30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 3 | 20241104 | 191700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20241104 | 191600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20241104 | 191500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20241104 | 191400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20241104 | 191300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20241104 | 191200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20241104 | 191100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20241104 | 191000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20241104 | 190900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20241104 | 190800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20241104 | 190700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20241104 | 190600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20241104 | 190500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20241104 | 190400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20241104 | 190300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20241104 | 190200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20241104 | 190100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20241104 | 190000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20241104 | 185900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20241104 | 185800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20241104 | 185700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20241104 | 185600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20241104 | 185500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20241104 | 185400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20241104 | 185300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20241104 | 185200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20241104 | 185100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20241104 | 185000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20241104 | 184900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20241104 | 184800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 33 | 20241104 | 184700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20241104 | 184600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20241104 | 184500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20241104 | 184400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20241104 | 184300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20241104 | 184200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20241104 | 184100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20241104 | 184000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20241104 | 183900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20241104 | 183800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20241104 | 183700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20241104 | 183600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20241104 | 183500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20241104 | 183400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20241104 | 183300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20241104 | 183200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20241104 | 183100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20241104 | 183000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20241104 | 182900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20241104 | 182800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20241104 | 182700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20241104 | 182600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20241104 | 182500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20241104 | 182400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20241104 | 182300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20241104 | 182200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20241104 | 182100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20241104 | 182000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20241104 | 181900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20241104 | 181800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 63 | 20241104 | 181700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20241104 | 181600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20241104 | 181500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20241104 | 181400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20241104 | 181300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20241104 | 181200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20241104 | 181100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20241104 | 181000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20241104 | 180900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20241104 | 180800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20241104 | 180700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20241104 | 180600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20241104 | 180500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20241104 | 180400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20241104 | 180300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20241104 | 180200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20241104 | 180100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20241104 | 180000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20241104 | 175900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20241104 | 175800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20241104 | 175700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20241104 | 175600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20241104 | 175500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20241104 | 175400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20241104 | 175300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20241104 | 175200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20241104 | 175100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20241104 | 175000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20241104 | 174900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20241104 | 174800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 93 | 20241104 | 174700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20241104 | 174600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20241104 | 174500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20241104 | 174400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20241104 | 174300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20241104 | 174200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20241104 | 174100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20241104 | 174000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20241104 | 173900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20241104 | 173800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20241104 | 173700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20241104 | 173600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20241104 | 173500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20241104 | 173400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20241104 | 173300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20241104 | 173200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20241104 | 173100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20241104 | 173000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20241104 | 172900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20241104 | 172800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20241104 | 172700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20241104 | 172600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20241104 | 172500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20241104 | 172400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20241104 | 172300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20241104 | 172200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20241104 | 172100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20241104 | 172000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20241104 | 171900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20241104 | 171800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 123 | 20241104 | 171700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20241104 | 171600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20241104 | 171500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20241104 | 171400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20241104 | 171300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20241104 | 171200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20241104 | 171100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20241104 | 171000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20241104 | 170900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20241104 | 170800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20241104 | 170700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20241104 | 170600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20241104 | 170500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20241104 | 170400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20241104 | 170300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20241104 | 170200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20241104 | 170100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20241104 | 170000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20241104 | 165900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20241104 | 165800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20241104 | 165700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20241104 | 165600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20241104 | 165500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20241104 | 165400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20241104 | 165300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20241104 | 165200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20241104 | 165100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20241104 | 165000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20241104 | 164900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20241104 | 164800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 153 | 20241104 | 164700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20241104 | 164600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20241104 | 164500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20241104 | 164400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20241104 | 164300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20241104 | 164200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20241104 | 164100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20241104 | 164000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20241104 | 163900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20241104 | 163800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20241104 | 163700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20241104 | 163600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20241104 | 163500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20241104 | 163400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20241104 | 163300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20241104 | 163200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20241104 | 163100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20241104 | 163000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20241104 | 162900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20241104 | 162800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20241104 | 162700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20241104 | 162600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20241104 | 162500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20241104 | 162400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20241104 | 162300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20241104 | 162200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20241104 | 162100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20241104 | 162000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20241104 | 161900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20241104 | 161800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 183 | 20241104 | 161700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20241104 | 161600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20241104 | 161500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20241104 | 161400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20241104 | 161300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20241104 | 161200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20241104 | 161100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20241104 | 161000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20241104 | 160900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20241104 | 160800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20241104 | 160700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20241104 | 160600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20241104 | 160500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20241104 | 160400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20241104 | 160300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20241104 | 160200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20241104 | 160100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20241104 | 160000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20241104 | 155900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20241104 | 155800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20241104 | 155700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20241104 | 155600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20241104 | 155500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20241104 | 155400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20241104 | 155300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20241104 | 155200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20241104 | 155100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20241104 | 155000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20241104 | 154900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20241104 | 154800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 213 | 20241104 | 154700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20241104 | 154600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20241104 | 154500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20241104 | 154400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20241104 | 154300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20241104 | 154200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20241104 | 154100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20241104 | 154000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20241104 | 153900 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20241104 | 153800 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20241104 | 153700 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20241104 | 153600 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20241104 | 153500 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20241104 | 153400 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20241104 | 153300 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20241104 | 153200 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20241104 | 153100 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20241104 | 153000 | 2177482195 | 3465 | 3465 | 3465 | 3465 | 7989 |
| 231 | 20241104 | 152900 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20241104 | 152800 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20241104 | 152700 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20241104 | 152600 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20241104 | 152500 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20241104 | 152400 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20241104 | 152300 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20241104 | 152200 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20241104 | 152100 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20241104 | 152000 | 2149800310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20241104 | 151900 | 2149800310 | 3465 | 3470 | 3470 | 3460 | 828 |
| 242 | 20241104 | 151800 | 2146933200 | 3470 | 3460 | 3470 | 3460 | 964 |
| 243 | 20241104 | 151700 | 2143596940 | 3450 | 3455 | 3460 | 3450 | 8645 |
| 244 | 20241104 | 151600 | 2113734010 | 3455 | 3460 | 3460 | 3455 | 1785 |
| 245 | 20241104 | 151500 | 2107565265 | 3460 | 3470 | 3470 | 3455 | 4147 |
| 246 | 20241104 | 151400 | 2093207135 | 3460 | 3460 | 3470 | 3460 | 1698 |
| 247 | 20241104 | 151300 | 2087327430 | 3455 | 3460 | 3465 | 3455 | 3024 |
| 248 | 20241104 | 151200 | 2076870125 | 3460 | 3460 | 3470 | 3460 | 2650 |
| 249 | 20241104 | 151100 | 2067692290 | 3455 | 3465 | 3470 | 3455 | 1480 |
| 250 | 20241104 | 151000 | 2062569640 | 3460 | 3460 | 3470 | 3455 | 1763 |
| 251 | 20241104 | 150900 | 2056467870 | 3450 | 3455 | 3470 | 3450 | 1990 |
| 252 | 20241104 | 150800 | 2049592635 | 3455 | 3455 | 3460 | 3450 | 5649 |
| 253 | 20241104 | 150700 | 2030074390 | 3455 | 3460 | 3460 | 3455 | 4196 |
| 254 | 20241104 | 150600 | 2015569115 | 3460 | 3460 | 3465 | 3460 | 1221 |
| 255 | 20241104 | 150500 | 2011343950 | 3460 | 3460 | 3465 | 3460 | 2143 |
| 256 | 20241104 | 150400 | 2003926365 | 3460 | 3470 | 3470 | 3460 | 1568 |
| 257 | 20241104 | 150300 | 1998494535 | 3470 | 3465 | 3470 | 3460 | 3729 |
| 258 | 20241104 | 150200 | 1985570590 | 3465 | 3465 | 3465 | 3460 | 2733 |
| 259 | 20241104 | 150100 | 1976103570 | 3465 | 3460 | 3465 | 3455 | 5773 |
| 260 | 20241104 | 150000 | 1956145655 | 3460 | 3465 | 3465 | 3460 | 6226 |
| 261 | 20241104 | 145900 | 1934596325 | 3465 | 3480 | 3480 | 3460 | 25970 |
| 262 | 20241104 | 145800 | 1844516245 | 3480 | 3480 | 3480 | 3475 | 2704 |
| 263 | 20241104 | 145700 | 1835115905 | 3475 | 3475 | 3480 | 3475 | 2110 |
| 264 | 20241104 | 145600 | 1827778860 | 3475 | 3480 | 3480 | 3475 | 2314 |
| 265 | 20241104 | 145500 | 1819734665 | 3480 | 3480 | 3485 | 3480 | 2332 |
| 266 | 20241104 | 145400 | 1811613015 | 3480 | 3475 | 3480 | 3475 | 1658 |
| 267 | 20241104 | 145300 | 1805846060 | 3475 | 3480 | 3485 | 3475 | 1744 |
| 268 | 20241104 | 145200 | 1799777055 | 3475 | 3485 | 3485 | 3475 | 2166 |
| 269 | 20241104 | 145100 | 1792240730 | 3485 | 3485 | 3485 | 3480 | 2409 |
| 270 | 20241104 | 145000 | 1783854295 | 3485 | 3470 | 3490 | 3470 | 5268 |
| 271 | 20241104 | 144900 | 1765530195 | 3475 | 3490 | 3490 | 3470 | 30561 |
| 272 | 20241104 | 144800 | 1659171025 | 3495 | 3495 | 3500 | 3495 | 2466 |
| 273 | 20241104 | 144700 | 1650550935 | 3500 | 3495 | 3510 | 3495 | 2535 |
| 274 | 20241104 | 144600 | 1641681080 | 3495 | 3500 | 3510 | 3495 | 1771 |
| 275 | 20241104 | 144500 | 1635483375 | 3495 | 3490 | 3500 | 3490 | 2506 |
| 276 | 20241104 | 144400 | 1626721185 | 3490 | 3495 | 3495 | 3490 | 2483 |
| 277 | 20241104 | 144300 | 1618049075 | 3495 | 3500 | 3500 | 3495 | 4497 |
| 278 | 20241104 | 144200 | 1602322505 | 3505 | 3505 | 3505 | 3500 | 1807 |
| 279 | 20241104 | 144100 | 1595992795 | 3500 | 3500 | 3510 | 3500 | 6503 |
| 280 | 20241104 | 144000 | 1573201895 | 3500 | 3500 | 3505 | 3500 | 1199 |
| 281 | 20241104 | 143900 | 1569002895 | 3500 | 3500 | 3505 | 3500 | 822 |
| 282 | 20241104 | 143800 | 1566123740 | 3500 | 3510 | 3510 | 3500 | 3315 |
| 283 | 20241104 | 143700 | 1554500805 | 3510 | 3515 | 3520 | 3510 | 6475 |
| 284 | 20241104 | 143600 | 1531758285 | 3515 | 3515 | 3515 | 3510 | 736 |
| 285 | 20241104 | 143500 | 1529172850 | 3510 | 3515 | 3515 | 3505 | 1133 |
| 286 | 20241104 | 143400 | 1525196175 | 3510 | 3505 | 3510 | 3505 | 849 |
| 287 | 20241104 | 143300 | 1522217650 | 3505 | 3505 | 3510 | 3505 | 1271 |
| 288 | 20241104 | 143200 | 1517760485 | 3510 | 3505 | 3515 | 3500 | 1331 |
| 289 | 20241104 | 143100 | 1513093310 | 3505 | 3500 | 3510 | 3500 | 1211 |
| 290 | 20241104 | 143000 | 1508847115 | 3500 | 3500 | 3505 | 3500 | 1294 |
| 291 | 20241104 | 142900 | 1504317445 | 3505 | 3500 | 3505 | 3500 | 1164 |
| 292 | 20241104 | 142800 | 1500241590 | 3495 | 3495 | 3495 | 3490 | 1266 |
| 293 | 20241104 | 142700 | 1495817580 | 3495 | 3495 | 3495 | 3495 | 1350 |
| 294 | 20241104 | 142600 | 1491099330 | 3495 | 3490 | 3495 | 3490 | 1921 |
| 295 | 20241104 | 142500 | 1484390185 | 3490 | 3490 | 3490 | 3490 | 1455 |
| 296 | 20241104 | 142400 | 1479312235 | 3495 | 3490 | 3495 | 3490 | 692 |
| 297 | 20241104 | 142300 | 1476895990 | 3490 | 3490 | 3490 | 3485 | 16129 |
| 298 | 20241104 | 142200 | 1420606190 | 3490 | 3490 | 3490 | 3490 | 1966 |
| 299 | 20241104 | 142100 | 1413744850 | 3490 | 3490 | 3490 | 3485 | 721 |
| 300 | 20241104 | 142000 | 1411229725 | 3490 | 3490 | 3490 | 3485 | 356 |
| 301 | 20241104 | 141900 | 1409987720 | 3490 | 3490 | 3490 | 3490 | 726 |
| 302 | 20241104 | 141800 | 1407453980 | 3485 | 3495 | 3495 | 3485 | 4921 |
| 303 | 20241104 | 141700 | 1390277365 | 3490 | 3495 | 3495 | 3490 | 725 |
| 304 | 20241104 | 141600 | 1387744430 | 3490 | 3490 | 3495 | 3490 | 494 |
| 305 | 20241104 | 141500 | 1386018295 | 3495 | 3495 | 3495 | 3490 | 1097 |
| 306 | 20241104 | 141400 | 1382184950 | 3490 | 3490 | 3495 | 3490 | 1611 |
| 307 | 20241104 | 141300 | 1376554530 | 3495 | 3495 | 3495 | 3490 | 274 |
| 308 | 20241104 | 141200 | 1375597365 | 3490 | 3495 | 3495 | 3490 | 4771 |
| 309 | 20241104 | 141100 | 1358922750 | 3490 | 3495 | 3495 | 3490 | 3669 |
| 310 | 20241104 | 141000 | 1346100290 | 3490 | 3490 | 3495 | 3490 | 273 |
| 311 | 20241104 | 140900 | 1345146590 | 3495 | 3490 | 3495 | 3490 | 1072 |
| 312 | 20241104 | 140800 | 1341404950 | 3495 | 3495 | 3495 | 3490 | 2138 |
| 313 | 20241104 | 140700 | 1333933280 | 3495 | 3495 | 3495 | 3495 | 602 |
| 314 | 20241104 | 140600 | 1331829290 | 3490 | 3505 | 3505 | 3490 | 6417 |
| 315 | 20241104 | 140500 | 1309384630 | 3505 | 3500 | 3505 | 3500 | 162 |
| 316 | 20241104 | 140400 | 1308817360 | 3505 | 3505 | 3505 | 3505 | 841 |
| 317 | 20241104 | 140300 | 1305869655 | 3500 | 3500 | 3500 | 3500 | 977 |
| 318 | 20241104 | 140200 | 1302450155 | 3505 | 3505 | 3505 | 3500 | 388 |
| 319 | 20241104 | 140100 | 1301091570 | 3500 | 3505 | 3505 | 3500 | 202 |
| 320 | 20241104 | 140000 | 1300384295 | 3505 | 3505 | 3505 | 3500 | 138 |
| 321 | 20241104 | 135900 | 1299900945 | 3505 | 3505 | 3505 | 3505 | 111 |
| 322 | 20241104 | 135800 | 1299511890 | 3505 | 3510 | 3510 | 3500 | 10635 |
| 323 | 20241104 | 135700 | 1262261955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 324 | 20241104 | 135600 | 1262261955 | 3510 | 3510 | 3515 | 3510 | 1135 |
| 325 | 20241104 | 135500 | 1258277795 | 3505 | 3500 | 3505 | 3495 | 6795 |
| 326 | 20241104 | 135400 | 1234495545 | 3500 | 3500 | 3500 | 3495 | 219 |
| 327 | 20241104 | 135300 | 1233729050 | 3495 | 3500 | 3500 | 3495 | 322 |
| 328 | 20241104 | 135200 | 1232602865 | 3500 | 3495 | 3500 | 3495 | 21 |
| 329 | 20241104 | 135100 | 1232529370 | 3495 | 3495 | 3495 | 3495 | 163 |
| 330 | 20241104 | 135000 | 1231959685 | 3495 | 3500 | 3500 | 3495 | 2341 |
| 331 | 20241104 | 134900 | 1223766605 | 3500 | 3500 | 3500 | 3500 | 0 |
| 332 | 20241104 | 134800 | 1223766605 | 3500 | 3505 | 3505 | 3500 | 2687 |
| 333 | 20241104 | 134700 | 1214355315 | 3510 | 3515 | 3515 | 3510 | 1920 |
| 334 | 20241104 | 134600 | 1207615260 | 3510 | 3505 | 3515 | 3505 | 74 |
| 335 | 20241104 | 134500 | 1207355520 | 3505 | 3505 | 3505 | 3505 | 147 |
| 336 | 20241104 | 134400 | 1206840285 | 3510 | 3510 | 3510 | 3505 | 11337 |
| 337 | 20241104 | 134300 | 1167059685 | 3510 | 3510 | 3515 | 3510 | 179 |
| 338 | 20241104 | 134200 | 1166431385 | 3520 | 3505 | 3520 | 3505 | 220 |
| 339 | 20241104 | 134100 | 1165660005 | 3500 | 3505 | 3505 | 3500 | 242 |
| 340 | 20241104 | 134000 | 1164812425 | 3500 | 3505 | 3505 | 3500 | 262 |
| 341 | 20241104 | 133900 | 1163895135 | 3505 | 3505 | 3505 | 3505 | 62 |
| 342 | 20241104 | 133800 | 1163677825 | 3500 | 3500 | 3500 | 3500 | 126 |
| 343 | 20241104 | 133700 | 1163236825 | 3505 | 3505 | 3505 | 3505 | 181 |
| 344 | 20241104 | 133600 | 1162602420 | 3505 | 3505 | 3505 | 3505 | 0 |
| 345 | 20241104 | 133500 | 1162602420 | 3505 | 3505 | 3505 | 3500 | 2521 |
| 346 | 20241104 | 133400 | 1153766995 | 3505 | 3505 | 3505 | 3505 | 137 |
| 347 | 20241104 | 133300 | 1153286810 | 3500 | 3505 | 3505 | 3500 | 178 |
| 348 | 20241104 | 133200 | 1152663320 | 3505 | 3500 | 3505 | 3500 | 426 |
| 349 | 20241104 | 133100 | 1151170900 | 3505 | 3505 | 3505 | 3505 | 60 |
| 350 | 20241104 | 133000 | 1150960600 | 3505 | 3505 | 3505 | 3500 | 271 |
| 351 | 20241104 | 132900 | 1150011110 | 3505 | 3505 | 3505 | 3505 | 57 |
| 352 | 20241104 | 132800 | 1149811325 | 3505 | 3505 | 3505 | 3500 | 292 |
| 353 | 20241104 | 132700 | 1148788665 | 3505 | 3500 | 3505 | 3500 | 111 |
| 354 | 20241104 | 132600 | 1148399890 | 3500 | 3505 | 3505 | 3500 | 127 |
| 355 | 20241104 | 132500 | 1147955335 | 3505 | 3505 | 3505 | 3500 | 198 |
| 356 | 20241104 | 132400 | 1147261990 | 3505 | 3505 | 3505 | 3505 | 175 |
| 357 | 20241104 | 132300 | 1146648615 | 3505 | 3500 | 3505 | 3500 | 275 |
| 358 | 20241104 | 132200 | 1145685675 | 3500 | 3500 | 3505 | 3500 | 166 |
| 359 | 20241104 | 132100 | 1145104545 | 3505 | 3510 | 3510 | 3505 | 3151 |
| 360 | 20241104 | 132000 | 1134059995 | 3505 | 3510 | 3510 | 3505 | 100 |
| 361 | 20241104 | 131900 | 1133709375 | 3510 | 3515 | 3515 | 3510 | 611 |
| 362 | 20241104 | 131800 | 1131564710 | 3515 | 3515 | 3515 | 3510 | 237 |
| 363 | 20241104 | 131700 | 1130732305 | 3515 | 3510 | 3515 | 3510 | 849 |
| 364 | 20241104 | 131600 | 1127752105 | 3510 | 3510 | 3510 | 3510 | 5 |
| 365 | 20241104 | 131500 | 1127734555 | 3510 | 3520 | 3520 | 3510 | 1227 |
| 366 | 20241104 | 131400 | 1123421460 | 3520 | 3525 | 3540 | 3520 | 3746 |
| 367 | 20241104 | 131300 | 1110188220 | 3520 | 3525 | 3525 | 3520 | 120 |
| 368 | 20241104 | 131200 | 1109765610 | 3525 | 3515 | 3525 | 3515 | 219 |
| 369 | 20241104 | 131100 | 1108995185 | 3515 | 3505 | 3515 | 3505 | 3382 |
| 370 | 20241104 | 131000 | 1097111735 | 3505 | 3505 | 3505 | 3500 | 1260 |
| 371 | 20241104 | 130900 | 1092695735 | 3505 | 3500 | 3510 | 3500 | 574 |
| 372 | 20241104 | 130800 | 1090683860 | 3500 | 3500 | 3500 | 3500 | 150 |
| 373 | 20241104 | 130700 | 1090158860 | 3500 | 3510 | 3510 | 3500 | 1372 |
| 374 | 20241104 | 130600 | 1085348550 | 3515 | 3515 | 3515 | 3515 | 1620 |
| 375 | 20241104 | 130500 | 1079654250 | 3515 | 3520 | 3520 | 3515 | 8613 |
| 376 | 20241104 | 130400 | 1049337260 | 3520 | 3520 | 3525 | 3520 | 7051 |
| 377 | 20241104 | 130300 | 1024513430 | 3520 | 3520 | 3525 | 3520 | 1306 |
| 378 | 20241104 | 130200 | 1019916035 | 3520 | 3515 | 3520 | 3515 | 194 |
| 379 | 20241104 | 130100 | 1019233840 | 3520 | 3520 | 3520 | 3520 | 268 |
| 380 | 20241104 | 130000 | 1018290480 | 3515 | 3515 | 3515 | 3515 | 78 |
| 381 | 20241104 | 125900 | 1018016310 | 3515 | 3515 | 3515 | 3515 | 477 |
| 382 | 20241104 | 125800 | 1016339655 | 3515 | 3525 | 3525 | 3505 | 15877 |
| 383 | 20241104 | 125700 | 960543825 | 3530 | 3530 | 3530 | 3525 | 1605 |
| 384 | 20241104 | 125600 | 954879505 | 3530 | 3535 | 3535 | 3530 | 1061 |
| 385 | 20241104 | 125500 | 951133885 | 3535 | 3530 | 3535 | 3530 | 153 |
| 386 | 20241104 | 125400 | 950593790 | 3530 | 3530 | 3530 | 3530 | 492 |
| 387 | 20241104 | 125300 | 948857030 | 3530 | 3530 | 3530 | 3530 | 112 |
| 388 | 20241104 | 125200 | 948461670 | 3535 | 3530 | 3535 | 3530 | 1129 |
| 389 | 20241104 | 125100 | 944476290 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 390 | 20241104 | 125000 | 940941290 | 3540 | 3540 | 3545 | 3540 | 1187 |
| 391 | 20241104 | 124900 | 936739295 | 3535 | 3535 | 3535 | 3535 | 0 |
| 392 | 20241104 | 124800 | 936739295 | 3535 | 3535 | 3535 | 3535 | 646 |
| 393 | 20241104 | 124700 | 934455685 | 3540 | 3530 | 3540 | 3530 | 2913 |
| 394 | 20241104 | 124600 | 924148180 | 3530 | 3530 | 3530 | 3530 | 5 |
| 395 | 20241104 | 124500 | 924130530 | 3530 | 3535 | 3535 | 3530 | 1128 |
| 396 | 20241104 | 124400 | 920148135 | 3535 | 3535 | 3535 | 3535 | 406 |
| 397 | 20241104 | 124300 | 918712925 | 3535 | 3530 | 3535 | 3525 | 5707 |
| 398 | 20241104 | 124200 | 898548055 | 3525 | 3525 | 3525 | 3525 | 659 |
| 399 | 20241104 | 124100 | 896225080 | 3525 | 3525 | 3525 | 3525 | 8 |
| 400 | 20241104 | 124000 | 896196880 | 3525 | 3530 | 3530 | 3525 | 183 |
| 401 | 20241104 | 123900 | 895551170 | 3530 | 3530 | 3530 | 3530 | 111 |
| 402 | 20241104 | 123800 | 895159340 | 3530 | 3530 | 3535 | 3530 | 1461 |
| 403 | 20241104 | 123700 | 890002005 | 3535 | 3530 | 3535 | 3530 | 4033 |
| 404 | 20241104 | 123600 | 875765195 | 3530 | 3530 | 3530 | 3530 | 62 |
| 405 | 20241104 | 123500 | 875546335 | 3530 | 3525 | 3530 | 3525 | 211 |
| 406 | 20241104 | 123400 | 874802210 | 3525 | 3525 | 3525 | 3525 | 2189 |
| 407 | 20241104 | 123300 | 867085985 | 3520 | 3525 | 3525 | 3520 | 84 |
| 408 | 20241104 | 123200 | 866790260 | 3525 | 3525 | 3525 | 3520 | 302 |
| 409 | 20241104 | 123100 | 865727210 | 3520 | 3525 | 3525 | 3520 | 1920 |
| 410 | 20241104 | 123000 | 858968210 | 3520 | 3525 | 3525 | 3520 | 143 |
| 411 | 20241104 | 122900 | 858464535 | 3525 | 3525 | 3525 | 3525 | 125 |
| 412 | 20241104 | 122800 | 858023910 | 3520 | 3525 | 3525 | 3520 | 215 |
| 413 | 20241104 | 122700 | 857266695 | 3525 | 3520 | 3525 | 3520 | 288 |
| 414 | 20241104 | 122600 | 856252630 | 3525 | 3525 | 3525 | 3525 | 1 |
| 415 | 20241104 | 122500 | 856249105 | 3520 | 3525 | 3525 | 3520 | 855 |
| 416 | 20241104 | 122400 | 853238000 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 417 | 20241104 | 122300 | 849713000 | 3525 | 3530 | 3530 | 3525 | 1824 |
| 418 | 20241104 | 122200 | 843279590 | 3530 | 3525 | 3530 | 3525 | 307 |
| 419 | 20241104 | 122100 | 842196555 | 3530 | 3530 | 3530 | 3530 | 131 |
| 420 | 20241104 | 122000 | 841734125 | 3525 | 3530 | 3530 | 3525 | 194 |
| 421 | 20241104 | 121900 | 841049955 | 3530 | 3530 | 3530 | 3530 | 71 |
| 422 | 20241104 | 121800 | 840799325 | 3525 | 3530 | 3530 | 3525 | 252 |
| 423 | 20241104 | 121700 | 839910340 | 3530 | 3525 | 3530 | 3525 | 171 |
| 424 | 20241104 | 121600 | 839307215 | 3525 | 3530 | 3530 | 3525 | 3087 |
| 425 | 20241104 | 121500 | 828425105 | 3530 | 3525 | 3530 | 3525 | 3894 |
| 426 | 20241104 | 121400 | 814696055 | 3525 | 3520 | 3525 | 3520 | 122 |
| 427 | 20241104 | 121300 | 814266285 | 3525 | 3525 | 3525 | 3525 | 66 |
| 428 | 20241104 | 121200 | 814033635 | 3525 | 3520 | 3525 | 3520 | 553 |
| 429 | 20241104 | 121100 | 812086400 | 3520 | 3525 | 3525 | 3520 | 240 |
| 430 | 20241104 | 121000 | 811241300 | 3525 | 3530 | 3530 | 3520 | 295 |
| 431 | 20241104 | 120900 | 810201675 | 3525 | 3525 | 3525 | 3525 | 128 |
| 432 | 20241104 | 120800 | 809750475 | 3525 | 3525 | 3525 | 3525 | 0 |
| 433 | 20241104 | 120700 | 809750475 | 3525 | 3525 | 3525 | 3525 | 88 |
| 434 | 20241104 | 120600 | 809440275 | 3530 | 3530 | 3530 | 3530 | 1106 |
| 435 | 20241104 | 120500 | 805536095 | 3530 | 3535 | 3535 | 3530 | 688 |
| 436 | 20241104 | 120400 | 803107070 | 3535 | 3525 | 3535 | 3525 | 689 |
| 437 | 20241104 | 120300 | 800675350 | 3530 | 3530 | 3530 | 3530 | 2 |
| 438 | 20241104 | 120200 | 800668290 | 3525 | 3525 | 3525 | 3525 | 124 |
| 439 | 20241104 | 120100 | 800231190 | 3525 | 3530 | 3530 | 3525 | 2071 |
| 440 | 20241104 | 120000 | 792930560 | 3525 | 3530 | 3530 | 3525 | 330 |
| 441 | 20241104 | 115900 | 791766115 | 3530 | 3530 | 3530 | 3525 | 293 |
| 442 | 20241104 | 115800 | 790732610 | 3530 | 3530 | 3530 | 3530 | 281 |
| 443 | 20241104 | 115700 | 789740680 | 3530 | 3530 | 3530 | 3525 | 196 |
| 444 | 20241104 | 115600 | 789049095 | 3530 | 3530 | 3530 | 3530 | 63 |
| 445 | 20241104 | 115500 | 788826705 | 3525 | 3530 | 3530 | 3525 | 367 |
| 446 | 20241104 | 115400 | 787531795 | 3525 | 3525 | 3525 | 3525 | 96 |
| 447 | 20241104 | 115300 | 787193395 | 3525 | 3525 | 3525 | 3525 | 3 |
| 448 | 20241104 | 115200 | 787182820 | 3525 | 3525 | 3530 | 3525 | 685 |
| 449 | 20241104 | 115100 | 784767885 | 3530 | 3530 | 3530 | 3530 | 346 |
| 450 | 20241104 | 115000 | 783546505 | 3530 | 3525 | 3530 | 3525 | 936 |
| 451 | 20241104 | 114900 | 780247095 | 3525 | 3520 | 3525 | 3520 | 246 |
| 452 | 20241104 | 114800 | 779380545 | 3525 | 3525 | 3525 | 3525 | 72 |
| 453 | 20241104 | 114700 | 779126745 | 3520 | 3525 | 3525 | 3520 | 99 |
| 454 | 20241104 | 114600 | 778778250 | 3525 | 3520 | 3525 | 3520 | 2 |
| 455 | 20241104 | 114500 | 778771205 | 3520 | 3525 | 3525 | 3520 | 1022 |
| 456 | 20241104 | 114400 | 775169330 | 3525 | 3525 | 3525 | 3525 | 581 |
| 457 | 20241104 | 114300 | 773121305 | 3530 | 3530 | 3530 | 3530 | 131 |
| 458 | 20241104 | 114200 | 772658875 | 3525 | 3530 | 3530 | 3525 | 248 |
| 459 | 20241104 | 114100 | 771784305 | 3530 | 3530 | 3530 | 3530 | 62 |
| 460 | 20241104 | 114000 | 771565445 | 3530 | 3525 | 3530 | 3525 | 151 |
| 461 | 20241104 | 113900 | 771032870 | 3525 | 3525 | 3525 | 3525 | 124 |
| 462 | 20241104 | 113800 | 770595770 | 3525 | 3525 | 3525 | 3525 | 2950 |
| 463 | 20241104 | 113700 | 760197020 | 3530 | 3520 | 3530 | 3520 | 162 |
| 464 | 20241104 | 113600 | 759626465 | 3520 | 3520 | 3520 | 3520 | 4 |
| 465 | 20241104 | 113500 | 759612385 | 3515 | 3520 | 3525 | 3515 | 4615 |
| 466 | 20241104 | 113400 | 743387965 | 3520 | 3520 | 3520 | 3520 | 63 |
| 467 | 20241104 | 113300 | 743166205 | 3520 | 3520 | 3520 | 3520 | 3331 |
| 468 | 20241104 | 113200 | 731441085 | 3520 | 3525 | 3525 | 3520 | 682 |
| 469 | 20241104 | 113100 | 729040430 | 3525 | 3525 | 3525 | 3525 | 270 |
| 470 | 20241104 | 113000 | 728088680 | 3525 | 3530 | 3530 | 3525 | 161 |
| 471 | 20241104 | 112900 | 727520665 | 3525 | 3530 | 3530 | 3525 | 1547 |
| 472 | 20241104 | 112800 | 722067160 | 3530 | 3525 | 3530 | 3525 | 61 |
| 473 | 20241104 | 112700 | 721851835 | 3525 | 3525 | 3525 | 3525 | 110 |
| 474 | 20241104 | 112600 | 721464085 | 3525 | 3525 | 3525 | 3525 | 489 |
| 475 | 20241104 | 112500 | 719740360 | 3525 | 3525 | 3525 | 3525 | 124 |
| 476 | 20241104 | 112400 | 719303260 | 3525 | 3530 | 3530 | 3525 | 3587 |
| 477 | 20241104 | 112300 | 706657575 | 3535 | 3535 | 3535 | 3535 | 0 |
| 478 | 20241104 | 112200 | 706657575 | 3535 | 3530 | 3535 | 3530 | 162 |
| 479 | 20241104 | 112100 | 706085710 | 3535 | 3535 | 3535 | 3535 | 6 |
| 480 | 20241104 | 112000 | 706064500 | 3535 | 3530 | 3535 | 3530 | 960 |
| 481 | 20241104 | 111900 | 702675680 | 3530 | 3530 | 3530 | 3530 | 338 |
| 482 | 20241104 | 111800 | 701482540 | 3535 | 3535 | 3535 | 3535 | 1 |
| 483 | 20241104 | 111700 | 701479005 | 3530 | 3530 | 3530 | 3530 | 107 |
| 484 | 20241104 | 111600 | 701101295 | 3535 | 3535 | 3535 | 3535 | 2 |
| 485 | 20241104 | 111500 | 701094225 | 3530 | 3525 | 3535 | 3525 | 762 |
| 486 | 20241104 | 111400 | 698404365 | 3525 | 3525 | 3525 | 3525 | 91 |
| 487 | 20241104 | 111300 | 698083590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 488 | 20241104 | 111200 | 698083590 | 3525 | 3525 | 3525 | 3525 | 2759 |
| 489 | 20241104 | 111100 | 688358115 | 3525 | 3535 | 3535 | 3525 | 4762 |
| 490 | 20241104 | 111000 | 671550185 | 3535 | 3535 | 3535 | 3530 | 1742 |
| 491 | 20241104 | 110900 | 665392755 | 3535 | 3535 | 3535 | 3535 | 105 |
| 492 | 20241104 | 110800 | 665021580 | 3535 | 3540 | 3540 | 3535 | 252 |
| 493 | 20241104 | 110700 | 664130750 | 3535 | 3535 | 3535 | 3535 | 828 |
| 494 | 20241104 | 110600 | 661203770 | 3535 | 3540 | 3540 | 3535 | 213 |
| 495 | 20241104 | 110500 | 660450475 | 3535 | 3540 | 3540 | 3535 | 278 |
| 496 | 20241104 | 110400 | 659467105 | 3540 | 3540 | 3540 | 3535 | 318 |
| 497 | 20241104 | 110300 | 658341715 | 3540 | 3540 | 3540 | 3540 | 435 |
| 498 | 20241104 | 110200 | 656801815 | 3535 | 3535 | 3535 | 3535 | 405 |
| 499 | 20241104 | 110100 | 655370140 | 3535 | 3535 | 3535 | 3535 | 331 |
| 500 | 20241104 | 110000 | 654200055 | 3530 | 3530 | 3535 | 3530 | 1252 |
| 501 | 20241104 | 105900 | 649774940 | 3530 | 3530 | 3530 | 3530 | 133 |
| 502 | 20241104 | 105800 | 649305450 | 3535 | 3535 | 3535 | 3535 | 22 |
| 503 | 20241104 | 105700 | 649227680 | 3535 | 3530 | 3535 | 3530 | 1084 |
| 504 | 20241104 | 105600 | 645401155 | 3530 | 3525 | 3530 | 3520 | 1293 |
| 505 | 20241104 | 105500 | 640846445 | 3525 | 3535 | 3535 | 3525 | 1522 |
| 506 | 20241104 | 105400 | 635478790 | 3530 | 3530 | 3530 | 3530 | 573 |
| 507 | 20241104 | 105300 | 633456100 | 3535 | 3535 | 3535 | 3535 | 0 |
| 508 | 20241104 | 105200 | 633456100 | 3535 | 3535 | 3535 | 3530 | 1026 |
| 509 | 20241104 | 105100 | 629832425 | 3535 | 3535 | 3535 | 3535 | 20 |
| 510 | 20241104 | 105000 | 629761725 | 3535 | 3535 | 3535 | 3530 | 290 |
| 511 | 20241104 | 104900 | 628737115 | 3530 | 3530 | 3530 | 3525 | 2158 |
| 512 | 20241104 | 104800 | 621119415 | 3535 | 3530 | 3535 | 3530 | 510 |
| 513 | 20241104 | 104700 | 619319090 | 3530 | 3530 | 3530 | 3530 | 1060 |
| 514 | 20241104 | 104600 | 615577290 | 3535 | 3535 | 3535 | 3535 | 638 |
| 515 | 20241104 | 104500 | 613321960 | 3535 | 3535 | 3535 | 3535 | 1469 |
| 516 | 20241104 | 104400 | 608129045 | 3535 | 3525 | 3540 | 3525 | 6480 |
| 517 | 20241104 | 104300 | 585225940 | 3530 | 3525 | 3530 | 3525 | 1410 |
| 518 | 20241104 | 104200 | 580255665 | 3525 | 3525 | 3525 | 3525 | 310 |
| 519 | 20241104 | 104100 | 579162915 | 3525 | 3525 | 3525 | 3525 | 3230 |
| 520 | 20241104 | 104000 | 567777165 | 3525 | 3525 | 3525 | 3525 | 118 |
| 521 | 20241104 | 103900 | 567361215 | 3525 | 3525 | 3525 | 3525 | 89 |
| 522 | 20241104 | 103800 | 567047490 | 3525 | 3525 | 3525 | 3525 | 1641 |
| 523 | 20241104 | 103700 | 561262965 | 3525 | 3525 | 3525 | 3525 | 82 |
| 524 | 20241104 | 103600 | 560973915 | 3525 | 3525 | 3525 | 3525 | 91 |
| 525 | 20241104 | 103500 | 560653140 | 3525 | 3525 | 3525 | 3520 | 202 |
| 526 | 20241104 | 103400 | 559941540 | 3525 | 3520 | 3525 | 3520 | 457 |
| 527 | 20241104 | 103300 | 558332890 | 3520 | 3520 | 3520 | 3520 | 454 |
| 528 | 20241104 | 103200 | 556734810 | 3520 | 3520 | 3520 | 3520 | 832 |
| 529 | 20241104 | 103100 | 553806170 | 3520 | 3520 | 3520 | 3520 | 112 |
| 530 | 20241104 | 103000 | 553411930 | 3520 | 3515 | 3520 | 3515 | 147 |
| 531 | 20241104 | 102900 | 552894500 | 3520 | 3510 | 3520 | 3510 | 4452 |
| 532 | 20241104 | 102800 | 537228970 | 3510 | 3510 | 3510 | 3510 | 1757 |
| 533 | 20241104 | 102700 | 531061900 | 3515 | 3515 | 3515 | 3515 | 949 |
| 534 | 20241104 | 102600 | 527726165 | 3515 | 3520 | 3520 | 3515 | 479 |
| 535 | 20241104 | 102500 | 526042470 | 3520 | 3520 | 3520 | 3520 | 0 |
| 536 | 20241104 | 102400 | 526042470 | 3520 | 3520 | 3520 | 3520 | 626 |
| 537 | 20241104 | 102300 | 523838950 | 3520 | 3520 | 3520 | 3520 | 1961 |
| 538 | 20241104 | 102200 | 516936230 | 3520 | 3520 | 3520 | 3520 | 160 |
| 539 | 20241104 | 102100 | 516373030 | 3520 | 3520 | 3520 | 3520 | 501 |
| 540 | 20241104 | 102000 | 514609510 | 3520 | 3520 | 3520 | 3520 | 30 |
| 541 | 20241104 | 101900 | 514503910 | 3520 | 3525 | 3525 | 3520 | 1310 |
| 542 | 20241104 | 101800 | 509892705 | 3525 | 3525 | 3525 | 3525 | 360 |
| 543 | 20241104 | 101700 | 508623705 | 3520 | 3520 | 3525 | 3520 | 236 |
| 544 | 20241104 | 101600 | 507792775 | 3520 | 3520 | 3520 | 3520 | 138 |
| 545 | 20241104 | 101500 | 507307015 | 3520 | 3520 | 3520 | 3520 | 744 |
| 546 | 20241104 | 101400 | 504688135 | 3515 | 3520 | 3525 | 3515 | 1707 |
| 547 | 20241104 | 101300 | 498683755 | 3525 | 3520 | 3525 | 3520 | 203 |
| 548 | 20241104 | 101200 | 497969180 | 3520 | 3520 | 3520 | 3520 | 3276 |
| 549 | 20241104 | 101100 | 486437660 | 3525 | 3525 | 3525 | 3525 | 0 |
| 550 | 20241104 | 101000 | 486437660 | 3525 | 3525 | 3525 | 3520 | 9693 |
| 551 | 20241104 | 100900 | 452314790 | 3525 | 3525 | 3525 | 3525 | 319 |
| 552 | 20241104 | 100800 | 451190315 | 3525 | 3525 | 3525 | 3525 | 101 |
| 553 | 20241104 | 100700 | 450834290 | 3525 | 3520 | 3525 | 3520 | 401 |
| 554 | 20241104 | 100600 | 449422020 | 3520 | 3525 | 3525 | 3520 | 1027 |
| 555 | 20241104 | 100500 | 445805770 | 3525 | 3520 | 3525 | 3520 | 73 |
| 556 | 20241104 | 100400 | 445548465 | 3520 | 3520 | 3520 | 3520 | 73 |
| 557 | 20241104 | 100300 | 445291505 | 3520 | 3520 | 3525 | 3520 | 1841 |
| 558 | 20241104 | 100200 | 438811155 | 3520 | 3520 | 3520 | 3520 | 836 |
| 559 | 20241104 | 100100 | 435868435 | 3520 | 3520 | 3525 | 3520 | 298 |
| 560 | 20241104 | 100000 | 434819460 | 3520 | 3520 | 3520 | 3520 | 1878 |
| 561 | 20241104 | 095900 | 428208900 | 3520 | 3515 | 3520 | 3515 | 570 |
| 562 | 20241104 | 095800 | 426205330 | 3510 | 3510 | 3510 | 3510 | 1 |
| 563 | 20241104 | 095700 | 426201820 | 3515 | 3515 | 3515 | 3515 | 1423 |
| 564 | 20241104 | 095600 | 421199975 | 3515 | 3510 | 3515 | 3510 | 627 |
| 565 | 20241104 | 095500 | 418999155 | 3510 | 3510 | 3510 | 3510 | 2341 |
| 566 | 20241104 | 095400 | 410782245 | 3510 | 3510 | 3510 | 3510 | 126 |
| 567 | 20241104 | 095300 | 410339985 | 3510 | 3505 | 3510 | 3505 | 14 |
| 568 | 20241104 | 095200 | 410290895 | 3510 | 3510 | 3510 | 3510 | 5 |
| 569 | 20241104 | 095100 | 410273345 | 3505 | 3505 | 3505 | 3505 | 79 |
| 570 | 20241104 | 095000 | 409996450 | 3505 | 3500 | 3505 | 3495 | 1032 |
| 571 | 20241104 | 094900 | 406389425 | 3500 | 3510 | 3510 | 3500 | 581 |
| 572 | 20241104 | 094800 | 404353270 | 3505 | 3510 | 3510 | 3505 | 11 |
| 573 | 20241104 | 094700 | 404314665 | 3510 | 3505 | 3510 | 3505 | 1140 |
| 574 | 20241104 | 094600 | 400318860 | 3505 | 3505 | 3510 | 3500 | 142 |
| 575 | 20241104 | 094500 | 399821560 | 3500 | 3495 | 3510 | 3495 | 1453 |
| 576 | 20241104 | 094400 | 394741815 | 3495 | 3480 | 3495 | 3480 | 2090 |
| 577 | 20241104 | 094300 | 387466855 | 3480 | 3470 | 3480 | 3470 | 343 |
| 578 | 20241104 | 094200 | 386276340 | 3470 | 3475 | 3475 | 3460 | 4573 |
| 579 | 20241104 | 094100 | 370423225 | 3470 | 3475 | 3480 | 3470 | 9320 |
| 580 | 20241104 | 094000 | 338063915 | 3470 | 3505 | 3510 | 3470 | 21772 |
| 581 | 20241104 | 093900 | 262212425 | 3510 | 3505 | 3510 | 3500 | 2554 |
| 582 | 20241104 | 093800 | 253260495 | 3505 | 3515 | 3525 | 3505 | 1495 |
| 583 | 20241104 | 093700 | 248012070 | 3515 | 3520 | 3520 | 3515 | 1274 |
| 584 | 20241104 | 093600 | 243532840 | 3520 | 3515 | 3520 | 3515 | 992 |
| 585 | 20241104 | 093500 | 240043440 | 3515 | 3515 | 3515 | 3515 | 70 |
| 586 | 20241104 | 093400 | 239797390 | 3515 | 3515 | 3520 | 3515 | 560 |
| 587 | 20241104 | 093300 | 237828950 | 3515 | 3510 | 3515 | 3510 | 102 |
| 588 | 20241104 | 093200 | 237470905 | 3510 | 3510 | 3510 | 3510 | 173 |
| 589 | 20241104 | 093100 | 236863675 | 3510 | 3505 | 3510 | 3500 | 362 |
| 590 | 20241104 | 093000 | 235596025 | 3500 | 3505 | 3505 | 3500 | 814 |
| 591 | 20241104 | 092900 | 232745455 | 3505 | 3505 | 3505 | 3505 | 154 |
| 592 | 20241104 | 092800 | 232205685 | 3495 | 3500 | 3505 | 3495 | 4000 |
| 593 | 20241104 | 092700 | 218220215 | 3500 | 3510 | 3520 | 3500 | 3551 |
| 594 | 20241104 | 092600 | 205789545 | 3520 | 3505 | 3520 | 3505 | 244 |
| 595 | 20241104 | 092500 | 204932305 | 3510 | 3500 | 3520 | 3490 | 222 |
| 596 | 20241104 | 092400 | 204153655 | 3500 | 3505 | 3510 | 3495 | 5406 |
| 597 | 20241104 | 092300 | 185249440 | 3515 | 3510 | 3520 | 3495 | 12532 |
| 598 | 20241104 | 092200 | 141344220 | 3510 | 3525 | 3525 | 3510 | 1124 |
| 599 | 20241104 | 092100 | 137393630 | 3525 | 3525 | 3525 | 3525 | 21 |
| 600 | 20241104 | 092000 | 137319605 | 3530 | 3520 | 3535 | 3520 | 785 |
| 601 | 20241104 | 091900 | 134556305 | 3520 | 3530 | 3530 | 3520 | 1047 |
| 602 | 20241104 | 091800 | 130865050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 603 | 20241104 | 091700 | 130865050 | 3535 | 3530 | 3535 | 3530 | 1059 |
| 604 | 20241104 | 091600 | 127121495 | 3535 | 3525 | 3535 | 3525 | 133 |
| 605 | 20241104 | 091500 | 126652400 | 3525 | 3525 | 3525 | 3515 | 43 |
| 606 | 20241104 | 091400 | 126501135 | 3515 | 3525 | 3525 | 3515 | 2324 |
| 607 | 20241104 | 091300 | 118321040 | 3530 | 3535 | 3535 | 3530 | 1375 |
| 608 | 20241104 | 091200 | 113467165 | 3535 | 3535 | 3535 | 3535 | 10 |
| 609 | 20241104 | 091100 | 113431815 | 3540 | 3535 | 3540 | 3535 | 108 |
| 610 | 20241104 | 091000 | 113049890 | 3535 | 3535 | 3535 | 3535 | 1042 |
| 611 | 20241104 | 090900 | 109366420 | 3535 | 3535 | 3535 | 3535 | 756 |
| 612 | 20241104 | 090800 | 106693960 | 3525 | 3525 | 3535 | 3525 | 2386 |
| 613 | 20241104 | 090700 | 98271385 | 3525 | 3525 | 3525 | 3525 | 140 |
| 614 | 20241104 | 090600 | 97777885 | 3530 | 3525 | 3530 | 3525 | 945 |
| 615 | 20241104 | 090500 | 94446300 | 3515 | 3525 | 3525 | 3515 | 2975 |
| 616 | 20241104 | 090400 | 83970490 | 3525 | 3525 | 3525 | 3520 | 1431 |
| 617 | 20241104 | 090300 | 78929920 | 3515 | 3520 | 3520 | 3510 | 3004 |
| 618 | 20241104 | 090200 | 68360870 | 3520 | 3515 | 3520 | 3515 | 1266 |
| 619 | 20241104 | 090100 | 63910565 | 3515 | 3515 | 3520 | 3500 | 13898 |
| 620 | 20241104 | 090000 | 15213440 | 3520 | 3520 | 3520 | 3520 | 3722 |