30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 192000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 3 | 20241106 | 191900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 4 | 20241106 | 191800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 5 | 20241106 | 191700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 6 | 20241106 | 191600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 7 | 20241106 | 191500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 8 | 20241106 | 191400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 9 | 20241106 | 191300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 10 | 20241106 | 191200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 11 | 20241106 | 191100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 12 | 20241106 | 191000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 13 | 20241106 | 190900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 14 | 20241106 | 190800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 15 | 20241106 | 190700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 16 | 20241106 | 190600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 17 | 20241106 | 190500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 18 | 20241106 | 190400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 19 | 20241106 | 190300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 20 | 20241106 | 190200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 21 | 20241106 | 190100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 22 | 20241106 | 190000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 23 | 20241106 | 185900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 24 | 20241106 | 185800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 25 | 20241106 | 185700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 26 | 20241106 | 185600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 27 | 20241106 | 185500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 28 | 20241106 | 185400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 29 | 20241106 | 185300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 30 | 20241106 | 185200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 31 | 20241106 | 185100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 32 | 20241106 | 185000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 33 | 20241106 | 184900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 34 | 20241106 | 184800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 35 | 20241106 | 184700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 36 | 20241106 | 184600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 37 | 20241106 | 184500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 38 | 20241106 | 184400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 39 | 20241106 | 184300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 40 | 20241106 | 184200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 41 | 20241106 | 184100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 42 | 20241106 | 184000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 43 | 20241106 | 183900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 44 | 20241106 | 183800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 45 | 20241106 | 183700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 46 | 20241106 | 183600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 47 | 20241106 | 183500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 48 | 20241106 | 183400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 49 | 20241106 | 183300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 50 | 20241106 | 183200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 51 | 20241106 | 183100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 52 | 20241106 | 183000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 53 | 20241106 | 182900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 54 | 20241106 | 182800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 55 | 20241106 | 182700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 56 | 20241106 | 182600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 57 | 20241106 | 182500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 58 | 20241106 | 182400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 59 | 20241106 | 182300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 60 | 20241106 | 182200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 61 | 20241106 | 182100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 62 | 20241106 | 182000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 63 | 20241106 | 181900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 64 | 20241106 | 181800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 65 | 20241106 | 181700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 66 | 20241106 | 181600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 67 | 20241106 | 181500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 68 | 20241106 | 181400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 69 | 20241106 | 181300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 70 | 20241106 | 181200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 71 | 20241106 | 181100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 72 | 20241106 | 181000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 73 | 20241106 | 180900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 74 | 20241106 | 180800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 75 | 20241106 | 180700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 76 | 20241106 | 180600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 77 | 20241106 | 180500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 78 | 20241106 | 180400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 79 | 20241106 | 180300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 80 | 20241106 | 180200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 81 | 20241106 | 180100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 82 | 20241106 | 180000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 83 | 20241106 | 175900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 84 | 20241106 | 175800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 85 | 20241106 | 175700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 86 | 20241106 | 175600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 87 | 20241106 | 175500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 88 | 20241106 | 175400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 89 | 20241106 | 175300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 90 | 20241106 | 175200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 91 | 20241106 | 175100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 92 | 20241106 | 175000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 93 | 20241106 | 174900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 94 | 20241106 | 174800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 95 | 20241106 | 174700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 96 | 20241106 | 174600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 97 | 20241106 | 174500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 98 | 20241106 | 174400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 99 | 20241106 | 174300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 100 | 20241106 | 174200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 101 | 20241106 | 174100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 102 | 20241106 | 174000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 103 | 20241106 | 173900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 104 | 20241106 | 173800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 105 | 20241106 | 173700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 106 | 20241106 | 173600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 107 | 20241106 | 173500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 108 | 20241106 | 173400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 109 | 20241106 | 173300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 110 | 20241106 | 173200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 111 | 20241106 | 173100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 112 | 20241106 | 173000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 113 | 20241106 | 172900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 114 | 20241106 | 172800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 115 | 20241106 | 172700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 116 | 20241106 | 172600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 117 | 20241106 | 172500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 118 | 20241106 | 172400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 119 | 20241106 | 172300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 120 | 20241106 | 172200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 121 | 20241106 | 172100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 122 | 20241106 | 172000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 123 | 20241106 | 171900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 124 | 20241106 | 171800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 125 | 20241106 | 171700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 126 | 20241106 | 171600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 127 | 20241106 | 171500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 128 | 20241106 | 171400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 129 | 20241106 | 171300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 130 | 20241106 | 171200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 131 | 20241106 | 171100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 132 | 20241106 | 171000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 133 | 20241106 | 170900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 134 | 20241106 | 170800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 135 | 20241106 | 170700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 136 | 20241106 | 170600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 137 | 20241106 | 170500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 138 | 20241106 | 170400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 139 | 20241106 | 170300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 140 | 20241106 | 170200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 141 | 20241106 | 170100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 142 | 20241106 | 170000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 143 | 20241106 | 165900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 144 | 20241106 | 165800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 145 | 20241106 | 165700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 146 | 20241106 | 165600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 147 | 20241106 | 165500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 148 | 20241106 | 165400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 149 | 20241106 | 165300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 150 | 20241106 | 165200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 151 | 20241106 | 165100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 152 | 20241106 | 165000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 153 | 20241106 | 164900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 154 | 20241106 | 164800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 155 | 20241106 | 164700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 156 | 20241106 | 164600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 157 | 20241106 | 164500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 158 | 20241106 | 164400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 159 | 20241106 | 164300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 160 | 20241106 | 164200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 161 | 20241106 | 164100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 162 | 20241106 | 164000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 163 | 20241106 | 163900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 164 | 20241106 | 163800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 165 | 20241106 | 163700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 166 | 20241106 | 163600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 167 | 20241106 | 163500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 168 | 20241106 | 163400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 169 | 20241106 | 163300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 170 | 20241106 | 163200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 171 | 20241106 | 163100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 172 | 20241106 | 163000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 173 | 20241106 | 162900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 174 | 20241106 | 162800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 175 | 20241106 | 162700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 176 | 20241106 | 162600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 177 | 20241106 | 162500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 178 | 20241106 | 162400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 179 | 20241106 | 162300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 180 | 20241106 | 162200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 181 | 20241106 | 162100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 182 | 20241106 | 162000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 183 | 20241106 | 161900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 184 | 20241106 | 161800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 185 | 20241106 | 161700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 186 | 20241106 | 161600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 187 | 20241106 | 161500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 188 | 20241106 | 161400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 189 | 20241106 | 161300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 190 | 20241106 | 161200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 191 | 20241106 | 161100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 192 | 20241106 | 161000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 193 | 20241106 | 160900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 194 | 20241106 | 160800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 195 | 20241106 | 160700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 196 | 20241106 | 160600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 197 | 20241106 | 160500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 198 | 20241106 | 160400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 199 | 20241106 | 160300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 200 | 20241106 | 160200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 201 | 20241106 | 160100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 202 | 20241106 | 160000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 203 | 20241106 | 155900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 204 | 20241106 | 155800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 205 | 20241106 | 155700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 206 | 20241106 | 155600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 207 | 20241106 | 155500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 208 | 20241106 | 155400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 209 | 20241106 | 155300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 210 | 20241106 | 155200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 211 | 20241106 | 155100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 212 | 20241106 | 155000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 213 | 20241106 | 154900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 214 | 20241106 | 154800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 215 | 20241106 | 154700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 216 | 20241106 | 154600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 217 | 20241106 | 154500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 218 | 20241106 | 154400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 219 | 20241106 | 154300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 220 | 20241106 | 154200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 221 | 20241106 | 154100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 222 | 20241106 | 154000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 223 | 20241106 | 153900 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 224 | 20241106 | 153800 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 225 | 20241106 | 153700 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 226 | 20241106 | 153600 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 227 | 20241106 | 153500 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 228 | 20241106 | 153400 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 229 | 20241106 | 153300 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 230 | 20241106 | 153200 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 231 | 20241106 | 153100 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 0 |
| 232 | 20241106 | 153000 | 4470514215 | 5030 | 5030 | 5030 | 5030 | 17883 |
| 233 | 20241106 | 152900 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 234 | 20241106 | 152800 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 235 | 20241106 | 152700 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 236 | 20241106 | 152600 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 237 | 20241106 | 152500 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 238 | 20241106 | 152400 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 239 | 20241106 | 152300 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 240 | 20241106 | 152200 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 241 | 20241106 | 152100 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 242 | 20241106 | 152000 | 4380562725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 243 | 20241106 | 151900 | 4380562725 | 4940 | 4985 | 4990 | 4935 | 20146 |
| 244 | 20241106 | 151800 | 4280417740 | 4980 | 4970 | 4980 | 4965 | 3579 |
| 245 | 20241106 | 151700 | 4262620010 | 4970 | 4960 | 4970 | 4950 | 4968 |
| 246 | 20241106 | 151600 | 4237973370 | 4955 | 4970 | 4970 | 4940 | 5054 |
| 247 | 20241106 | 151500 | 4212943130 | 4970 | 4935 | 4970 | 4935 | 2307 |
| 248 | 20241106 | 151400 | 4201524965 | 4955 | 4955 | 4970 | 4930 | 4916 |
| 249 | 20241106 | 151300 | 4177146230 | 4955 | 4975 | 4975 | 4955 | 3012 |
| 250 | 20241106 | 151200 | 4162195625 | 4965 | 4980 | 4995 | 4965 | 4541 |
| 251 | 20241106 | 151100 | 4139622920 | 4995 | 4985 | 4995 | 4980 | 4548 |
| 252 | 20241106 | 151000 | 4116928920 | 4985 | 4940 | 4990 | 4935 | 3482 |
| 253 | 20241106 | 150900 | 4099656595 | 4940 | 4950 | 4950 | 4920 | 11421 |
| 254 | 20241106 | 150800 | 4043317295 | 4960 | 4995 | 4995 | 4950 | 18247 |
| 255 | 20241106 | 150700 | 3952583915 | 5000 | 5010 | 5010 | 4990 | 7643 |
| 256 | 20241106 | 150600 | 3914376820 | 5000 | 5050 | 5050 | 5000 | 10894 |
| 257 | 20241106 | 150500 | 3859631790 | 5050 | 5040 | 5060 | 5010 | 16064 |
| 258 | 20241106 | 150400 | 3778661040 | 5030 | 5000 | 5040 | 4995 | 8589 |
| 259 | 20241106 | 150300 | 3735533335 | 5000 | 5020 | 5030 | 4995 | 11111 |
| 260 | 20241106 | 150200 | 3679895800 | 5020 | 5030 | 5040 | 5010 | 12599 |
| 261 | 20241106 | 150100 | 3616557430 | 5020 | 5060 | 5070 | 5010 | 8695 |
| 262 | 20241106 | 150000 | 3572740220 | 5070 | 5000 | 5070 | 4995 | 9226 |
| 263 | 20241106 | 145900 | 3526265150 | 4995 | 5040 | 5070 | 4990 | 10355 |
| 264 | 20241106 | 145800 | 3474217630 | 5030 | 5000 | 5050 | 5000 | 18720 |
| 265 | 20241106 | 145700 | 3380132060 | 5040 | 4975 | 5040 | 4975 | 16774 |
| 266 | 20241106 | 145600 | 3296182300 | 4995 | 4965 | 4995 | 4955 | 8304 |
| 267 | 20241106 | 145500 | 3254939130 | 4960 | 4980 | 5020 | 4960 | 21901 |
| 268 | 20241106 | 145400 | 3145817240 | 4980 | 4975 | 4980 | 4955 | 10629 |
| 269 | 20241106 | 145300 | 3092957230 | 4970 | 4980 | 4980 | 4950 | 7946 |
| 270 | 20241106 | 145200 | 3053492065 | 4980 | 4960 | 4980 | 4950 | 20142 |
| 271 | 20241106 | 145100 | 2953610745 | 4960 | 4940 | 4965 | 4930 | 18511 |
| 272 | 20241106 | 145000 | 2861919625 | 4940 | 4920 | 4940 | 4900 | 10139 |
| 273 | 20241106 | 144900 | 2811941615 | 4920 | 4905 | 4920 | 4895 | 4680 |
| 274 | 20241106 | 144800 | 2788964055 | 4910 | 4895 | 4910 | 4895 | 1928 |
| 275 | 20241106 | 144700 | 2779513365 | 4900 | 4880 | 4905 | 4880 | 2794 |
| 276 | 20241106 | 144600 | 2765834265 | 4875 | 4875 | 4875 | 4875 | 100 |
| 277 | 20241106 | 144500 | 2765346765 | 4885 | 4870 | 4885 | 4870 | 477 |
| 278 | 20241106 | 144400 | 2763022070 | 4865 | 4875 | 4875 | 4860 | 933 |
| 279 | 20241106 | 144300 | 2758478350 | 4875 | 4860 | 4875 | 4855 | 4121 |
| 280 | 20241106 | 144200 | 2738397655 | 4855 | 4850 | 4855 | 4845 | 2680 |
| 281 | 20241106 | 144100 | 2725396495 | 4845 | 4855 | 4855 | 4845 | 713 |
| 282 | 20241106 | 144000 | 2721936990 | 4855 | 4860 | 4860 | 4855 | 220 |
| 283 | 20241106 | 143900 | 2720867890 | 4835 | 4840 | 4855 | 4835 | 5503 |
| 284 | 20241106 | 143800 | 2694246970 | 4825 | 4855 | 4855 | 4825 | 1451 |
| 285 | 20241106 | 143700 | 2687232500 | 4850 | 4865 | 4865 | 4850 | 1737 |
| 286 | 20241106 | 143600 | 2678791935 | 4870 | 4865 | 4875 | 4865 | 3436 |
| 287 | 20241106 | 143500 | 2662069940 | 4865 | 4860 | 4865 | 4860 | 2546 |
| 288 | 20241106 | 143400 | 2649684410 | 4865 | 4860 | 4865 | 4860 | 554 |
| 289 | 20241106 | 143300 | 2646990430 | 4860 | 4845 | 4865 | 4845 | 3397 |
| 290 | 20241106 | 143200 | 2630502165 | 4845 | 4825 | 4845 | 4825 | 1273 |
| 291 | 20241106 | 143100 | 2624359840 | 4830 | 4825 | 4830 | 4820 | 3045 |
| 292 | 20241106 | 143000 | 2609669285 | 4850 | 4850 | 4850 | 4830 | 750 |
| 293 | 20241106 | 142900 | 2606044005 | 4850 | 4830 | 4850 | 4825 | 501 |
| 294 | 20241106 | 142800 | 2603626555 | 4830 | 4840 | 4840 | 4825 | 3140 |
| 295 | 20241106 | 142700 | 2588449265 | 4865 | 4875 | 4875 | 4835 | 236 |
| 296 | 20241106 | 142600 | 2587305685 | 4850 | 4870 | 4870 | 4850 | 255 |
| 297 | 20241106 | 142500 | 2586064935 | 4870 | 4850 | 4870 | 4850 | 3831 |
| 298 | 20241106 | 142400 | 2567415585 | 4850 | 4840 | 4850 | 4840 | 1515 |
| 299 | 20241106 | 142300 | 2560082975 | 4850 | 4850 | 4850 | 4850 | 0 |
| 300 | 20241106 | 142200 | 2560082975 | 4850 | 4845 | 4850 | 4840 | 2397 |
| 301 | 20241106 | 142100 | 2548481140 | 4845 | 4855 | 4855 | 4845 | 4906 |
| 302 | 20241106 | 142000 | 2524700035 | 4870 | 4870 | 4870 | 4870 | 0 |
| 303 | 20241106 | 141900 | 2524700035 | 4870 | 4870 | 4870 | 4870 | 1 |
| 304 | 20241106 | 141800 | 2524695165 | 4845 | 4870 | 4870 | 4845 | 3663 |
| 305 | 20241106 | 141700 | 2506911510 | 4870 | 4870 | 4870 | 4865 | 283 |
| 306 | 20241106 | 141600 | 2505533405 | 4865 | 4865 | 4865 | 4865 | 150 |
| 307 | 20241106 | 141500 | 2504803655 | 4865 | 4875 | 4875 | 4865 | 903 |
| 308 | 20241106 | 141400 | 2500403500 | 4880 | 4875 | 4880 | 4870 | 814 |
| 309 | 20241106 | 141300 | 2496435310 | 4870 | 4875 | 4875 | 4870 | 106 |
| 310 | 20241106 | 141200 | 2495919060 | 4870 | 4870 | 4870 | 4870 | 909 |
| 311 | 20241106 | 141100 | 2491492230 | 4870 | 4870 | 4870 | 4870 | 1001 |
| 312 | 20241106 | 141000 | 2486617360 | 4865 | 4880 | 4880 | 4865 | 1406 |
| 313 | 20241106 | 140900 | 2479765630 | 4880 | 4870 | 4880 | 4870 | 641 |
| 314 | 20241106 | 140800 | 2476637560 | 4870 | 4880 | 4880 | 4870 | 2134 |
| 315 | 20241106 | 140700 | 2466243705 | 4870 | 4885 | 4885 | 4870 | 9 |
| 316 | 20241106 | 140600 | 2466199860 | 4870 | 4880 | 4880 | 4870 | 1288 |
| 317 | 20241106 | 140500 | 2459916500 | 4880 | 4885 | 4885 | 4880 | 121 |
| 318 | 20241106 | 140400 | 2459326015 | 4885 | 4865 | 4885 | 4865 | 1735 |
| 319 | 20241106 | 140300 | 2450871825 | 4865 | 4855 | 4865 | 4855 | 3734 |
| 320 | 20241106 | 140200 | 2432735925 | 4855 | 4870 | 4875 | 4855 | 1530 |
| 321 | 20241106 | 140100 | 2425285790 | 4870 | 4880 | 4880 | 4870 | 1109 |
| 322 | 20241106 | 140000 | 2419874430 | 4880 | 4890 | 4900 | 4880 | 8885 |
| 323 | 20241106 | 135900 | 2376344200 | 4890 | 4880 | 4890 | 4880 | 343 |
| 324 | 20241106 | 135800 | 2374668840 | 4870 | 4880 | 4880 | 4855 | 671 |
| 325 | 20241106 | 135700 | 2371401810 | 4880 | 4850 | 4880 | 4840 | 1545 |
| 326 | 20241106 | 135600 | 2363894025 | 4840 | 4865 | 4870 | 4840 | 11108 |
| 327 | 20241106 | 135500 | 2310001215 | 4865 | 4870 | 4870 | 4865 | 120 |
| 328 | 20241106 | 135400 | 2309416915 | 4870 | 4850 | 4870 | 4850 | 1803 |
| 329 | 20241106 | 135300 | 2300655400 | 4850 | 4820 | 4850 | 4820 | 605 |
| 330 | 20241106 | 135200 | 2297730740 | 4820 | 4840 | 4850 | 4815 | 6893 |
| 331 | 20241106 | 135100 | 2264456205 | 4835 | 4875 | 4900 | 4835 | 8624 |
| 332 | 20241106 | 135000 | 2222598975 | 4875 | 4900 | 4915 | 4875 | 7261 |
| 333 | 20241106 | 134900 | 2187103910 | 4900 | 4890 | 4905 | 4890 | 2378 |
| 334 | 20241106 | 134800 | 2175457665 | 4885 | 4900 | 4900 | 4885 | 1000 |
| 335 | 20241106 | 134700 | 2170564040 | 4885 | 4900 | 4915 | 4885 | 656 |
| 336 | 20241106 | 134600 | 2167349950 | 4900 | 4895 | 4900 | 4895 | 2101 |
| 337 | 20241106 | 134500 | 2157057470 | 4900 | 4880 | 4900 | 4880 | 3700 |
| 338 | 20241106 | 134400 | 2138935110 | 4870 | 4880 | 4880 | 4865 | 2117 |
| 339 | 20241106 | 134300 | 2128629765 | 4865 | 4900 | 4900 | 4865 | 6904 |
| 340 | 20241106 | 134200 | 2094938340 | 4900 | 4890 | 4920 | 4890 | 2657 |
| 341 | 20241106 | 134100 | 2081901970 | 4915 | 4910 | 4915 | 4885 | 290 |
| 342 | 20241106 | 134000 | 2080478710 | 4910 | 4920 | 4920 | 4890 | 1436 |
| 343 | 20241106 | 133900 | 2073446735 | 4920 | 4920 | 4920 | 4915 | 2055 |
| 344 | 20241106 | 133800 | 2063343190 | 4920 | 4900 | 4920 | 4885 | 8168 |
| 345 | 20241106 | 133700 | 2023230340 | 4905 | 4900 | 4905 | 4885 | 13668 |
| 346 | 20241106 | 133600 | 1956221725 | 4885 | 4885 | 4900 | 4885 | 1103 |
| 347 | 20241106 | 133500 | 1950824470 | 4890 | 4885 | 4890 | 4870 | 45 |
| 348 | 20241106 | 133400 | 1950604725 | 4885 | 4870 | 4885 | 4870 | 602 |
| 349 | 20241106 | 133300 | 1947672970 | 4900 | 4890 | 4900 | 4860 | 3468 |
| 350 | 20241106 | 133200 | 1930745585 | 4870 | 4880 | 4890 | 4865 | 3918 |
| 351 | 20241106 | 133100 | 1911644545 | 4885 | 4890 | 4895 | 4885 | 1710 |
| 352 | 20241106 | 133000 | 1903284845 | 4900 | 4895 | 4910 | 4895 | 7211 |
| 353 | 20241106 | 132900 | 1867928230 | 4895 | 4900 | 4910 | 4895 | 5195 |
| 354 | 20241106 | 132800 | 1842455230 | 4900 | 4895 | 4900 | 4890 | 6005 |
| 355 | 20241106 | 132700 | 1813062410 | 4890 | 4875 | 4890 | 4875 | 3718 |
| 356 | 20241106 | 132600 | 1794905055 | 4875 | 4885 | 4885 | 4875 | 18 |
| 357 | 20241106 | 132500 | 1794817205 | 4885 | 4885 | 4885 | 4885 | 148 |
| 358 | 20241106 | 132400 | 1794094225 | 4870 | 4875 | 4875 | 4870 | 212 |
| 359 | 20241106 | 132300 | 1793060805 | 4875 | 4885 | 4895 | 4875 | 2483 |
| 360 | 20241106 | 132200 | 1780937190 | 4885 | 4885 | 4890 | 4880 | 3465 |
| 361 | 20241106 | 132100 | 1764002720 | 4885 | 4880 | 4885 | 4880 | 1773 |
| 362 | 20241106 | 132000 | 1755345045 | 4880 | 4880 | 4885 | 4880 | 1037 |
| 363 | 20241106 | 131900 | 1750284480 | 4880 | 4880 | 4885 | 4875 | 1267 |
| 364 | 20241106 | 131800 | 1744100375 | 4880 | 4880 | 4885 | 4875 | 1074 |
| 365 | 20241106 | 131700 | 1738859350 | 4880 | 4885 | 4885 | 4880 | 515 |
| 366 | 20241106 | 131600 | 1736346120 | 4885 | 4870 | 4885 | 4870 | 1596 |
| 367 | 20241106 | 131500 | 1728562250 | 4865 | 4870 | 4870 | 4865 | 1052 |
| 368 | 20241106 | 131400 | 1723439015 | 4860 | 4865 | 4870 | 4850 | 1973 |
| 369 | 20241106 | 131300 | 1713844210 | 4865 | 4850 | 4865 | 4845 | 823 |
| 370 | 20241106 | 131200 | 1709844590 | 4845 | 4840 | 4845 | 4840 | 444 |
| 371 | 20241106 | 131100 | 1707695545 | 4840 | 4840 | 4840 | 4840 | 405 |
| 372 | 20241106 | 131000 | 1705735345 | 4840 | 4845 | 4850 | 4840 | 576 |
| 373 | 20241106 | 130900 | 1702944875 | 4840 | 4840 | 4850 | 4840 | 1130 |
| 374 | 20241106 | 130800 | 1697466005 | 4840 | 4840 | 4840 | 4840 | 812 |
| 375 | 20241106 | 130700 | 1693535925 | 4835 | 4845 | 4845 | 4835 | 2858 |
| 376 | 20241106 | 130600 | 1679699825 | 4840 | 4840 | 4840 | 4840 | 0 |
| 377 | 20241106 | 130500 | 1679699825 | 4840 | 4865 | 4865 | 4840 | 2020 |
| 378 | 20241106 | 130400 | 1669915470 | 4870 | 4850 | 4870 | 4845 | 1620 |
| 379 | 20241106 | 130300 | 1662054755 | 4865 | 4845 | 4865 | 4845 | 971 |
| 380 | 20241106 | 130200 | 1657337440 | 4840 | 4825 | 4840 | 4825 | 4249 |
| 381 | 20241106 | 130100 | 1636777900 | 4825 | 4825 | 4830 | 4825 | 240 |
| 382 | 20241106 | 130000 | 1635619895 | 4820 | 4825 | 4825 | 4820 | 1050 |
| 383 | 20241106 | 125900 | 1630555280 | 4825 | 4835 | 4840 | 4825 | 621 |
| 384 | 20241106 | 125800 | 1627554185 | 4835 | 4825 | 4845 | 4825 | 1259 |
| 385 | 20241106 | 125700 | 1621475045 | 4825 | 4815 | 4825 | 4815 | 2301 |
| 386 | 20241106 | 125600 | 1610373540 | 4815 | 4800 | 4815 | 4800 | 52 |
| 387 | 20241106 | 125500 | 1610123730 | 4815 | 4815 | 4815 | 4795 | 635 |
| 388 | 20241106 | 125400 | 1607072815 | 4810 | 4815 | 4815 | 4785 | 3489 |
| 389 | 20241106 | 125300 | 1590316675 | 4815 | 4815 | 4815 | 4810 | 1806 |
| 390 | 20241106 | 125200 | 1581629655 | 4815 | 4825 | 4830 | 4815 | 1728 |
| 391 | 20241106 | 125100 | 1573304300 | 4835 | 4825 | 4835 | 4820 | 621 |
| 392 | 20241106 | 125000 | 1570303110 | 4820 | 4820 | 4820 | 4815 | 1015 |
| 393 | 20241106 | 124900 | 1565410860 | 4820 | 4820 | 4820 | 4820 | 41 |
| 394 | 20241106 | 124800 | 1565213240 | 4820 | 4840 | 4845 | 4810 | 2450 |
| 395 | 20241106 | 124700 | 1553362640 | 4840 | 4815 | 4840 | 4810 | 269 |
| 396 | 20241106 | 124600 | 1552066710 | 4840 | 4790 | 4850 | 4790 | 3035 |
| 397 | 20241106 | 124500 | 1537435365 | 4790 | 4795 | 4795 | 4755 | 5388 |
| 398 | 20241106 | 124400 | 1511696015 | 4800 | 4835 | 4835 | 4800 | 5997 |
| 399 | 20241106 | 124300 | 1482824940 | 4830 | 4830 | 4835 | 4820 | 6763 |
| 400 | 20241106 | 124200 | 1450180015 | 4835 | 4840 | 4850 | 4830 | 4691 |
| 401 | 20241106 | 124100 | 1427494015 | 4840 | 4855 | 4865 | 4835 | 6295 |
| 402 | 20241106 | 124000 | 1397021155 | 4855 | 4875 | 4880 | 4855 | 6965 |
| 403 | 20241106 | 123900 | 1363143565 | 4880 | 4885 | 4890 | 4875 | 2901 |
| 404 | 20241106 | 123800 | 1348989125 | 4885 | 4860 | 4890 | 4860 | 1040 |
| 405 | 20241106 | 123700 | 1343915215 | 4855 | 4880 | 4900 | 4855 | 8736 |
| 406 | 20241106 | 123600 | 1301323425 | 4900 | 4885 | 4900 | 4870 | 14328 |
| 407 | 20241106 | 123500 | 1231216260 | 4885 | 4895 | 4895 | 4865 | 5330 |
| 408 | 20241106 | 123400 | 1205178645 | 4895 | 4860 | 4900 | 4835 | 18815 |
| 409 | 20241106 | 123300 | 1113230905 | 4865 | 4845 | 4865 | 4830 | 2697 |
| 410 | 20241106 | 123200 | 1100170385 | 4835 | 4845 | 4845 | 4835 | 1130 |
| 411 | 20241106 | 123100 | 1094697170 | 4845 | 4830 | 4845 | 4830 | 724 |
| 412 | 20241106 | 123000 | 1091196845 | 4845 | 4850 | 4860 | 4825 | 11405 |
| 413 | 20241106 | 122900 | 1036018095 | 4855 | 4865 | 4870 | 4855 | 893 |
| 414 | 20241106 | 122800 | 1031676710 | 4860 | 4865 | 4865 | 4850 | 2100 |
| 415 | 20241106 | 122700 | 1021470045 | 4865 | 4860 | 4865 | 4850 | 2743 |
| 416 | 20241106 | 122600 | 1008143650 | 4860 | 4860 | 4860 | 4860 | 1286 |
| 417 | 20241106 | 122500 | 1001893690 | 4860 | 4855 | 4860 | 4850 | 1746 |
| 418 | 20241106 | 122400 | 993412675 | 4850 | 4860 | 4860 | 4850 | 3801 |
| 419 | 20241106 | 122300 | 974947905 | 4865 | 4855 | 4870 | 4855 | 2248 |
| 420 | 20241106 | 122200 | 964019300 | 4850 | 4840 | 4850 | 4840 | 491 |
| 421 | 20241106 | 122100 | 961639740 | 4830 | 4830 | 4835 | 4830 | 412 |
| 422 | 20241106 | 122000 | 959649760 | 4830 | 4850 | 4850 | 4830 | 557 |
| 423 | 20241106 | 121900 | 956959430 | 4830 | 4830 | 4830 | 4825 | 675 |
| 424 | 20241106 | 121800 | 953699380 | 4830 | 4850 | 4850 | 4830 | 1500 |
| 425 | 20241106 | 121700 | 946454180 | 4850 | 4850 | 4860 | 4835 | 1603 |
| 426 | 20241106 | 121600 | 938686925 | 4850 | 4840 | 4850 | 4840 | 272 |
| 427 | 20241106 | 121500 | 937369635 | 4830 | 4830 | 4835 | 4830 | 730 |
| 428 | 20241106 | 121400 | 933842690 | 4830 | 4830 | 4830 | 4830 | 98 |
| 429 | 20241106 | 121300 | 933369350 | 4815 | 4820 | 4835 | 4805 | 1292 |
| 430 | 20241106 | 121200 | 927147620 | 4835 | 4820 | 4835 | 4820 | 897 |
| 431 | 20241106 | 121100 | 922814340 | 4820 | 4830 | 4830 | 4820 | 458 |
| 432 | 20241106 | 121000 | 920605630 | 4825 | 4835 | 4835 | 4825 | 1365 |
| 433 | 20241106 | 120900 | 914010765 | 4830 | 4855 | 4860 | 4830 | 2027 |
| 434 | 20241106 | 120800 | 904191185 | 4860 | 4860 | 4860 | 4840 | 122 |
| 435 | 20241106 | 120700 | 903600285 | 4865 | 4850 | 4865 | 4845 | 4333 |
| 436 | 20241106 | 120600 | 882578165 | 4840 | 4850 | 4860 | 4840 | 1975 |
| 437 | 20241106 | 120500 | 873009170 | 4860 | 4860 | 4860 | 4845 | 3151 |
| 438 | 20241106 | 120400 | 857726385 | 4845 | 4860 | 4860 | 4835 | 4120 |
| 439 | 20241106 | 120300 | 837757100 | 4870 | 4860 | 4870 | 4850 | 1011 |
| 440 | 20241106 | 120200 | 832849860 | 4860 | 4880 | 4880 | 4850 | 2700 |
| 441 | 20241106 | 120100 | 819698090 | 4880 | 4885 | 4885 | 4845 | 5743 |
| 442 | 20241106 | 120000 | 791774125 | 4890 | 4900 | 4910 | 4865 | 9403 |
| 443 | 20241106 | 115900 | 745752205 | 4900 | 4830 | 4900 | 4830 | 16650 |
| 444 | 20241106 | 115800 | 664584525 | 4830 | 4830 | 4830 | 4830 | 51 |
| 445 | 20241106 | 115700 | 664338195 | 4820 | 4820 | 4820 | 4820 | 0 |
| 446 | 20241106 | 115600 | 664338195 | 4820 | 4825 | 4830 | 4820 | 1118 |
| 447 | 20241106 | 115500 | 658942570 | 4825 | 4820 | 4835 | 4820 | 37 |
| 448 | 20241106 | 115400 | 658763750 | 4835 | 4840 | 4840 | 4820 | 124 |
| 449 | 20241106 | 115300 | 658165080 | 4830 | 4845 | 4845 | 4830 | 2074 |
| 450 | 20241106 | 115200 | 648122005 | 4845 | 4830 | 4850 | 4825 | 6272 |
| 451 | 20241106 | 115100 | 617781715 | 4820 | 4830 | 4830 | 4820 | 274 |
| 452 | 20241106 | 115000 | 616460505 | 4835 | 4830 | 4840 | 4820 | 1822 |
| 453 | 20241106 | 114900 | 607653000 | 4835 | 4835 | 4840 | 4835 | 1389 |
| 454 | 20241106 | 114800 | 600931430 | 4835 | 4825 | 4835 | 4825 | 890 |
| 455 | 20241106 | 114700 | 596629520 | 4835 | 4820 | 4835 | 4820 | 1522 |
| 456 | 20241106 | 114600 | 589278930 | 4820 | 4810 | 4820 | 4810 | 115 |
| 457 | 20241106 | 114500 | 588725745 | 4810 | 4800 | 4810 | 4800 | 857 |
| 458 | 20241106 | 114400 | 584612075 | 4800 | 4795 | 4800 | 4795 | 152 |
| 459 | 20241106 | 114300 | 583882850 | 4795 | 4795 | 4795 | 4790 | 3 |
| 460 | 20241106 | 114200 | 583868470 | 4795 | 4790 | 4795 | 4790 | 2100 |
| 461 | 20241106 | 114100 | 573801345 | 4790 | 4795 | 4800 | 4790 | 858 |
| 462 | 20241106 | 114000 | 569685640 | 4795 | 4780 | 4795 | 4775 | 1434 |
| 463 | 20241106 | 113900 | 562814975 | 4790 | 4795 | 4795 | 4775 | 885 |
| 464 | 20241106 | 113800 | 558589065 | 4795 | 4790 | 4795 | 4790 | 55 |
| 465 | 20241106 | 113700 | 558325480 | 4795 | 4795 | 4795 | 4795 | 0 |
| 466 | 20241106 | 113600 | 558325480 | 4795 | 4790 | 4795 | 4790 | 274 |
| 467 | 20241106 | 113500 | 557012005 | 4790 | 4790 | 4790 | 4790 | 130 |
| 468 | 20241106 | 113400 | 556389305 | 4790 | 4765 | 4790 | 4765 | 112 |
| 469 | 20241106 | 113300 | 555853200 | 4790 | 4790 | 4790 | 4790 | 93 |
| 470 | 20241106 | 113200 | 555407730 | 4795 | 4795 | 4795 | 4795 | 0 |
| 471 | 20241106 | 113100 | 555407730 | 4795 | 4785 | 4795 | 4785 | 651 |
| 472 | 20241106 | 113000 | 552289455 | 4790 | 4775 | 4790 | 4775 | 15 |
| 473 | 20241106 | 112900 | 552217740 | 4775 | 4770 | 4775 | 4770 | 11 |
| 474 | 20241106 | 112800 | 552165265 | 4770 | 4770 | 4770 | 4770 | 0 |
| 475 | 20241106 | 112700 | 552165265 | 4770 | 4770 | 4770 | 4770 | 0 |
| 476 | 20241106 | 112600 | 552165265 | 4770 | 4755 | 4770 | 4755 | 22 |
| 477 | 20241106 | 112500 | 552060340 | 4770 | 4770 | 4770 | 4770 | 0 |
| 478 | 20241106 | 112400 | 552060340 | 4770 | 4755 | 4770 | 4755 | 111 |
| 479 | 20241106 | 112300 | 551531035 | 4755 | 4760 | 4760 | 4755 | 324 |
| 480 | 20241106 | 112200 | 549990405 | 4765 | 4765 | 4765 | 4765 | 4 |
| 481 | 20241106 | 112100 | 549971345 | 4770 | 4770 | 4770 | 4770 | 0 |
| 482 | 20241106 | 112000 | 549971345 | 4770 | 4770 | 4770 | 4770 | 31 |
| 483 | 20241106 | 111900 | 549823475 | 4770 | 4770 | 4770 | 4770 | 1 |
| 484 | 20241106 | 111800 | 549818705 | 4775 | 4775 | 4775 | 4775 | 1 |
| 485 | 20241106 | 111700 | 549813930 | 4790 | 4790 | 4790 | 4790 | 0 |
| 486 | 20241106 | 111600 | 549813930 | 4790 | 4790 | 4790 | 4790 | 0 |
| 487 | 20241106 | 111500 | 549813930 | 4790 | 4770 | 4790 | 4770 | 1000 |
| 488 | 20241106 | 111400 | 545028600 | 4770 | 4770 | 4770 | 4770 | 0 |
| 489 | 20241106 | 111300 | 545028600 | 4770 | 4750 | 4770 | 4750 | 1000 |
| 490 | 20241106 | 111200 | 540261535 | 4755 | 4755 | 4755 | 4755 | 0 |
| 491 | 20241106 | 111100 | 540261535 | 4755 | 4750 | 4760 | 4750 | 604 |
| 492 | 20241106 | 111000 | 537390360 | 4735 | 4735 | 4735 | 4735 | 580 |
| 493 | 20241106 | 110900 | 534644060 | 4735 | 4745 | 4745 | 4735 | 548 |
| 494 | 20241106 | 110800 | 532047300 | 4745 | 4765 | 4765 | 4745 | 2330 |
| 495 | 20241106 | 110700 | 520970600 | 4765 | 4765 | 4765 | 4765 | 400 |
| 496 | 20241106 | 110600 | 519064600 | 4770 | 4765 | 4770 | 4765 | 7 |
| 497 | 20241106 | 110500 | 519031215 | 4765 | 4770 | 4770 | 4765 | 71 |
| 498 | 20241106 | 110400 | 518692650 | 4770 | 4770 | 4770 | 4770 | 155 |
| 499 | 20241106 | 110300 | 517953300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 500 | 20241106 | 110200 | 517953300 | 4765 | 4770 | 4790 | 4765 | 265 |
| 501 | 20241106 | 110100 | 516688710 | 4770 | 4765 | 4770 | 4765 | 100 |
| 502 | 20241106 | 110000 | 516211950 | 4765 | 4765 | 4765 | 4765 | 0 |
| 503 | 20241106 | 105900 | 516211950 | 4765 | 4765 | 4765 | 4765 | 100 |
| 504 | 20241106 | 105800 | 515735450 | 4765 | 4765 | 4765 | 4765 | 30 |
| 505 | 20241106 | 105700 | 515592500 | 4760 | 4760 | 4760 | 4760 | 0 |
| 506 | 20241106 | 105600 | 515592500 | 4760 | 4760 | 4760 | 4760 | 23 |
| 507 | 20241106 | 105500 | 515483020 | 4760 | 4760 | 4760 | 4760 | 0 |
| 508 | 20241106 | 105400 | 515483020 | 4760 | 4755 | 4760 | 4755 | 330 |
| 509 | 20241106 | 105300 | 513913865 | 4760 | 4765 | 4765 | 4760 | 1468 |
| 510 | 20241106 | 105200 | 506924950 | 4770 | 4770 | 4770 | 4770 | 9 |
| 511 | 20241106 | 105100 | 506882020 | 4770 | 4770 | 4770 | 4770 | 0 |
| 512 | 20241106 | 105000 | 506882020 | 4770 | 4770 | 4770 | 4770 | 10 |
| 513 | 20241106 | 104900 | 506834320 | 4765 | 4770 | 4770 | 4765 | 10 |
| 514 | 20241106 | 104800 | 506786660 | 4765 | 4765 | 4770 | 4765 | 12 |
| 515 | 20241106 | 104700 | 506729475 | 4780 | 4765 | 4780 | 4765 | 160 |
| 516 | 20241106 | 104600 | 505966475 | 4765 | 4775 | 4775 | 4765 | 48 |
| 517 | 20241106 | 104500 | 505737455 | 4775 | 4775 | 4775 | 4775 | 1 |
| 518 | 20241106 | 104400 | 505732680 | 4775 | 4780 | 4780 | 4775 | 102 |
| 519 | 20241106 | 104300 | 505245125 | 4780 | 4780 | 4780 | 4780 | 0 |
| 520 | 20241106 | 104200 | 505245125 | 4780 | 4775 | 4780 | 4775 | 15 |
| 521 | 20241106 | 104100 | 505173430 | 4780 | 4780 | 4780 | 4780 | 0 |
| 522 | 20241106 | 104000 | 505173430 | 4780 | 4780 | 4780 | 4780 | 513 |
| 523 | 20241106 | 103900 | 502721290 | 4780 | 4770 | 4780 | 4770 | 113 |
| 524 | 20241106 | 103800 | 502182270 | 4760 | 4760 | 4760 | 4760 | 1 |
| 525 | 20241106 | 103700 | 502177510 | 4755 | 4765 | 4765 | 4755 | 629 |
| 526 | 20241106 | 103600 | 499184030 | 4760 | 4765 | 4765 | 4760 | 65 |
| 527 | 20241106 | 103500 | 498874620 | 4770 | 4770 | 4770 | 4770 | 12 |
| 528 | 20241106 | 103400 | 498817380 | 4770 | 4770 | 4770 | 4770 | 0 |
| 529 | 20241106 | 103300 | 498817380 | 4770 | 4770 | 4770 | 4770 | 5 |
| 530 | 20241106 | 103200 | 498793530 | 4770 | 4770 | 4770 | 4770 | 2 |
| 531 | 20241106 | 103100 | 498783990 | 4760 | 4760 | 4760 | 4760 | 115 |
| 532 | 20241106 | 103000 | 498236590 | 4760 | 4770 | 4770 | 4760 | 736 |
| 533 | 20241106 | 102900 | 494730500 | 4775 | 4770 | 4775 | 4770 | 5 |
| 534 | 20241106 | 102800 | 494706645 | 4775 | 4780 | 4780 | 4775 | 1549 |
| 535 | 20241106 | 102700 | 487310165 | 4780 | 4780 | 4780 | 4780 | 560 |
| 536 | 20241106 | 102600 | 484633365 | 4780 | 4780 | 4780 | 4780 | 129 |
| 537 | 20241106 | 102500 | 484016745 | 4775 | 4775 | 4775 | 4775 | 100 |
| 538 | 20241106 | 102400 | 483539245 | 4775 | 4760 | 4775 | 4755 | 920 |
| 539 | 20241106 | 102300 | 479160765 | 4760 | 4755 | 4760 | 4750 | 583 |
| 540 | 20241106 | 102200 | 476389195 | 4755 | 4755 | 4755 | 4755 | 98 |
| 541 | 20241106 | 102100 | 475923205 | 4755 | 4760 | 4760 | 4755 | 70 |
| 542 | 20241106 | 102000 | 475590155 | 4760 | 4755 | 4760 | 4755 | 116 |
| 543 | 20241106 | 101900 | 475038460 | 4755 | 4760 | 4760 | 4755 | 113 |
| 544 | 20241106 | 101800 | 474501115 | 4775 | 4765 | 4775 | 4765 | 4160 |
| 545 | 20241106 | 101700 | 454678615 | 4780 | 4800 | 4800 | 4740 | 10508 |
| 546 | 20241106 | 101600 | 404618435 | 4800 | 4790 | 4800 | 4790 | 2094 |
| 547 | 20241106 | 101500 | 394587785 | 4790 | 4800 | 4800 | 4790 | 267 |
| 548 | 20241106 | 101400 | 393307105 | 4800 | 4800 | 4800 | 4795 | 1082 |
| 549 | 20241106 | 101300 | 388116475 | 4805 | 4805 | 4805 | 4805 | 169 |
| 550 | 20241106 | 101200 | 387304430 | 4810 | 4810 | 4810 | 4810 | 401 |
| 551 | 20241106 | 101100 | 385375620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 552 | 20241106 | 101000 | 385375620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 553 | 20241106 | 100900 | 385375620 | 4810 | 4810 | 4810 | 4810 | 4 |
| 554 | 20241106 | 100800 | 385356380 | 4810 | 4800 | 4810 | 4800 | 626 |
| 555 | 20241106 | 100700 | 382351550 | 4800 | 4805 | 4805 | 4800 | 62 |
| 556 | 20241106 | 100600 | 382053715 | 4810 | 4820 | 4820 | 4810 | 1020 |
| 557 | 20241106 | 100500 | 377147495 | 4820 | 4820 | 4820 | 4810 | 419 |
| 558 | 20241106 | 100400 | 375131090 | 4820 | 4820 | 4820 | 4820 | 79 |
| 559 | 20241106 | 100300 | 374750310 | 4820 | 4830 | 4835 | 4820 | 339 |
| 560 | 20241106 | 100200 | 373115245 | 4815 | 4815 | 4815 | 4815 | 7 |
| 561 | 20241106 | 100100 | 373081540 | 4815 | 4815 | 4815 | 4815 | 1020 |
| 562 | 20241106 | 100000 | 368170240 | 4815 | 4815 | 4815 | 4815 | 20 |
| 563 | 20241106 | 095900 | 368073940 | 4805 | 4810 | 4810 | 4805 | 6 |
| 564 | 20241106 | 095800 | 368045100 | 4805 | 4815 | 4840 | 4805 | 2016 |
| 565 | 20241106 | 095700 | 358341490 | 4820 | 4835 | 4840 | 4820 | 1678 |
| 566 | 20241106 | 095600 | 350238140 | 4845 | 4840 | 4845 | 4835 | 3638 |
| 567 | 20241106 | 095500 | 332619715 | 4840 | 4840 | 4840 | 4835 | 873 |
| 568 | 20241106 | 095400 | 328394750 | 4840 | 4835 | 4840 | 4835 | 323 |
| 569 | 20241106 | 095300 | 326833040 | 4830 | 4840 | 4840 | 4830 | 780 |
| 570 | 20241106 | 095200 | 323061635 | 4840 | 4835 | 4840 | 4835 | 2027 |
| 571 | 20241106 | 095100 | 313256125 | 4835 | 4830 | 4835 | 4830 | 240 |
| 572 | 20241106 | 095000 | 312096460 | 4835 | 4830 | 4835 | 4830 | 249 |
| 573 | 20241106 | 094900 | 310893780 | 4825 | 4820 | 4825 | 4820 | 2 |
| 574 | 20241106 | 094800 | 310884135 | 4825 | 4820 | 4825 | 4820 | 474 |
| 575 | 20241106 | 094700 | 308598010 | 4820 | 4825 | 4825 | 4820 | 410 |
| 576 | 20241106 | 094600 | 306620625 | 4825 | 4825 | 4825 | 4825 | 27 |
| 577 | 20241106 | 094500 | 306490350 | 4825 | 4825 | 4830 | 4825 | 650 |
| 578 | 20241106 | 094400 | 303354095 | 4825 | 4825 | 4835 | 4825 | 733 |
| 579 | 20241106 | 094300 | 299814465 | 4830 | 4830 | 4830 | 4825 | 601 |
| 580 | 20241106 | 094200 | 296912425 | 4815 | 4830 | 4830 | 4815 | 3449 |
| 581 | 20241106 | 094100 | 280290395 | 4835 | 4825 | 4835 | 4820 | 1997 |
| 582 | 20241106 | 094000 | 270664490 | 4825 | 4820 | 4825 | 4820 | 206 |
| 583 | 20241106 | 093900 | 269671305 | 4825 | 4825 | 4840 | 4825 | 223 |
| 584 | 20241106 | 093800 | 268593830 | 4825 | 4840 | 4845 | 4825 | 1873 |
| 585 | 20241106 | 093700 | 259551725 | 4835 | 4835 | 4840 | 4835 | 3716 |
| 586 | 20241106 | 093600 | 241572340 | 4830 | 4830 | 4830 | 4825 | 1359 |
| 587 | 20241106 | 093500 | 235009020 | 4830 | 4830 | 4830 | 4830 | 1354 |
| 588 | 20241106 | 093400 | 228469200 | 4830 | 4820 | 4830 | 4815 | 1232 |
| 589 | 20241106 | 093300 | 222529230 | 4815 | 4825 | 4825 | 4815 | 2134 |
| 590 | 20241106 | 093200 | 212237645 | 4825 | 4830 | 4830 | 4825 | 3009 |
| 591 | 20241106 | 093100 | 197713375 | 4825 | 4820 | 4825 | 4815 | 1722 |
| 592 | 20241106 | 093000 | 189410085 | 4815 | 4815 | 4815 | 4815 | 1097 |
| 593 | 20241106 | 092900 | 184128030 | 4815 | 4785 | 4815 | 4785 | 7121 |
| 594 | 20241106 | 092800 | 149927540 | 4785 | 4780 | 4785 | 4780 | 567 |
| 595 | 20241106 | 092700 | 147214760 | 4780 | 4780 | 4780 | 4780 | 358 |
| 596 | 20241106 | 092600 | 145503520 | 4780 | 4780 | 4780 | 4780 | 377 |
| 597 | 20241106 | 092500 | 143701460 | 4780 | 4770 | 4780 | 4770 | 4662 |
| 598 | 20241106 | 092400 | 121433235 | 4770 | 4760 | 4770 | 4760 | 1757 |
| 599 | 20241106 | 092300 | 113060805 | 4760 | 4760 | 4760 | 4760 | 0 |
| 600 | 20241106 | 092200 | 113060805 | 4760 | 4760 | 4760 | 4760 | 0 |
| 601 | 20241106 | 092100 | 113060805 | 4760 | 4760 | 4760 | 4760 | 2 |
| 602 | 20241106 | 092000 | 113051285 | 4760 | 4760 | 4760 | 4760 | 1015 |
| 603 | 20241106 | 091900 | 108219885 | 4765 | 4765 | 4765 | 4765 | 33 |
| 604 | 20241106 | 091800 | 108062640 | 4760 | 4755 | 4765 | 4755 | 1990 |
| 605 | 20241106 | 091700 | 98593075 | 4750 | 4755 | 4755 | 4750 | 328 |
| 606 | 20241106 | 091600 | 97033580 | 4755 | 4750 | 4755 | 4750 | 30 |
| 607 | 20241106 | 091500 | 96891075 | 4750 | 4750 | 4750 | 4750 | 0 |
| 608 | 20241106 | 091400 | 96891075 | 4750 | 4755 | 4755 | 4750 | 217 |
| 609 | 20241106 | 091300 | 95859340 | 4755 | 4750 | 4755 | 4750 | 1123 |
| 610 | 20241106 | 091200 | 90522860 | 4750 | 4730 | 4750 | 4730 | 1232 |
| 611 | 20241106 | 091100 | 84675005 | 4730 | 4720 | 4735 | 4700 | 2086 |
| 612 | 20241106 | 091000 | 74865570 | 4700 | 4740 | 4750 | 4700 | 4849 |
| 613 | 20241106 | 090900 | 52014765 | 4735 | 4725 | 4735 | 4715 | 4113 |
| 614 | 20241106 | 090800 | 32576590 | 4725 | 4725 | 4725 | 4725 | 100 |
| 615 | 20241106 | 090700 | 32104090 | 4735 | 4735 | 4735 | 4735 | 0 |
| 616 | 20241106 | 090600 | 32104090 | 4735 | 4735 | 4735 | 4735 | 48 |
| 617 | 20241106 | 090500 | 31876810 | 4720 | 4725 | 4725 | 4720 | 5019 |
| 618 | 20241106 | 090400 | 8173070 | 4735 | 4730 | 4735 | 4730 | 604 |
| 619 | 20241106 | 090300 | 5316100 | 4745 | 4755 | 4755 | 4745 | 531 |
| 620 | 20241106 | 090200 | 2796205 | 4760 | 4755 | 4760 | 4755 | 91 |
| 621 | 20241106 | 090100 | 2363145 | 4755 | 4750 | 4755 | 4750 | 43 |
| 622 | 20241106 | 090000 | 2158765 | 4730 | 4735 | 4750 | 4730 | 456 |