 437 | 20241101 | 114100 | 1376899920 | 3910 | 3910 | 3910 | 3910 | 0 |
| 438 | 20241101 | 114000 | 1376899920 | 3910 | 3910 | 3910 | 3910 | 25 |
| 439 | 20241101 | 113900 | 1376802170 | 3905 | 3905 | 3905 | 3905 | 0 |
| 440 | 20241101 | 113800 | 1376802170 | 3905 | 3910 | 3910 | 3905 | 57 |
| 441 | 20241101 | 113700 | 1376579555 | 3910 | 3910 | 3910 | 3910 | 1 |
| 442 | 20241101 | 113600 | 1376575645 | 3905 | 3905 | 3905 | 3905 | 0 |
| 443 | 20241101 | 113500 | 1376575645 | 3905 | 3905 | 3905 | 3905 | 0 |
| 444 | 20241101 | 113400 | 1376575645 | 3905 | 3905 | 3905 | 3905 | 502 |
| 445 | 20241101 | 113300 | 1374615335 | 3905 | 3905 | 3905 | 3905 | 0 |
| 446 | 20241101 | 113200 | 1374615335 | 3905 | 3905 | 3905 | 3905 | 232 |
| 447 | 20241101 | 113100 | 1373709375 | 3905 | 3905 | 3905 | 3905 | 57 |
| 448 | 20241101 | 113000 | 1373486790 | 3900 | 3900 | 3900 | 3900 | 364 |
| 449 | 20241101 | 112900 | 1372067190 | 3905 | 3910 | 3910 | 3905 | 51 |
| 450 | 20241101 | 112800 | 1371867790 | 3910 | 3910 | 3910 | 3910 | 1 |
| 451 | 20241101 | 112700 | 1371863880 | 3905 | 3905 | 3905 | 3905 | 2 |
| 452 | 20241101 | 112600 | 1371856070 | 3910 | 3905 | 3910 | 3900 | 463 |
| 453 | 20241101 | 112500 | 1370047900 | 3900 | 3885 | 3900 | 3885 | 1187 |
| 454 | 20241101 | 112400 | 1365418660 | 3885 | 3880 | 3885 | 3880 | 1146 |
| 455 | 20241101 | 112300 | 1360966460 | 3880 | 3880 | 3880 | 3880 | 4 |
| 456 | 20241101 | 112200 | 1360950940 | 3880 | 3880 | 3880 | 3880 | 6 |
| 457 | 20241101 | 112100 | 1360927660 | 3880 | 3880 | 3900 | 3880 | 212 |
| 458 | 20241101 | 112000 | 1360105055 | 3880 | 3880 | 3880 | 3880 | 2765 |
| 459 | 20241101 | 111900 | 1349376855 | 3880 | 3880 | 3880 | 3880 | 26 |
| 460 | 20241101 | 111800 | 1349275975 | 3880 | 3880 | 3880 | 3875 | 757 |
| 461 | 20241101 | 111700 | 1346342550 | 3885 | 3885 | 3885 | 3885 | 9 |
| 462 | 20241101 | 111600 | 1346307585 | 3885 | 3880 | 3885 | 3880 | 20 |
| 463 | 20241101 | 111500 | 1346229935 | 3885 | 3885 | 3885 | 3875 | 359 |
| 464 | 20241101 | 111400 | 1344836745 | 3885 | 3880 | 3885 | 3875 | 443 |
| 465 | 20241101 | 111300 | 1343118645 | 3885 | 3890 | 3895 | 3880 | 916 |
| 466 | 20241101 | 111200 | 1339563920 | 3890 | 3895 | 3895 | 3890 | 2557 |
| 467 | 20241101 | 111100 | 1329604520 | 3900 | 3910 | 3910 | 3900 | 3 |
| 468 | 20241101 | 111000 | 1329592810 | 3910 | 3895 | 3910 | 3895 | 1052 |
| 469 | 20241101 | 110900 | 1325494880 | 3910 | 3900 | 3910 | 3895 | 218 |
| 470 | 20241101 | 110800 | 1324645380 | 3900 | 3905 | 3910 | 3895 | 1901 |
| 471 | 20241101 | 110700 | 1317229605 | 3910 | 3920 | 3920 | 3910 | 5823 |
| 472 | 20241101 | 110600 | 1294440140 | 3920 | 3920 | 3925 | 3915 | 171 |
| 473 | 20241101 | 110500 | 1293770540 | 3925 | 3915 | 3925 | 3915 | 103 |
| 474 | 20241101 | 110400 | 1293367265 | 3920 | 3920 | 3920 | 3920 | 506 |
| 475 | 20241101 | 110300 | 1291383745 | 3920 | 3920 | 3920 | 3910 | 229 |
| 476 | 20241101 | 110200 | 1290486895 | 3925 | 3915 | 3925 | 3915 | 1506 |
| 477 | 20241101 | 110100 | 1284590845 | 3915 | 3915 | 3915 | 3915 | 185 |
| 478 | 20241101 | 110000 | 1283866570 | 3915 | 3925 | 3925 | 3915 | 4328 |
| 479 | 20241101 | 105900 | 1266898880 | 3930 | 3930 | 3935 | 3930 | 2087 |
| 480 | 20241101 | 105800 | 1258696545 | 3935 | 3930 | 3935 | 3925 | 3162 |
| 481 | 20241101 | 105700 | 1246269545 | 3935 | 3935 | 3935 | 3935 | 1075 |
| 482 | 20241101 | 105600 | 1242039420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 483 | 20241101 | 105500 | 1242039420 | 3940 | 3940 | 3940 | 3930 | 900 |
| 484 | 20241101 | 105400 | 1238493655 | 3945 | 3930 | 3950 | 3930 | 5345 |
| 485 | 20241101 | 105300 | 1217448390 | 3950 | 3940 | 3950 | 3940 | 2628 |
| 486 | 20241101 | 105200 | 1207079425 | 3940 | 3945 | 3950 | 3940 | 1144 |
| 487 | 20241101 | 105100 | 1202570045 | 3950 | 3945 | 3950 | 3940 | 1540 |
| 488 | 20241101 | 105000 | 1196494725 | 3945 | 3945 | 3945 | 3945 | 1010 |
| 489 | 20241101 | 104900 | 1192510275 | 3945 | 3940 | 3945 | 3935 | 1527 |
| 490 | 20241101 | 104800 | 1186494755 | 3945 | 3940 | 3945 | 3935 | 511 |
| 491 | 20241101 | 104700 | 1184479055 | 3930 | 3930 | 3930 | 3930 | 486 |
| 492 | 20241101 | 104600 | 1182569075 | 3940 | 3940 | 3940 | 3930 | 1379 |
| 493 | 20241101 | 104500 | 1177144195 | 3940 | 3940 | 3950 | 3935 | 3240 |
| 494 | 20241101 | 104400 | 1164368515 | 3945 | 3940 | 3945 | 3935 | 730 |
| 495 | 20241101 | 104300 | 1161494665 | 3940 | 3940 | 3940 | 3940 | 86 |
| 496 | 20241101 | 104200 | 1161155825 | 3940 | 3935 | 3945 | 3930 | 97 |
| 497 | 20241101 | 104100 | 1160774285 | 3930 | 3930 | 3930 | 3930 | 4134 |
| 498 | 20241101 | 104000 | 1144527665 | 3935 | 3930 | 3945 | 3930 | 910 |
| 499 | 20241101 | 103900 | 1140947310 | 3930 | 3930 | 3930 | 3930 | 503 |
| 500 | 20241101 | 103800 | 1138970520 | 3925 | 3950 | 3950 | 3925 | 2301 |
| 501 | 20241101 | 103700 | 1129906435 | 3950 | 3925 | 3950 | 3925 | 13528 |
| 502 | 20241101 | 103600 | 1076604480 | 3920 | 3920 | 3920 | 3920 | 606 |
| 503 | 20241101 | 103500 | 1074228960 | 3925 | 3900 | 3925 | 3900 | 2280 |
| 504 | 20241101 | 103400 | 1065322095 | 3900 | 3910 | 3910 | 3900 | 305 |
| 505 | 20241101 | 103300 | 1064130705 | 3915 | 3930 | 3930 | 3915 | 3776 |
| 506 | 20241101 | 103200 | 1049331975 | 3930 | 3925 | 3930 | 3915 | 3181 |
| 507 | 20241101 | 103100 | 1036856060 | 3925 | 3925 | 3925 | 3925 | 310 |
| 508 | 20241101 | 103000 | 1035639310 | 3925 | 3920 | 3925 | 3920 | 147 |
| 509 | 20241101 | 102900 | 1035062340 | 3920 | 3930 | 3930 | 3920 | 1055 |
| 510 | 20241101 | 102800 | 1030925940 | 3925 | 3925 | 3930 | 3925 | 1506 |
| 511 | 20241101 | 102700 | 1025014115 | 3930 | 3930 | 3935 | 3920 | 7810 |
| 512 | 20241101 | 102600 | 994299585 | 3925 | 3905 | 3925 | 3900 | 8866 |
| 513 | 20241101 | 102500 | 959579790 | 3905 | 3900 | 3905 | 3900 | 1561 |
| 514 | 20241101 | 102400 | 953489840 | 3900 | 3880 | 3900 | 3880 | 3698 |
| 515 | 20241101 | 102300 | 939110940 | 3880 | 3880 | 3880 | 3875 | 2757 |
| 516 | 20241101 | 102200 | 928413845 | 3880 | 3875 | 3885 | 3875 | 1787 |
| 517 | 20241101 | 102100 | 921480150 | 3880 | 3875 | 3880 | 3870 | 19 |
| 518 | 20241101 | 102000 | 921406585 | 3870 | 3870 | 3880 | 3870 | 2980 |
| 519 | 20241101 | 101900 | 909873475 | 3870 | 3870 | 3875 | 3870 | 718 |
| 520 | 20241101 | 101800 | 907091365 | 3875 | 3875 | 3885 | 3875 | 6211 |
| 521 | 20241101 | 101700 | 882988490 | 3875 | 3865 | 3875 | 3865 | 1251 |
| 522 | 20241101 | 101600 | 878143375 | 3870 | 3875 | 3875 | 3870 | 205 |
| 523 | 20241101 | 101500 | 877349025 | 3870 | 3870 | 3870 | 3870 | 181 |
| 524 | 20241101 | 101400 | 876648555 | 3870 | 3870 | 3870 | 3870 | 28 |
| 525 | 20241101 | 101300 | 876540195 | 3870 | 3865 | 3870 | 3865 | 259 |
| 526 | 20241101 | 101200 | 875537870 | 3870 | 3870 | 3870 | 3860 | 1302 |
| 527 | 20241101 | 101100 | 870499140 | 3870 | 3870 | 3870 | 3860 | 452 |
| 528 | 20241101 | 101000 | 868749910 | 3875 | 3875 | 3875 | 3870 | 47 |
| 529 | 20241101 | 100900 | 868567810 | 3870 | 3875 | 3875 | 3870 | 28 |
| 530 | 20241101 | 100800 | 868459440 | 3870 | 3875 | 3875 | 3870 | 763 |
| 531 | 20241101 | 100700 | 865505305 | 3875 | 3875 | 3875 | 3875 | 0 |
| 532 | 20241101 | 100600 | 865505305 | 3875 | 3885 | 3885 | 3875 | 4930 |
| 533 | 20241101 | 100500 | 846385125 | 3880 | 3880 | 3885 | 3875 | 374 |
| 534 | 20241101 | 100400 | 844934785 | 3875 | 3875 | 3890 | 3875 | 805 |
| 535 | 20241101 | 100300 | 841811935 | 3885 | 3890 | 3890 | 3875 | 316 |
| 536 | 20241101 | 100200 | 840586160 | 3890 | 3885 | 3890 | 3880 | 2076 |
| 537 | 20241101 | 100100 | 832530255 | 3885 | 3885 | 3890 | 3885 | 498 |
| 538 | 20241101 | 100000 | 830595480 | 3880 | 3875 | 3885 | 3875 | 1345 |
| 539 | 20241101 | 095900 | 825377205 | 3875 | 3875 | 3875 | 3870 | 863 |
| 540 | 20241101 | 095800 | 822034580 | 3875 | 3865 | 3875 | 3865 | 1064 |
| 541 | 20241101 | 095700 | 817916700 | 3865 | 3865 | 3870 | 3850 | 8081 |
| 542 | 20241101 | 095600 | 786651210 | 3865 | 3860 | 3865 | 3860 | 373 |
| 543 | 20241101 | 095500 | 785210600 | 3860 | 3830 | 3860 | 3830 | 1980 |
| 544 | 20241101 | 095400 | 777609115 | 3835 | 3835 | 3835 | 3825 | 176 |
| 545 | 20241101 | 095300 | 776935855 | 3825 | 3825 | 3830 | 3825 | 1832 |
| 546 | 20241101 | 095200 | 769928390 | 3825 | 3820 | 3830 | 3820 | 6169 |
| 547 | 20241101 | 095100 | 746352505 | 3820 | 3825 | 3825 | 3820 | 9957 |
| 548 | 20241101 | 095000 | 708275225 | 3825 | 3825 | 3845 | 3825 | 3162 |
| 549 | 20241101 | 094900 | 696164315 | 3825 | 3835 | 3835 | 3825 | 5428 |
| 550 | 20241101 | 094800 | 675389730 | 3835 | 3840 | 3840 | 3830 | 2090 |
| 551 | 20241101 | 094700 | 667381940 | 3840 | 3855 | 3855 | 3840 | 10296 |
| 552 | 20241101 | 094600 | 627775145 | 3855 | 3855 | 3855 | 3850 | 2040 |
| 553 | 20241101 | 094500 | 619912445 | 3855 | 3845 | 3855 | 3840 | 2700 |
| 554 | 20241101 | 094400 | 609512035 | 3845 | 3845 | 3845 | 3845 | 100 |
| 555 | 20241101 | 094300 | 609127535 | 3845 | 3845 | 3845 | 3845 | 872 |
| 556 | 20241101 | 094200 | 605774695 | 3845 | 3845 | 3845 | 3845 | 50 |
| 557 | 20241101 | 094100 | 605582445 | 3850 | 3850 | 3855 | 3840 | 1940 |
| 558 | 20241101 | 094000 | 598116850 | 3855 | 3855 | 3865 | 3855 | 2279 |
| 559 | 20241101 | 093900 | 589324840 | 3840 | 3830 | 3855 | 3830 | 3930 |
| 560 | 20241101 | 093800 | 574238410 | 3830 | 3830 | 3840 | 3830 | 3599 |
| 561 | 20241101 | 093700 | 560448000 | 3830 | 3840 | 3840 | 3830 | 260 |
| 562 | 20241101 | 093600 | 559452180 | 3845 | 3830 | 3845 | 3830 | 1137 |
| 563 | 20241101 | 093500 | 555097440 | 3845 | 3845 | 3845 | 3835 | 2071 |
| 564 | 20241101 | 093400 | 547146205 | 3845 | 3850 | 3850 | 3845 | 926 |
| 565 | 20241101 | 093300 | 543582570 | 3850 | 3860 | 3860 | 3850 | 1623 |
| 566 | 20241101 | 093200 | 537323130 | 3860 | 3860 | 3860 | 3860 | 500 |
| 567 | 20241101 | 093100 | 535393130 | 3860 | 3865 | 3865 | 3860 | 8998 |
| 568 | 20241101 | 093000 | 500645370 | 3870 | 3865 | 3870 | 3865 | 437 |
| 569 | 20241101 | 092900 | 498954355 | 3865 | 3865 | 3865 | 3865 | 1244 |
| 570 | 20241101 | 092800 | 494146295 | 3860 | 3865 | 3865 | 3855 | 434 |
| 571 | 20241101 | 092700 | 492471105 | 3865 | 3855 | 3865 | 3850 | 485 |
| 572 | 20241101 | 092600 | 490596715 | 3850 | 3835 | 3855 | 3835 | 2628 |
| 573 | 20241101 | 092500 | 480482600 | 3825 | 3820 | 3830 | 3810 | 5858 |
| 574 | 20241101 | 092400 | 458124405 | 3820 | 3830 | 3830 | 3820 | 4052 |
| 575 | 20241101 | 092300 | 442620585 | 3840 | 3845 | 3845 | 3830 | 536 |
| 576 | 20241101 | 092200 | 440563870 | 3835 | 3840 | 3845 | 3830 | 4331 |
| 577 | 20241101 | 092100 | 423945510 | 3840 | 3845 | 3845 | 3840 | 2221 |
| 578 | 20241101 | 092000 | 415412545 | 3845 | 3845 | 3845 | 3840 | 1523 |
| 579 | 20241101 | 091900 | 409556725 | 3845 | 3865 | 3865 | 3845 | 11479 |
| 580 | 20241101 | 091800 | 365320235 | 3860 | 3860 | 3860 | 3860 | 1668 |
| 581 | 20241101 | 091700 | 358881755 | 3860 | 3870 | 3870 | 3860 | 4360 |
| 582 | 20241101 | 091600 | 342037270 | 3870 | 3865 | 3870 | 3865 | 1207 |
| 583 | 20241101 | 091500 | 337369675 | 3865 | 3870 | 3870 | 3865 | 126 |
| 584 | 20241101 | 091400 | 336882060 | 3870 | 3865 | 3870 | 3865 | 192 |
| 585 | 20241101 | 091300 | 336139920 | 3865 | 3860 | 3865 | 3860 | 1061 |
| 586 | 20241101 | 091200 | 332042490 | 3860 | 3860 | 3860 | 3855 | 3698 |
| 587 | 20241101 | 091100 | 317768230 | 3855 | 3865 | 3865 | 3855 | 4609 |
| 588 | 20241101 | 091000 | 299978820 | 3865 | 3865 | 3865 | 3865 | 1950 |
| 589 | 20241101 | 090900 | 292442070 | 3865 | 3880 | 3900 | 3865 | 4779 |
| 590 | 20241101 | 090800 | 273907905 | 3875 | 3865 | 3875 | 3865 | 1058 |
| 591 | 20241101 | 090700 | 269814480 | 3865 | 3900 | 3900 | 3865 | 5556 |
| 592 | 20241101 | 090600 | 248288400 | 3880 | 3895 | 3905 | 3880 | 15200 |
| 593 | 20241101 | 090500 | 189212055 | 3900 | 3900 | 3900 | 3895 | 35 |
| 594 | 20241101 | 090400 | 189075570 | 3895 | 3905 | 3905 | 3890 | 1851 |
| 595 | 20241101 | 090300 | 181857980 | 3905 | 3875 | 3910 | 3875 | 4851 |
| 596 | 20241101 | 090200 | 163020410 | 3870 | 3870 | 3885 | 3860 | 7128 |
| 597 | 20241101 | 090100 | 135398395 | 3870 | 3860 | 3880 | 3855 | 8296 |
| 598 | 20241101 | 090000 | 103340440 | 3860 | 3880 | 3880 | 3860 | 26648 |