28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 183300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 3 | 20241101 | 183200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20241101 | 183100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20241101 | 183000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20241101 | 182900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20241101 | 182800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20241101 | 182700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20241101 | 182600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20241101 | 182500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20241101 | 182400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20241101 | 182300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20241101 | 182200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20241101 | 182100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20241101 | 182000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20241101 | 181900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20241101 | 181800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20241101 | 181700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20241101 | 181600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20241101 | 181500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20241101 | 181400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20241101 | 181300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20241101 | 181200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20241101 | 181100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20241101 | 181000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20241101 | 180900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20241101 | 180800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20241101 | 180700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20241101 | 180600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20241101 | 180500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20241101 | 180400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20241101 | 180300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 33 | 20241101 | 180200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20241101 | 180100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20241101 | 180000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20241101 | 175900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20241101 | 175800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20241101 | 175700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20241101 | 175600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20241101 | 175500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20241101 | 175400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20241101 | 175300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20241101 | 175200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20241101 | 175100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20241101 | 175000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20241101 | 174900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20241101 | 174800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20241101 | 174700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20241101 | 174600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20241101 | 174500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20241101 | 174400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20241101 | 174300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20241101 | 174200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20241101 | 174100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20241101 | 174000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20241101 | 173900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20241101 | 173800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20241101 | 173700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20241101 | 173600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20241101 | 173500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20241101 | 173400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20241101 | 173300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 63 | 20241101 | 173200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20241101 | 173100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20241101 | 173000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20241101 | 172900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20241101 | 172800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20241101 | 172700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20241101 | 172600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20241101 | 172500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20241101 | 172400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20241101 | 172300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20241101 | 172200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20241101 | 172100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20241101 | 172000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20241101 | 171900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20241101 | 171800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20241101 | 171700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20241101 | 171600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20241101 | 171500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20241101 | 171400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20241101 | 171300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20241101 | 171200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20241101 | 171100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20241101 | 171000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20241101 | 170900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20241101 | 170800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20241101 | 170700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20241101 | 170600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20241101 | 170500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20241101 | 170400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20241101 | 170300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 93 | 20241101 | 170200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20241101 | 170100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20241101 | 170000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20241101 | 165900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20241101 | 165800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20241101 | 165700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20241101 | 165600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20241101 | 165500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20241101 | 165400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20241101 | 165300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20241101 | 165200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20241101 | 165100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20241101 | 165000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20241101 | 164900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20241101 | 164800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20241101 | 164700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20241101 | 164600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20241101 | 164500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20241101 | 164400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20241101 | 164300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20241101 | 164200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20241101 | 164100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20241101 | 164000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20241101 | 163900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20241101 | 163800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20241101 | 163700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20241101 | 163600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20241101 | 163500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20241101 | 163400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20241101 | 163300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 123 | 20241101 | 163200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20241101 | 163100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20241101 | 163000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20241101 | 162900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20241101 | 162800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20241101 | 162700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20241101 | 162600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20241101 | 162500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20241101 | 162400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20241101 | 162300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20241101 | 162200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20241101 | 162100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20241101 | 162000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20241101 | 161900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20241101 | 161800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20241101 | 161700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20241101 | 161600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20241101 | 161500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20241101 | 161400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20241101 | 161300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20241101 | 161200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20241101 | 161100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20241101 | 161000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20241101 | 160900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20241101 | 160800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20241101 | 160700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20241101 | 160600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20241101 | 160500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20241101 | 160400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20241101 | 160300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 153 | 20241101 | 160200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20241101 | 160100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20241101 | 160000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20241101 | 155900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20241101 | 155800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20241101 | 155700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20241101 | 155600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20241101 | 155500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20241101 | 155400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20241101 | 155300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20241101 | 155200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20241101 | 155100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20241101 | 155000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20241101 | 154900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20241101 | 154800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20241101 | 154700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20241101 | 154600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20241101 | 154500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20241101 | 154400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20241101 | 154300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20241101 | 154200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20241101 | 154100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20241101 | 154000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20241101 | 153900 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20241101 | 153800 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20241101 | 153700 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20241101 | 153600 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20241101 | 153500 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20241101 | 153400 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20241101 | 153300 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 183 | 20241101 | 153200 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20241101 | 153100 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20241101 | 153000 | 3696017730 | 3785 | 3785 | 3785 | 3785 | 4612 |
| 186 | 20241101 | 152900 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20241101 | 152800 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20241101 | 152700 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20241101 | 152600 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20241101 | 152500 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20241101 | 152400 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20241101 | 152300 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20241101 | 152200 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20241101 | 152100 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20241101 | 152000 | 3678561310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20241101 | 151900 | 3678561310 | 3790 | 3755 | 3800 | 3755 | 12798 |
| 197 | 20241101 | 151800 | 3630080810 | 3775 | 3785 | 3785 | 3760 | 2458 |
| 198 | 20241101 | 151700 | 3620822910 | 3765 | 3770 | 3775 | 3765 | 2534 |
| 199 | 20241101 | 151600 | 3611271135 | 3790 | 3795 | 3805 | 3770 | 8338 |
| 200 | 20241101 | 151500 | 3579735245 | 3800 | 3745 | 3805 | 3745 | 39184 |
| 201 | 20241101 | 151400 | 3431622385 | 3750 | 3745 | 3750 | 3745 | 685 |
| 202 | 20241101 | 151300 | 3429055130 | 3745 | 3750 | 3755 | 3745 | 8148 |
| 203 | 20241101 | 151200 | 3398528010 | 3750 | 3755 | 3755 | 3750 | 184 |
| 204 | 20241101 | 151100 | 3397837290 | 3755 | 3760 | 3765 | 3755 | 2736 |
| 205 | 20241101 | 151000 | 3387563590 | 3765 | 3760 | 3765 | 3755 | 7851 |
| 206 | 20241101 | 150900 | 3358079580 | 3750 | 3760 | 3760 | 3750 | 824 |
| 207 | 20241101 | 150800 | 3354983340 | 3760 | 3755 | 3760 | 3745 | 5947 |
| 208 | 20241101 | 150700 | 3332651910 | 3760 | 3740 | 3760 | 3740 | 10361 |
| 209 | 20241101 | 150600 | 3293807465 | 3750 | 3750 | 3750 | 3750 | 333 |
| 210 | 20241101 | 150500 | 3292558715 | 3750 | 3740 | 3750 | 3740 | 419 |
| 211 | 20241101 | 150400 | 3290988655 | 3750 | 3745 | 3750 | 3745 | 5863 |
| 212 | 20241101 | 150300 | 3269028005 | 3745 | 3745 | 3745 | 3745 | 3517 |
| 213 | 20241101 | 150200 | 3255856840 | 3750 | 3745 | 3750 | 3745 | 468 |
| 214 | 20241101 | 150100 | 3254102515 | 3750 | 3745 | 3750 | 3745 | 334 |
| 215 | 20241101 | 150000 | 3252850695 | 3750 | 3745 | 3750 | 3740 | 2803 |
| 216 | 20241101 | 145900 | 3242363045 | 3745 | 3745 | 3745 | 3745 | 3628 |
| 217 | 20241101 | 145800 | 3228776185 | 3745 | 3745 | 3750 | 3745 | 388 |
| 218 | 20241101 | 145700 | 3227321815 | 3750 | 3750 | 3750 | 3750 | 19 |
| 219 | 20241101 | 145600 | 3227250565 | 3750 | 3745 | 3750 | 3745 | 1380 |
| 220 | 20241101 | 145500 | 3222077465 | 3745 | 3745 | 3745 | 3745 | 849 |
| 221 | 20241101 | 145400 | 3218897960 | 3750 | 3750 | 3750 | 3750 | 5001 |
| 222 | 20241101 | 145300 | 3200144210 | 3760 | 3755 | 3760 | 3750 | 967 |
| 223 | 20241101 | 145200 | 3196517340 | 3750 | 3755 | 3755 | 3750 | 147 |
| 224 | 20241101 | 145100 | 3195965515 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20241101 | 145000 | 3195965515 | 3755 | 3750 | 3755 | 3750 | 171 |
| 226 | 20241101 | 144900 | 3195324085 | 3755 | 3755 | 3755 | 3755 | 106 |
| 227 | 20241101 | 144800 | 3194926055 | 3760 | 3760 | 3760 | 3760 | 1001 |
| 228 | 20241101 | 144700 | 3191162295 | 3760 | 3755 | 3760 | 3755 | 820 |
| 229 | 20241101 | 144600 | 3188082685 | 3755 | 3750 | 3755 | 3750 | 20295 |
| 230 | 20241101 | 144500 | 3111976430 | 3750 | 3750 | 3750 | 3745 | 3129 |
| 231 | 20241101 | 144400 | 3100242985 | 3745 | 3750 | 3750 | 3745 | 592 |
| 232 | 20241101 | 144300 | 3098023940 | 3745 | 3745 | 3745 | 3745 | 119 |
| 233 | 20241101 | 144200 | 3097578285 | 3745 | 3745 | 3745 | 3740 | 10216 |
| 234 | 20241101 | 144100 | 3059361975 | 3745 | 3755 | 3755 | 3745 | 4137 |
| 235 | 20241101 | 144000 | 3043864485 | 3755 | 3750 | 3755 | 3750 | 8416 |
| 236 | 20241101 | 143900 | 3012266590 | 3750 | 3750 | 3750 | 3750 | 15 |
| 237 | 20241101 | 143800 | 3012210340 | 3750 | 3750 | 3750 | 3750 | 119 |
| 238 | 20241101 | 143700 | 3011764090 | 3755 | 3755 | 3755 | 3755 | 3224 |
| 239 | 20241101 | 143600 | 2999657970 | 3760 | 3755 | 3760 | 3755 | 318 |
| 240 | 20241101 | 143500 | 2998462450 | 3760 | 3760 | 3760 | 3760 | 2647 |
| 241 | 20241101 | 143400 | 2988509730 | 3760 | 3750 | 3760 | 3745 | 3269 |
| 242 | 20241101 | 143300 | 2976235385 | 3750 | 3755 | 3755 | 3750 | 117 |
| 243 | 20241101 | 143200 | 2975796585 | 3760 | 3760 | 3760 | 3745 | 360 |
| 244 | 20241101 | 143100 | 2974445410 | 3760 | 3750 | 3765 | 3740 | 10698 |
| 245 | 20241101 | 143000 | 2934387015 | 3750 | 3755 | 3765 | 3740 | 40262 |
| 246 | 20241101 | 142900 | 2783506130 | 3755 | 3765 | 3765 | 3755 | 4667 |
| 247 | 20241101 | 142800 | 2765968550 | 3770 | 3770 | 3770 | 3765 | 1018 |
| 248 | 20241101 | 142700 | 2762135770 | 3765 | 3770 | 3770 | 3765 | 1649 |
| 249 | 20241101 | 142600 | 2755922300 | 3770 | 3770 | 3770 | 3770 | 135 |
| 250 | 20241101 | 142500 | 2755413350 | 3770 | 3775 | 3775 | 3770 | 80 |
| 251 | 20241101 | 142400 | 2755111700 | 3770 | 3775 | 3775 | 3770 | 225 |
| 252 | 20241101 | 142300 | 2754263000 | 3775 | 3775 | 3775 | 3770 | 920 |
| 253 | 20241101 | 142200 | 2750790595 | 3775 | 3770 | 3775 | 3770 | 623 |
| 254 | 20241101 | 142100 | 2748441880 | 3765 | 3765 | 3770 | 3765 | 1047 |
| 255 | 20241101 | 142000 | 2744499920 | 3765 | 3760 | 3765 | 3755 | 207 |
| 256 | 20241101 | 141900 | 2743722190 | 3755 | 3760 | 3760 | 3755 | 1676 |
| 257 | 20241101 | 141800 | 2737422700 | 3760 | 3760 | 3760 | 3760 | 148 |
| 258 | 20241101 | 141700 | 2736866220 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 259 | 20241101 | 141600 | 2727669260 | 3760 | 3760 | 3760 | 3760 | 1529 |
| 260 | 20241101 | 141500 | 2721920220 | 3760 | 3765 | 3765 | 3760 | 681 |
| 261 | 20241101 | 141400 | 2719356850 | 3765 | 3765 | 3765 | 3765 | 119 |
| 262 | 20241101 | 141300 | 2718908815 | 3765 | 3765 | 3765 | 3765 | 60 |
| 263 | 20241101 | 141200 | 2718682915 | 3765 | 3770 | 3770 | 3765 | 82 |
| 264 | 20241101 | 141100 | 2718374160 | 3765 | 3760 | 3765 | 3760 | 1907 |
| 265 | 20241101 | 141000 | 2711195275 | 3760 | 3765 | 3765 | 3760 | 23 |
| 266 | 20241101 | 140900 | 2711108760 | 3765 | 3765 | 3770 | 3765 | 149 |
| 267 | 20241101 | 140800 | 2710547770 | 3755 | 3755 | 3755 | 3755 | 152 |
| 268 | 20241101 | 140700 | 2709977010 | 3755 | 3755 | 3755 | 3755 | 0 |
| 269 | 20241101 | 140600 | 2709977010 | 3755 | 3755 | 3755 | 3755 | 139 |
| 270 | 20241101 | 140500 | 2709455065 | 3755 | 3775 | 3775 | 3755 | 6001 |
| 271 | 20241101 | 140400 | 2686870780 | 3760 | 3760 | 3760 | 3760 | 20 |
| 272 | 20241101 | 140300 | 2686795580 | 3760 | 3765 | 3770 | 3755 | 12089 |
| 273 | 20241101 | 140200 | 2641341635 | 3760 | 3760 | 3760 | 3760 | 119 |
| 274 | 20241101 | 140100 | 2640894195 | 3760 | 3770 | 3770 | 3760 | 2002 |
| 275 | 20241101 | 140000 | 2633366655 | 3760 | 3760 | 3760 | 3760 | 119 |
| 276 | 20241101 | 135900 | 2632919215 | 3765 | 3760 | 3765 | 3760 | 1532 |
| 277 | 20241101 | 135800 | 2627157225 | 3755 | 3760 | 3760 | 3755 | 3951 |
| 278 | 20241101 | 135700 | 2612301545 | 3760 | 3765 | 3765 | 3760 | 5132 |
| 279 | 20241101 | 135600 | 2592999760 | 3760 | 3770 | 3770 | 3760 | 10089 |
| 280 | 20241101 | 135500 | 2555039230 | 3775 | 3765 | 3775 | 3765 | 2695 |
| 281 | 20241101 | 135400 | 2544891985 | 3765 | 3770 | 3770 | 3765 | 1640 |
| 282 | 20241101 | 135300 | 2538709980 | 3765 | 3770 | 3775 | 3765 | 5366 |
| 283 | 20241101 | 135200 | 2518471735 | 3775 | 3775 | 3775 | 3775 | 1357 |
| 284 | 20241101 | 135100 | 2513349060 | 3775 | 3780 | 3780 | 3775 | 447 |
| 285 | 20241101 | 135000 | 2511661135 | 3780 | 3775 | 3780 | 3775 | 212 |
| 286 | 20241101 | 134900 | 2510860435 | 3780 | 3780 | 3780 | 3780 | 640 |
| 287 | 20241101 | 134800 | 2508441235 | 3775 | 3775 | 3775 | 3775 | 119 |
| 288 | 20241101 | 134700 | 2507992010 | 3775 | 3775 | 3775 | 3775 | 319 |
| 289 | 20241101 | 134600 | 2506787785 | 3775 | 3775 | 3775 | 3775 | 0 |
| 290 | 20241101 | 134500 | 2506787785 | 3775 | 3775 | 3775 | 3775 | 132 |
| 291 | 20241101 | 134400 | 2506289485 | 3775 | 3775 | 3775 | 3775 | 119 |
| 292 | 20241101 | 134300 | 2505840260 | 3775 | 3775 | 3775 | 3775 | 0 |
| 293 | 20241101 | 134200 | 2505840260 | 3775 | 3775 | 3775 | 3775 | 594 |
| 294 | 20241101 | 134100 | 2503597910 | 3775 | 3775 | 3775 | 3770 | 489 |
| 295 | 20241101 | 134000 | 2501752530 | 3770 | 3780 | 3780 | 3770 | 6036 |
| 296 | 20241101 | 133900 | 2478986810 | 3770 | 3770 | 3770 | 3770 | 119 |
| 297 | 20241101 | 133800 | 2478538180 | 3770 | 3770 | 3770 | 3770 | 119 |
| 298 | 20241101 | 133700 | 2478089550 | 3770 | 3770 | 3770 | 3770 | 500 |
| 299 | 20241101 | 133600 | 2476204550 | 3770 | 3770 | 3770 | 3770 | 119 |
| 300 | 20241101 | 133500 | 2475755920 | 3780 | 3770 | 3780 | 3770 | 169 |
| 301 | 20241101 | 133400 | 2475118290 | 3780 | 3780 | 3780 | 3780 | 265 |
| 302 | 20241101 | 133300 | 2474116590 | 3780 | 3765 | 3780 | 3765 | 120 |
| 303 | 20241101 | 133200 | 2473664775 | 3770 | 3765 | 3770 | 3760 | 3738 |
| 304 | 20241101 | 133100 | 2459580065 | 3755 | 3755 | 3755 | 3755 | 0 |
| 305 | 20241101 | 133000 | 2459580065 | 3755 | 3765 | 3765 | 3755 | 5887 |
| 306 | 20241101 | 132900 | 2437466380 | 3760 | 3760 | 3765 | 3755 | 9743 |
| 307 | 20241101 | 132800 | 2400845120 | 3770 | 3775 | 3775 | 3755 | 35194 |
| 308 | 20241101 | 132700 | 2268494445 | 3770 | 3775 | 3775 | 3770 | 5592 |
| 309 | 20241101 | 132600 | 2247404695 | 3780 | 3770 | 3780 | 3770 | 1787 |
| 310 | 20241101 | 132500 | 2240659030 | 3785 | 3790 | 3790 | 3765 | 25174 |
| 311 | 20241101 | 132400 | 2145601275 | 3790 | 3790 | 3790 | 3790 | 119 |
| 312 | 20241101 | 132300 | 2145150265 | 3795 | 3795 | 3795 | 3790 | 144 |
| 313 | 20241101 | 132200 | 2144604380 | 3795 | 3795 | 3795 | 3795 | 85 |
| 314 | 20241101 | 132100 | 2144281805 | 3795 | 3795 | 3795 | 3795 | 1303 |
| 315 | 20241101 | 132000 | 2139336920 | 3795 | 3795 | 3795 | 3795 | 168 |
| 316 | 20241101 | 131900 | 2138699360 | 3795 | 3795 | 3795 | 3795 | 0 |
| 317 | 20241101 | 131800 | 2138699360 | 3795 | 3800 | 3800 | 3795 | 220 |
| 318 | 20241101 | 131700 | 2137863955 | 3800 | 3795 | 3800 | 3795 | 145 |
| 319 | 20241101 | 131600 | 2137313550 | 3800 | 3800 | 3800 | 3800 | 0 |
| 320 | 20241101 | 131500 | 2137313550 | 3800 | 3810 | 3810 | 3795 | 121 |
| 321 | 20241101 | 131400 | 2136854335 | 3805 | 3810 | 3810 | 3795 | 1125 |
| 322 | 20241101 | 131300 | 2132574890 | 3805 | 3790 | 3805 | 3790 | 5355 |
| 323 | 20241101 | 131200 | 2112272685 | 3780 | 3790 | 3790 | 3780 | 128 |
| 324 | 20241101 | 131100 | 2111788765 | 3780 | 3785 | 3795 | 3780 | 4133 |
| 325 | 20241101 | 131000 | 2096157025 | 3795 | 3795 | 3795 | 3795 | 0 |
| 326 | 20241101 | 130900 | 2096157025 | 3795 | 3785 | 3795 | 3780 | 5101 |
| 327 | 20241101 | 130800 | 2076855740 | 3790 | 3785 | 3790 | 3785 | 123 |
| 328 | 20241101 | 130700 | 2076390165 | 3785 | 3795 | 3795 | 3785 | 3017 |
| 329 | 20241101 | 130600 | 2064968585 | 3790 | 3790 | 3790 | 3790 | 3119 |
| 330 | 20241101 | 130500 | 2053147575 | 3795 | 3790 | 3795 | 3790 | 273 |
| 331 | 20241101 | 130400 | 2052112135 | 3795 | 3795 | 3795 | 3795 | 0 |
| 332 | 20241101 | 130300 | 2052112135 | 3795 | 3795 | 3795 | 3790 | 828 |
| 333 | 20241101 | 130200 | 2048970470 | 3795 | 3805 | 3810 | 3795 | 7920 |
| 334 | 20241101 | 130100 | 2018893965 | 3810 | 3825 | 3830 | 3810 | 5243 |
| 335 | 20241101 | 130000 | 1998915535 | 3820 | 3815 | 3820 | 3815 | 1033 |
| 336 | 20241101 | 125900 | 1994971205 | 3820 | 3805 | 3820 | 3805 | 512 |
| 337 | 20241101 | 125800 | 1993019240 | 3815 | 3815 | 3815 | 3815 | 0 |
| 338 | 20241101 | 125700 | 1993019240 | 3815 | 3825 | 3825 | 3800 | 407 |
| 339 | 20241101 | 125600 | 1991470845 | 3825 | 3820 | 3835 | 3820 | 1195 |
| 340 | 20241101 | 125500 | 1986905910 | 3835 | 3830 | 3835 | 3830 | 404 |
| 341 | 20241101 | 125400 | 1985358570 | 3830 | 3820 | 3830 | 3820 | 123 |
| 342 | 20241101 | 125300 | 1984888670 | 3830 | 3825 | 3830 | 3825 | 1015 |
| 343 | 20241101 | 125200 | 1981004575 | 3820 | 3820 | 3825 | 3820 | 528 |
| 344 | 20241101 | 125100 | 1978987610 | 3820 | 3820 | 3820 | 3815 | 307 |
| 345 | 20241101 | 125000 | 1977815465 | 3820 | 3820 | 3820 | 3820 | 32 |
| 346 | 20241101 | 124900 | 1977693225 | 3820 | 3825 | 3825 | 3820 | 21 |
| 347 | 20241101 | 124800 | 1977612935 | 3825 | 3820 | 3825 | 3810 | 1317 |
| 348 | 20241101 | 124700 | 1972583180 | 3820 | 3820 | 3820 | 3820 | 11 |
| 349 | 20241101 | 124600 | 1972541160 | 3810 | 3820 | 3820 | 3810 | 121 |
| 350 | 20241101 | 124500 | 1972080130 | 3820 | 3810 | 3820 | 3810 | 4639 |
| 351 | 20241101 | 124400 | 1954394630 | 3810 | 3810 | 3810 | 3805 | 1857 |
| 352 | 20241101 | 124300 | 1947327960 | 3810 | 3815 | 3815 | 3805 | 248 |
| 353 | 20241101 | 124200 | 1946383110 | 3815 | 3810 | 3815 | 3805 | 199 |
| 354 | 20241101 | 124100 | 1945625395 | 3810 | 3805 | 3810 | 3805 | 163 |
| 355 | 20241101 | 124000 | 1945004500 | 3800 | 3805 | 3805 | 3800 | 182 |
| 356 | 20241101 | 123900 | 1944312585 | 3805 | 3805 | 3810 | 3805 | 547 |
| 357 | 20241101 | 123800 | 1942231245 | 3800 | 3800 | 3800 | 3785 | 15007 |
| 358 | 20241101 | 123700 | 1885339355 | 3800 | 3810 | 3810 | 3800 | 4299 |
| 359 | 20241101 | 123600 | 1868992825 | 3810 | 3805 | 3810 | 3805 | 121 |
| 360 | 20241101 | 123500 | 1868532415 | 3810 | 3810 | 3810 | 3810 | 137 |
| 361 | 20241101 | 123400 | 1868010445 | 3805 | 3805 | 3805 | 3805 | 219 |
| 362 | 20241101 | 123300 | 1867177150 | 3810 | 3840 | 3840 | 3810 | 11896 |
| 363 | 20241101 | 123200 | 1821708895 | 3835 | 3830 | 3835 | 3825 | 315 |
| 364 | 20241101 | 123100 | 1820502135 | 3830 | 3835 | 3835 | 3830 | 4 |
| 365 | 20241101 | 123000 | 1820486810 | 3835 | 3845 | 3845 | 3830 | 156 |
| 366 | 20241101 | 122900 | 1819889140 | 3840 | 3845 | 3845 | 3830 | 34 |
| 367 | 20241101 | 122800 | 1819758675 | 3830 | 3830 | 3845 | 3830 | 672 |
| 368 | 20241101 | 122700 | 1817184630 | 3845 | 3830 | 3845 | 3830 | 146 |
| 369 | 20241101 | 122600 | 1816625435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 370 | 20241101 | 122500 | 1816625435 | 3840 | 3840 | 3840 | 3830 | 1544 |
| 371 | 20241101 | 122400 | 1810697665 | 3830 | 3830 | 3830 | 3830 | 119 |
| 372 | 20241101 | 122300 | 1810241895 | 3845 | 3845 | 3845 | 3845 | 5 |
| 373 | 20241101 | 122200 | 1810222670 | 3840 | 3825 | 3840 | 3825 | 1164 |
| 374 | 20241101 | 122100 | 1805754695 | 3840 | 3825 | 3840 | 3825 | 123 |
| 375 | 20241101 | 122000 | 1805284160 | 3840 | 3840 | 3840 | 3840 | 23 |
| 376 | 20241101 | 121900 | 1805195840 | 3825 | 3825 | 3840 | 3825 | 604 |
| 377 | 20241101 | 121800 | 1802885525 | 3840 | 3825 | 3840 | 3825 | 120 |
| 378 | 20241101 | 121700 | 1802426510 | 3840 | 3840 | 3840 | 3840 | 1 |
| 379 | 20241101 | 121600 | 1802422670 | 3835 | 3835 | 3840 | 3825 | 264 |
| 380 | 20241101 | 121500 | 1801411040 | 3835 | 3825 | 3835 | 3825 | 173 |
| 381 | 20241101 | 121400 | 1800748785 | 3835 | 3835 | 3835 | 3835 | 2 |
| 382 | 20241101 | 121300 | 1800741115 | 3825 | 3825 | 3825 | 3825 | 119 |
| 383 | 20241101 | 121200 | 1800285940 | 3835 | 3835 | 3840 | 3825 | 134 |
| 384 | 20241101 | 121100 | 1799773235 | 3830 | 3820 | 3830 | 3820 | 2737 |
| 385 | 20241101 | 121000 | 1789292590 | 3820 | 3825 | 3825 | 3820 | 1560 |
| 386 | 20241101 | 120900 | 1783330890 | 3830 | 3820 | 3830 | 3810 | 136 |
| 387 | 20241101 | 120800 | 1782812560 | 3815 | 3815 | 3815 | 3815 | 686 |
| 388 | 20241101 | 120700 | 1780195470 | 3815 | 3815 | 3815 | 3810 | 915 |
| 389 | 20241101 | 120600 | 1776705345 | 3815 | 3825 | 3825 | 3810 | 193 |
| 390 | 20241101 | 120500 | 1775969285 | 3820 | 3815 | 3820 | 3815 | 201 |
| 391 | 20241101 | 120400 | 1775201970 | 3815 | 3820 | 3820 | 3815 | 29 |
| 392 | 20241101 | 120300 | 1775091330 | 3815 | 3810 | 3815 | 3810 | 293 |
| 393 | 20241101 | 120200 | 1773974135 | 3820 | 3820 | 3820 | 3820 | 596 |
| 394 | 20241101 | 120100 | 1771697415 | 3835 | 3830 | 3835 | 3810 | 4336 |
| 395 | 20241101 | 120000 | 1755133750 | 3840 | 3840 | 3840 | 3825 | 171 |
| 396 | 20241101 | 115900 | 1754478910 | 3845 | 3845 | 3845 | 3845 | 0 |
| 397 | 20241101 | 115800 | 1754478910 | 3845 | 3820 | 3845 | 3820 | 923 |
| 398 | 20241101 | 115700 | 1750945900 | 3820 | 3820 | 3820 | 3810 | 1298 |
| 399 | 20241101 | 115600 | 1745998740 | 3815 | 3815 | 3815 | 3815 | 119 |
| 400 | 20241101 | 115500 | 1745544755 | 3815 | 3820 | 3820 | 3815 | 5 |
| 401 | 20241101 | 115400 | 1745525660 | 3815 | 3815 | 3815 | 3815 | 120 |
| 402 | 20241101 | 115300 | 1745067860 | 3820 | 3820 | 3820 | 3820 | 471 |
| 403 | 20241101 | 115200 | 1743268640 | 3820 | 3830 | 3830 | 3820 | 220 |
| 404 | 20241101 | 115100 | 1742427240 | 3830 | 3825 | 3830 | 3820 | 1445 |
| 405 | 20241101 | 115000 | 1736905320 | 3830 | 3830 | 3830 | 3825 | 402 |
| 406 | 20241101 | 114900 | 1735367660 | 3825 | 3825 | 3825 | 3825 | 120 |
| 407 | 20241101 | 114800 | 1734908660 | 3835 | 3825 | 3835 | 3825 | 121 |
| 408 | 20241101 | 114700 | 1734445825 | 3835 | 3835 | 3835 | 3835 | 15 |
| 409 | 20241101 | 114600 | 1734388300 | 3825 | 3830 | 3830 | 3825 | 238 |
| 410 | 20241101 | 114500 | 1733477360 | 3830 | 3830 | 3830 | 3820 | 122 |
| 411 | 20241101 | 114400 | 1733011300 | 3825 | 3825 | 3825 | 3825 | 427 |
| 412 | 20241101 | 114300 | 1731378025 | 3820 | 3820 | 3820 | 3815 | 630 |
| 413 | 20241101 | 114200 | 1728972025 | 3815 | 3805 | 3815 | 3805 | 2815 |
| 414 | 20241101 | 114100 | 1718241590 | 3810 | 3810 | 3810 | 3810 | 0 |
| 415 | 20241101 | 114000 | 1718241590 | 3810 | 3800 | 3810 | 3800 | 121 |
| 416 | 20241101 | 113900 | 1717781780 | 3810 | 3800 | 3810 | 3800 | 121 |
| 417 | 20241101 | 113800 | 1717321970 | 3805 | 3800 | 3805 | 3800 | 1050 |
| 418 | 20241101 | 113700 | 1713331470 | 3800 | 3805 | 3805 | 3800 | 633 |
| 419 | 20241101 | 113600 | 1710923505 | 3800 | 3785 | 3800 | 3785 | 3447 |
| 420 | 20241101 | 113500 | 1697845285 | 3790 | 3790 | 3790 | 3790 | 100 |
| 421 | 20241101 | 113400 | 1697466285 | 3785 | 3790 | 3790 | 3785 | 1120 |
| 422 | 20241101 | 113300 | 1693222085 | 3790 | 3790 | 3790 | 3790 | 126 |
| 423 | 20241101 | 113200 | 1692744545 | 3790 | 3790 | 3790 | 3790 | 0 |
| 424 | 20241101 | 113100 | 1692744545 | 3790 | 3790 | 3790 | 3790 | 141 |
| 425 | 20241101 | 113000 | 1692210155 | 3790 | 3795 | 3795 | 3790 | 682 |
| 426 | 20241101 | 112900 | 1689622465 | 3795 | 3795 | 3795 | 3795 | 0 |
| 427 | 20241101 | 112800 | 1689622465 | 3795 | 3795 | 3795 | 3795 | 120 |
| 428 | 20241101 | 112700 | 1689167065 | 3790 | 3790 | 3790 | 3790 | 120 |
| 429 | 20241101 | 112600 | 1688712265 | 3795 | 3795 | 3805 | 3795 | 1002 |
| 430 | 20241101 | 112500 | 1684909665 | 3805 | 3795 | 3805 | 3795 | 121 |
| 431 | 20241101 | 112400 | 1684450460 | 3795 | 3795 | 3795 | 3795 | 120 |
| 432 | 20241101 | 112300 | 1683995060 | 3795 | 3795 | 3795 | 3795 | 273 |
| 433 | 20241101 | 112200 | 1682959025 | 3795 | 3795 | 3795 | 3795 | 383 |
| 434 | 20241101 | 112100 | 1681505540 | 3795 | 3795 | 3795 | 3795 | 382 |
| 435 | 20241101 | 112000 | 1680055850 | 3805 | 3795 | 3805 | 3795 | 1000 |
| 436 | 20241101 | 111900 | 1676259000 | 3790 | 3790 | 3790 | 3785 | 337 |
| 437 | 20241101 | 111800 | 1674982370 | 3790 | 3785 | 3790 | 3785 | 2419 |
| 438 | 20241101 | 111700 | 1665814960 | 3785 | 3785 | 3785 | 3785 | 0 |
| 439 | 20241101 | 111600 | 1665814960 | 3785 | 3785 | 3785 | 3785 | 1120 |
| 440 | 20241101 | 111500 | 1661575760 | 3790 | 3785 | 3790 | 3785 | 4 |
| 441 | 20241101 | 111400 | 1661560615 | 3785 | 3785 | 3785 | 3785 | 120 |
| 442 | 20241101 | 111300 | 1661106415 | 3785 | 3785 | 3785 | 3785 | 120 |
| 443 | 20241101 | 111200 | 1660652215 | 3790 | 3785 | 3790 | 3785 | 5 |
| 444 | 20241101 | 111100 | 1660633285 | 3785 | 3775 | 3785 | 3775 | 1796 |
| 445 | 20241101 | 111000 | 1653839055 | 3775 | 3780 | 3780 | 3775 | 120 |
| 446 | 20241101 | 110900 | 1653386050 | 3780 | 3775 | 3780 | 3775 | 154 |
| 447 | 20241101 | 110800 | 1652804500 | 3775 | 3775 | 3775 | 3775 | 6 |
| 448 | 20241101 | 110700 | 1652781850 | 3780 | 3770 | 3780 | 3770 | 620 |
| 449 | 20241101 | 110600 | 1650439450 | 3770 | 3770 | 3770 | 3770 | 3069 |
| 450 | 20241101 | 110500 | 1638869320 | 3770 | 3775 | 3775 | 3770 | 1320 |
| 451 | 20241101 | 110400 | 1633887900 | 3775 | 3775 | 3775 | 3775 | 120 |
| 452 | 20241101 | 110300 | 1633434900 | 3780 | 3780 | 3780 | 3780 | 0 |
| 453 | 20241101 | 110200 | 1633434900 | 3780 | 3780 | 3780 | 3780 | 61 |
| 454 | 20241101 | 110100 | 1633204320 | 3780 | 3780 | 3780 | 3780 | 106 |
| 455 | 20241101 | 110000 | 1632803640 | 3780 | 3780 | 3780 | 3780 | 322 |
| 456 | 20241101 | 105900 | 1631586480 | 3780 | 3780 | 3780 | 3780 | 36 |
| 457 | 20241101 | 105800 | 1631450400 | 3780 | 3785 | 3785 | 3780 | 2870 |
| 458 | 20241101 | 105700 | 1620597675 | 3785 | 3785 | 3785 | 3785 | 437 |
| 459 | 20241101 | 105600 | 1618943630 | 3785 | 3785 | 3785 | 3780 | 699 |
| 460 | 20241101 | 105500 | 1616298515 | 3785 | 3790 | 3790 | 3785 | 121 |
| 461 | 20241101 | 105400 | 1615840525 | 3790 | 3790 | 3790 | 3790 | 1905 |
| 462 | 20241101 | 105300 | 1608620575 | 3790 | 3790 | 3790 | 3790 | 1220 |
| 463 | 20241101 | 105200 | 1603996775 | 3790 | 3790 | 3790 | 3790 | 1307 |
| 464 | 20241101 | 105100 | 1599043245 | 3790 | 3790 | 3790 | 3790 | 0 |
| 465 | 20241101 | 105000 | 1599043245 | 3790 | 3795 | 3795 | 3785 | 152 |
| 466 | 20241101 | 104900 | 1598467315 | 3785 | 3790 | 3790 | 3785 | 293 |
| 467 | 20241101 | 104800 | 1597357445 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 468 | 20241101 | 104700 | 1593572445 | 3775 | 3780 | 3780 | 3775 | 820 |
| 469 | 20241101 | 104600 | 1590473445 | 3790 | 3785 | 3790 | 3780 | 1055 |
| 470 | 20241101 | 104500 | 1586483220 | 3775 | 3775 | 3775 | 3775 | 0 |
| 471 | 20241101 | 104400 | 1586483220 | 3775 | 3775 | 3780 | 3775 | 1534 |
| 472 | 20241101 | 104300 | 1580690300 | 3775 | 3775 | 3775 | 3775 | 1598 |
| 473 | 20241101 | 104200 | 1574657850 | 3780 | 3790 | 3790 | 3770 | 3698 |
| 474 | 20241101 | 104100 | 1560676850 | 3790 | 3790 | 3790 | 3790 | 121 |
| 475 | 20241101 | 104000 | 1560218260 | 3785 | 3790 | 3790 | 3785 | 920 |
| 476 | 20241101 | 103900 | 1556732060 | 3790 | 3785 | 3790 | 3785 | 205 |
| 477 | 20241101 | 103800 | 1555955135 | 3785 | 3790 | 3790 | 3785 | 389 |
| 478 | 20241101 | 103700 | 1554481425 | 3780 | 3780 | 3780 | 3780 | 3120 |
| 479 | 20241101 | 103600 | 1542687825 | 3790 | 3790 | 3795 | 3790 | 843 |
| 480 | 20241101 | 103500 | 1539492610 | 3790 | 3770 | 3790 | 3770 | 11719 |
| 481 | 20241101 | 103400 | 1495208025 | 3770 | 3770 | 3770 | 3755 | 54189 |
| 482 | 20241101 | 103300 | 1291609325 | 3770 | 3775 | 3775 | 3770 | 11950 |
| 483 | 20241101 | 103200 | 1246557465 | 3770 | 3775 | 3775 | 3770 | 709 |
| 484 | 20241101 | 103100 | 1243881590 | 3775 | 3780 | 3780 | 3770 | 15402 |
| 485 | 20241101 | 103000 | 1185726200 | 3775 | 3790 | 3790 | 3775 | 19628 |
| 486 | 20241101 | 102900 | 1111439890 | 3790 | 3800 | 3800 | 3790 | 1719 |
| 487 | 20241101 | 102800 | 1104911630 | 3800 | 3800 | 3800 | 3800 | 120 |
| 488 | 20241101 | 102700 | 1104455630 | 3800 | 3800 | 3800 | 3800 | 29 |
| 489 | 20241101 | 102600 | 1104345430 | 3790 | 3790 | 3800 | 3790 | 5771 |
| 490 | 20241101 | 102500 | 1082464265 | 3790 | 3805 | 3805 | 3790 | 14446 |
| 491 | 20241101 | 102400 | 1027633870 | 3800 | 3805 | 3805 | 3800 | 2568 |
| 492 | 20241101 | 102300 | 1017873130 | 3805 | 3810 | 3815 | 3795 | 21730 |
| 493 | 20241101 | 102200 | 935233280 | 3805 | 3820 | 3820 | 3805 | 16187 |
| 494 | 20241101 | 102100 | 873614615 | 3820 | 3820 | 3830 | 3815 | 3562 |
| 495 | 20241101 | 102000 | 860018745 | 3810 | 3825 | 3830 | 3810 | 16941 |
| 496 | 20241101 | 101900 | 795371380 | 3820 | 3840 | 3840 | 3820 | 9125 |
| 497 | 20241101 | 101800 | 760456515 | 3840 | 3835 | 3840 | 3835 | 702 |
| 498 | 20241101 | 101700 | 757764340 | 3835 | 3835 | 3835 | 3835 | 120 |
| 499 | 20241101 | 101600 | 757304140 | 3835 | 3835 | 3835 | 3835 | 120 |
| 500 | 20241101 | 101500 | 756843940 | 3840 | 3840 | 3840 | 3840 | 461 |
| 501 | 20241101 | 101400 | 755073700 | 3840 | 3840 | 3840 | 3840 | 9 |
| 502 | 20241101 | 101300 | 755039140 | 3835 | 3845 | 3845 | 3835 | 121 |
| 503 | 20241101 | 101200 | 754575095 | 3840 | 3835 | 3840 | 3835 | 1342 |
| 504 | 20241101 | 101100 | 749426815 | 3835 | 3835 | 3835 | 3835 | 120 |
| 505 | 20241101 | 101000 | 748966615 | 3835 | 3825 | 3835 | 3825 | 4308 |
| 506 | 20241101 | 100900 | 732464690 | 3830 | 3830 | 3830 | 3830 | 0 |
| 507 | 20241101 | 100800 | 732464690 | 3830 | 3825 | 3830 | 3825 | 134 |
| 508 | 20241101 | 100700 | 731952070 | 3830 | 3835 | 3835 | 3830 | 953 |
| 509 | 20241101 | 100600 | 728301925 | 3825 | 3835 | 3835 | 3825 | 7133 |
| 510 | 20241101 | 100500 | 700990780 | 3835 | 3845 | 3845 | 3835 | 8889 |
| 511 | 20241101 | 100400 | 666845545 | 3845 | 3845 | 3850 | 3845 | 1672 |
| 512 | 20241101 | 100300 | 660411705 | 3855 | 3855 | 3855 | 3855 | 0 |
| 513 | 20241101 | 100200 | 660411705 | 3855 | 3855 | 3855 | 3855 | 40 |
| 514 | 20241101 | 100100 | 660257505 | 3855 | 3850 | 3855 | 3850 | 2506 |
| 515 | 20241101 | 100000 | 650609065 | 3850 | 3855 | 3855 | 3850 | 2009 |
| 516 | 20241101 | 095900 | 642874370 | 3855 | 3855 | 3855 | 3855 | 133 |
| 517 | 20241101 | 095800 | 642361655 | 3855 | 3855 | 3855 | 3855 | 0 |
| 518 | 20241101 | 095700 | 642361655 | 3855 | 3855 | 3855 | 3850 | 1981 |
| 519 | 20241101 | 095600 | 634725175 | 3855 | 3860 | 3860 | 3855 | 428 |
| 520 | 20241101 | 095500 | 633075095 | 3860 | 3860 | 3860 | 3860 | 1 |
| 521 | 20241101 | 095400 | 633071235 | 3860 | 3860 | 3860 | 3860 | 150 |
| 522 | 20241101 | 095300 | 632492235 | 3860 | 3860 | 3860 | 3860 | 0 |
| 523 | 20241101 | 095200 | 632492235 | 3860 | 3850 | 3860 | 3850 | 1151 |
| 524 | 20241101 | 095100 | 628060785 | 3855 | 3855 | 3855 | 3855 | 2510 |
| 525 | 20241101 | 095000 | 618384735 | 3865 | 3865 | 3865 | 3845 | 18930 |
| 526 | 20241101 | 094900 | 545454775 | 3865 | 3865 | 3865 | 3865 | 0 |
| 527 | 20241101 | 094800 | 545454775 | 3865 | 3865 | 3865 | 3865 | 2174 |
| 528 | 20241101 | 094700 | 537052265 | 3880 | 3875 | 3880 | 3875 | 20 |
| 529 | 20241101 | 094600 | 536974670 | 3885 | 3885 | 3885 | 3885 | 0 |
| 530 | 20241101 | 094500 | 536974670 | 3885 | 3865 | 3885 | 3865 | 2014 |
| 531 | 20241101 | 094400 | 529181185 | 3865 | 3865 | 3865 | 3865 | 3 |
| 532 | 20241101 | 094300 | 529169590 | 3855 | 3855 | 3855 | 3855 | 0 |
| 533 | 20241101 | 094200 | 529169590 | 3855 | 3855 | 3855 | 3855 | 0 |
| 534 | 20241101 | 094100 | 529169590 | 3855 | 3855 | 3855 | 3855 | 0 |
| 535 | 20241101 | 094000 | 529169590 | 3855 | 3855 | 3855 | 3855 | 500 |
| 536 | 20241101 | 093900 | 527242090 | 3855 | 3860 | 3860 | 3855 | 1153 |
| 537 | 20241101 | 093800 | 522796070 | 3860 | 3850 | 3860 | 3850 | 2260 |
| 538 | 20241101 | 093700 | 514079340 | 3850 | 3850 | 3850 | 3850 | 3365 |
| 539 | 20241101 | 093600 | 501124090 | 3850 | 3860 | 3860 | 3850 | 1619 |
| 540 | 20241101 | 093500 | 494890780 | 3860 | 3860 | 3860 | 3850 | 6836 |
| 541 | 20241101 | 093400 | 468545640 | 3860 | 3865 | 3865 | 3860 | 11 |
| 542 | 20241101 | 093300 | 468503130 | 3865 | 3865 | 3870 | 3860 | 581 |
| 543 | 20241101 | 093200 | 466257695 | 3865 | 3865 | 3865 | 3865 | 5 |
| 544 | 20241101 | 093100 | 466238370 | 3865 | 3865 | 3865 | 3865 | 62 |
| 545 | 20241101 | 093000 | 465998740 | 3860 | 3860 | 3860 | 3860 | 944 |
| 546 | 20241101 | 092900 | 462354900 | 3855 | 3865 | 3865 | 3855 | 2381 |
| 547 | 20241101 | 092800 | 453160235 | 3860 | 3860 | 3860 | 3860 | 324 |
| 548 | 20241101 | 092700 | 451909595 | 3860 | 3855 | 3860 | 3855 | 177 |
| 549 | 20241101 | 092600 | 451227000 | 3855 | 3850 | 3855 | 3850 | 1186 |
| 550 | 20241101 | 092500 | 446660805 | 3850 | 3845 | 3850 | 3845 | 710 |
| 551 | 20241101 | 092400 | 443927670 | 3845 | 3845 | 3845 | 3845 | 2251 |
| 552 | 20241101 | 092300 | 435272575 | 3850 | 3845 | 3855 | 3845 | 4531 |
| 553 | 20241101 | 092200 | 417836565 | 3845 | 3845 | 3845 | 3840 | 420 |
| 554 | 20241101 | 092100 | 416221830 | 3845 | 3860 | 3860 | 3840 | 15545 |
| 555 | 20241101 | 092000 | 356363810 | 3865 | 3860 | 3865 | 3860 | 1383 |
| 556 | 20241101 | 091900 | 351021525 | 3860 | 3860 | 3860 | 3860 | 97 |
| 557 | 20241101 | 091800 | 350647105 | 3860 | 3870 | 3870 | 3855 | 1106 |
| 558 | 20241101 | 091700 | 346379685 | 3860 | 3865 | 3870 | 3860 | 9561 |
| 559 | 20241101 | 091600 | 309442345 | 3865 | 3885 | 3885 | 3865 | 29690 |
| 560 | 20241101 | 091500 | 194414270 | 3885 | 3885 | 3885 | 3885 | 17 |
| 561 | 20241101 | 091400 | 194348225 | 3890 | 3895 | 3910 | 3890 | 535 |
| 562 | 20241101 | 091300 | 192264270 | 3885 | 3885 | 3885 | 3885 | 81 |
| 563 | 20241101 | 091200 | 191949585 | 3885 | 3885 | 3885 | 3885 | 1 |
| 564 | 20241101 | 091100 | 191945700 | 3880 | 3880 | 3880 | 3880 | 3540 |
| 565 | 20241101 | 091000 | 178210500 | 3880 | 3880 | 3880 | 3880 | 0 |
| 566 | 20241101 | 090900 | 178210500 | 3880 | 3885 | 3885 | 3880 | 1366 |
| 567 | 20241101 | 090800 | 172910265 | 3895 | 3880 | 3895 | 3880 | 5556 |
| 568 | 20241101 | 090700 | 151349865 | 3875 | 3880 | 3880 | 3870 | 5381 |
| 569 | 20241101 | 090600 | 130498475 | 3880 | 3860 | 3880 | 3860 | 5261 |
| 570 | 20241101 | 090500 | 110176260 | 3855 | 3865 | 3875 | 3855 | 3452 |
| 571 | 20241101 | 090400 | 96829320 | 3870 | 3880 | 3880 | 3870 | 3387 |
| 572 | 20241101 | 090300 | 83690510 | 3880 | 3920 | 3920 | 3880 | 1944 |
| 573 | 20241101 | 090200 | 76140190 | 3895 | 3890 | 3930 | 3890 | 10180 |
| 574 | 20241101 | 090100 | 36217625 | 3890 | 3895 | 3925 | 3890 | 3383 |
| 575 | 20241101 | 090000 | 23015205 | 3900 | 3925 | 3925 | 3900 | 5873 |