29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 3 | 20241106 | 190100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 4 | 20241106 | 190000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 5 | 20241106 | 185900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 6 | 20241106 | 185800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 7 | 20241106 | 185700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 8 | 20241106 | 185600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 9 | 20241106 | 185500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 10 | 20241106 | 185400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 11 | 20241106 | 185300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 12 | 20241106 | 185200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 13 | 20241106 | 185100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 14 | 20241106 | 185000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 15 | 20241106 | 184900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 16 | 20241106 | 184800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 17 | 20241106 | 184700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 18 | 20241106 | 184600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 19 | 20241106 | 184500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 20 | 20241106 | 184400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 21 | 20241106 | 184300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 22 | 20241106 | 184200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 23 | 20241106 | 184100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 24 | 20241106 | 184000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 25 | 20241106 | 183900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 26 | 20241106 | 183800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 27 | 20241106 | 183700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 28 | 20241106 | 183600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 29 | 20241106 | 183500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 30 | 20241106 | 183400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 31 | 20241106 | 183300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 32 | 20241106 | 183200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 33 | 20241106 | 183100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 34 | 20241106 | 183000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 35 | 20241106 | 182900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 36 | 20241106 | 182800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 37 | 20241106 | 182700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 38 | 20241106 | 182600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 39 | 20241106 | 182500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 40 | 20241106 | 182400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 41 | 20241106 | 182300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 42 | 20241106 | 182200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 43 | 20241106 | 182100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 44 | 20241106 | 182000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 45 | 20241106 | 181900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 46 | 20241106 | 181800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 47 | 20241106 | 181700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 48 | 20241106 | 181600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 49 | 20241106 | 181500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 50 | 20241106 | 181400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 51 | 20241106 | 181300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 52 | 20241106 | 181200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 53 | 20241106 | 181100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 54 | 20241106 | 181000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 55 | 20241106 | 180900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 56 | 20241106 | 180800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 57 | 20241106 | 180700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 58 | 20241106 | 180600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 59 | 20241106 | 180500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 60 | 20241106 | 180400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 61 | 20241106 | 180300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 62 | 20241106 | 180200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 63 | 20241106 | 180100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 64 | 20241106 | 180000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 65 | 20241106 | 175900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 66 | 20241106 | 175800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 67 | 20241106 | 175700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 68 | 20241106 | 175600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 69 | 20241106 | 175500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 70 | 20241106 | 175400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 71 | 20241106 | 175300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 72 | 20241106 | 175200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 73 | 20241106 | 175100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 74 | 20241106 | 175000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 75 | 20241106 | 174900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 76 | 20241106 | 174800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 77 | 20241106 | 174700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 78 | 20241106 | 174600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 79 | 20241106 | 174500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 80 | 20241106 | 174400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 81 | 20241106 | 174300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 82 | 20241106 | 174200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 83 | 20241106 | 174100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 84 | 20241106 | 174000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 85 | 20241106 | 173900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 86 | 20241106 | 173800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 87 | 20241106 | 173700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 88 | 20241106 | 173600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 89 | 20241106 | 173500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 90 | 20241106 | 173400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 91 | 20241106 | 173300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 92 | 20241106 | 173200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 93 | 20241106 | 173100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 94 | 20241106 | 173000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 95 | 20241106 | 172900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 96 | 20241106 | 172800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 97 | 20241106 | 172700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 98 | 20241106 | 172600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 99 | 20241106 | 172500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 100 | 20241106 | 172400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 101 | 20241106 | 172300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 102 | 20241106 | 172200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 103 | 20241106 | 172100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 104 | 20241106 | 172000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 105 | 20241106 | 171900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 106 | 20241106 | 171800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 107 | 20241106 | 171700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 108 | 20241106 | 171600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 109 | 20241106 | 171500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 110 | 20241106 | 171400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 111 | 20241106 | 171300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 112 | 20241106 | 171200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 113 | 20241106 | 171100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 114 | 20241106 | 171000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 115 | 20241106 | 170900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 116 | 20241106 | 170800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 117 | 20241106 | 170700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 118 | 20241106 | 170600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 119 | 20241106 | 170500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 120 | 20241106 | 170400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 121 | 20241106 | 170300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 122 | 20241106 | 170200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 123 | 20241106 | 170100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 124 | 20241106 | 170000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 125 | 20241106 | 165900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 126 | 20241106 | 165800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 127 | 20241106 | 165700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 128 | 20241106 | 165600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 129 | 20241106 | 165500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 130 | 20241106 | 165400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 131 | 20241106 | 165300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 132 | 20241106 | 165200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 133 | 20241106 | 165100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 134 | 20241106 | 165000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 135 | 20241106 | 164900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 136 | 20241106 | 164800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 137 | 20241106 | 164700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 138 | 20241106 | 164600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 139 | 20241106 | 164500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 140 | 20241106 | 164400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 141 | 20241106 | 164300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 142 | 20241106 | 164200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 143 | 20241106 | 164100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 144 | 20241106 | 164000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 145 | 20241106 | 163900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 146 | 20241106 | 163800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 147 | 20241106 | 163700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 148 | 20241106 | 163600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 149 | 20241106 | 163500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 150 | 20241106 | 163400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 151 | 20241106 | 163300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 152 | 20241106 | 163200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 153 | 20241106 | 163100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 154 | 20241106 | 163000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 155 | 20241106 | 162900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 156 | 20241106 | 162800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 157 | 20241106 | 162700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 158 | 20241106 | 162600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 159 | 20241106 | 162500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 160 | 20241106 | 162400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 161 | 20241106 | 162300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 162 | 20241106 | 162200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 163 | 20241106 | 162100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 164 | 20241106 | 162000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 165 | 20241106 | 161900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 166 | 20241106 | 161800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 167 | 20241106 | 161700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 168 | 20241106 | 161600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 169 | 20241106 | 161500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 170 | 20241106 | 161400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 171 | 20241106 | 161300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 172 | 20241106 | 161200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 173 | 20241106 | 161100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 174 | 20241106 | 161000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 175 | 20241106 | 160900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 176 | 20241106 | 160800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 177 | 20241106 | 160700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 178 | 20241106 | 160600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 179 | 20241106 | 160500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 180 | 20241106 | 160400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 181 | 20241106 | 160300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 182 | 20241106 | 160200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 183 | 20241106 | 160100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 184 | 20241106 | 160000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 185 | 20241106 | 155900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 186 | 20241106 | 155800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 187 | 20241106 | 155700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 188 | 20241106 | 155600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 189 | 20241106 | 155500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 190 | 20241106 | 155400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 191 | 20241106 | 155300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 192 | 20241106 | 155200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 193 | 20241106 | 155100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 194 | 20241106 | 155000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20241106 | 154900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20241106 | 154800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20241106 | 154700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20241106 | 154600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20241106 | 154500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20241106 | 154400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20241106 | 154300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20241106 | 154200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20241106 | 154100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20241106 | 154000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20241106 | 153900 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20241106 | 153800 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20241106 | 153700 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20241106 | 153600 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20241106 | 153500 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20241106 | 153400 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20241106 | 153300 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20241106 | 153200 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 213 | 20241106 | 153100 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20241106 | 153000 | 1025830350 | 2185 | 2185 | 2185 | 2185 | 14905 |
| 215 | 20241106 | 152900 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20241106 | 152800 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20241106 | 152700 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20241106 | 152600 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20241106 | 152500 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20241106 | 152400 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20241106 | 152300 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20241106 | 152200 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20241106 | 152100 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20241106 | 152000 | 993262925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20241106 | 151900 | 993262925 | 2200 | 2205 | 2205 | 2200 | 228 |
| 226 | 20241106 | 151800 | 992760970 | 2205 | 2195 | 2205 | 2195 | 1103 |
| 227 | 20241106 | 151700 | 990333825 | 2195 | 2195 | 2195 | 2195 | 30 |
| 228 | 20241106 | 151600 | 990267975 | 2200 | 2195 | 2205 | 2195 | 562 |
| 229 | 20241106 | 151500 | 989028925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20241106 | 151400 | 989028925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20241106 | 151300 | 989028925 | 2195 | 2195 | 2195 | 2195 | 50 |
| 232 | 20241106 | 151200 | 988919175 | 2195 | 2205 | 2205 | 2195 | 14 |
| 233 | 20241106 | 151100 | 988888315 | 2205 | 2205 | 2205 | 2205 | 1 |
| 234 | 20241106 | 151000 | 988886110 | 2190 | 2190 | 2190 | 2190 | 19 |
| 235 | 20241106 | 150900 | 988844500 | 2200 | 2190 | 2200 | 2190 | 1380 |
| 236 | 20241106 | 150800 | 985813500 | 2190 | 2195 | 2195 | 2190 | 900 |
| 237 | 20241106 | 150700 | 983842495 | 2200 | 2200 | 2200 | 2200 | 1 |
| 238 | 20241106 | 150600 | 983840295 | 2200 | 2200 | 2200 | 2195 | 741 |
| 239 | 20241106 | 150500 | 982210615 | 2200 | 2200 | 2200 | 2200 | 303 |
| 240 | 20241106 | 150400 | 981544015 | 2195 | 2200 | 2200 | 2185 | 7882 |
| 241 | 20241106 | 150300 | 964280965 | 2200 | 2200 | 2200 | 2200 | 283 |
| 242 | 20241106 | 150200 | 963658365 | 2200 | 2205 | 2205 | 2200 | 1056 |
| 243 | 20241106 | 150100 | 961329945 | 2200 | 2200 | 2200 | 2200 | 452 |
| 244 | 20241106 | 150000 | 960335545 | 2205 | 2205 | 2205 | 2205 | 48 |
| 245 | 20241106 | 145900 | 960229705 | 2205 | 2205 | 2205 | 2205 | 50 |
| 246 | 20241106 | 145800 | 960119455 | 2205 | 2205 | 2205 | 2205 | 2 |
| 247 | 20241106 | 145700 | 960115045 | 2205 | 2200 | 2205 | 2200 | 321 |
| 248 | 20241106 | 145600 | 959407590 | 2205 | 2205 | 2205 | 2205 | 130 |
| 249 | 20241106 | 145500 | 959120940 | 2205 | 2205 | 2205 | 2205 | 1227 |
| 250 | 20241106 | 145400 | 956415405 | 2210 | 2210 | 2210 | 2210 | 386 |
| 251 | 20241106 | 145300 | 955562345 | 2210 | 2210 | 2210 | 2210 | 136 |
| 252 | 20241106 | 145200 | 955261785 | 2210 | 2210 | 2210 | 2210 | 6 |
| 253 | 20241106 | 145100 | 955248525 | 2210 | 2215 | 2215 | 2210 | 1602 |
| 254 | 20241106 | 145000 | 951705095 | 2215 | 2220 | 2220 | 2215 | 2152 |
| 255 | 20241106 | 144900 | 946938410 | 2220 | 2215 | 2230 | 2215 | 3006 |
| 256 | 20241106 | 144800 | 940251455 | 2215 | 2215 | 2215 | 2215 | 0 |
| 257 | 20241106 | 144700 | 940251455 | 2215 | 2210 | 2215 | 2210 | 305 |
| 258 | 20241106 | 144600 | 939577390 | 2210 | 2210 | 2210 | 2210 | 0 |
| 259 | 20241106 | 144500 | 939577390 | 2210 | 2210 | 2210 | 2210 | 616 |
| 260 | 20241106 | 144400 | 938216030 | 2200 | 2205 | 2205 | 2200 | 1061 |
| 261 | 20241106 | 144300 | 935880275 | 2200 | 2200 | 2200 | 2200 | 300 |
| 262 | 20241106 | 144200 | 935220275 | 2205 | 2200 | 2205 | 2190 | 8627 |
| 263 | 20241106 | 144100 | 916290350 | 2195 | 2205 | 2205 | 2195 | 1223 |
| 264 | 20241106 | 144000 | 913601070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20241106 | 143900 | 913601070 | 2210 | 2210 | 2210 | 2205 | 2010 |
| 266 | 20241106 | 143800 | 909159170 | 2210 | 2215 | 2215 | 2210 | 44 |
| 267 | 20241106 | 143700 | 909061845 | 2210 | 2210 | 2210 | 2210 | 4 |
| 268 | 20241106 | 143600 | 909053005 | 2210 | 2210 | 2210 | 2210 | 0 |
| 269 | 20241106 | 143500 | 909053005 | 2210 | 2210 | 2210 | 2210 | 0 |
| 270 | 20241106 | 143400 | 909053005 | 2210 | 2210 | 2210 | 2210 | 0 |
| 271 | 20241106 | 143300 | 909053005 | 2210 | 2210 | 2210 | 2210 | 0 |
| 272 | 20241106 | 143200 | 909053005 | 2210 | 2210 | 2210 | 2210 | 5 |
| 273 | 20241106 | 143100 | 909041955 | 2210 | 2210 | 2210 | 2210 | 1 |
| 274 | 20241106 | 143000 | 909039745 | 2210 | 2210 | 2210 | 2210 | 0 |
| 275 | 20241106 | 142900 | 909039745 | 2210 | 2210 | 2210 | 2210 | 835 |
| 276 | 20241106 | 142800 | 907194395 | 2210 | 2210 | 2210 | 2210 | 229 |
| 277 | 20241106 | 142700 | 906688305 | 2210 | 2210 | 2210 | 2210 | 1260 |
| 278 | 20241106 | 142600 | 903903705 | 2205 | 2205 | 2210 | 2205 | 708 |
| 279 | 20241106 | 142500 | 902339070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 280 | 20241106 | 142400 | 902339070 | 2210 | 2205 | 2210 | 2205 | 1810 |
| 281 | 20241106 | 142300 | 898340525 | 2210 | 2210 | 2210 | 2210 | 319 |
| 282 | 20241106 | 142200 | 897635535 | 2210 | 2205 | 2210 | 2205 | 1424 |
| 283 | 20241106 | 142100 | 894488595 | 2205 | 2205 | 2205 | 2205 | 8 |
| 284 | 20241106 | 142000 | 894470955 | 2205 | 2205 | 2205 | 2205 | 129 |
| 285 | 20241106 | 141900 | 894186510 | 2205 | 2205 | 2205 | 2205 | 1 |
| 286 | 20241106 | 141800 | 894184305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 287 | 20241106 | 141700 | 894184305 | 2205 | 2205 | 2210 | 2205 | 463 |
| 288 | 20241106 | 141600 | 893161085 | 2200 | 2200 | 2205 | 2200 | 1941 |
| 289 | 20241106 | 141500 | 888889705 | 2200 | 2200 | 2200 | 2200 | 0 |
| 290 | 20241106 | 141400 | 888889705 | 2200 | 2205 | 2205 | 2200 | 245 |
| 291 | 20241106 | 141300 | 888350220 | 2205 | 2205 | 2205 | 2205 | 1 |
| 292 | 20241106 | 141200 | 888348015 | 2205 | 2205 | 2205 | 2205 | 0 |
| 293 | 20241106 | 141100 | 888348015 | 2205 | 2205 | 2205 | 2205 | 101 |
| 294 | 20241106 | 141000 | 888125310 | 2205 | 2205 | 2205 | 2205 | 1 |
| 295 | 20241106 | 140900 | 888123105 | 2200 | 2200 | 2200 | 2200 | 10 |
| 296 | 20241106 | 140800 | 888101105 | 2200 | 2200 | 2200 | 2200 | 60 |
| 297 | 20241106 | 140700 | 887969105 | 2200 | 2215 | 2220 | 2200 | 9852 |
| 298 | 20241106 | 140600 | 866108010 | 2210 | 2195 | 2210 | 2195 | 2729 |
| 299 | 20241106 | 140500 | 860084505 | 2195 | 2200 | 2200 | 2190 | 3322 |
| 300 | 20241106 | 140400 | 852795835 | 2200 | 2195 | 2200 | 2195 | 132 |
| 301 | 20241106 | 140300 | 852505985 | 2195 | 2195 | 2195 | 2195 | 0 |
| 302 | 20241106 | 140200 | 852505985 | 2195 | 2195 | 2195 | 2195 | 120 |
| 303 | 20241106 | 140100 | 852242585 | 2195 | 2195 | 2195 | 2195 | 373 |
| 304 | 20241106 | 140000 | 851423850 | 2195 | 2195 | 2195 | 2195 | 5 |
| 305 | 20241106 | 135900 | 851412875 | 2195 | 2195 | 2195 | 2195 | 2 |
| 306 | 20241106 | 135800 | 851408485 | 2190 | 2190 | 2190 | 2190 | 0 |
| 307 | 20241106 | 135700 | 851408485 | 2190 | 2190 | 2190 | 2190 | 922 |
| 308 | 20241106 | 135600 | 849389305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 309 | 20241106 | 135500 | 849389305 | 2190 | 2195 | 2200 | 2190 | 748 |
| 310 | 20241106 | 135400 | 847746660 | 2195 | 2200 | 2200 | 2190 | 209 |
| 311 | 20241106 | 135300 | 847288085 | 2200 | 2200 | 2200 | 2200 | 1 |
| 312 | 20241106 | 135200 | 847285885 | 2195 | 2195 | 2195 | 2195 | 0 |
| 313 | 20241106 | 135100 | 847285885 | 2195 | 2195 | 2195 | 2195 | 504 |
| 314 | 20241106 | 135000 | 846179605 | 2195 | 2195 | 2195 | 2195 | 208 |
| 315 | 20241106 | 134900 | 845723045 | 2190 | 2190 | 2190 | 2190 | 0 |
| 316 | 20241106 | 134800 | 845723045 | 2190 | 2190 | 2190 | 2190 | 144 |
| 317 | 20241106 | 134700 | 845407685 | 2190 | 2190 | 2190 | 2190 | 0 |
| 318 | 20241106 | 134600 | 845407685 | 2190 | 2185 | 2190 | 2185 | 6 |
| 319 | 20241106 | 134500 | 845394550 | 2185 | 2190 | 2190 | 2185 | 23 |
| 320 | 20241106 | 134400 | 845344185 | 2190 | 2190 | 2190 | 2190 | 803 |
| 321 | 20241106 | 134300 | 843585615 | 2190 | 2190 | 2190 | 2190 | 5 |
| 322 | 20241106 | 134200 | 843574665 | 2190 | 2185 | 2190 | 2185 | 471 |
| 323 | 20241106 | 134100 | 842543180 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 324 | 20241106 | 134000 | 840353180 | 2185 | 2185 | 2185 | 2185 | 2608 |
| 325 | 20241106 | 133900 | 834654700 | 2185 | 2185 | 2185 | 2185 | 415 |
| 326 | 20241106 | 133800 | 833747925 | 2185 | 2185 | 2185 | 2185 | 506 |
| 327 | 20241106 | 133700 | 832642315 | 2190 | 2185 | 2190 | 2185 | 430 |
| 328 | 20241106 | 133600 | 831702615 | 2185 | 2185 | 2185 | 2185 | 937 |
| 329 | 20241106 | 133500 | 829655270 | 2185 | 2185 | 2185 | 2185 | 12 |
| 330 | 20241106 | 133400 | 829629050 | 2185 | 2190 | 2190 | 2185 | 804 |
| 331 | 20241106 | 133300 | 827869795 | 2190 | 2190 | 2190 | 2190 | 518 |
| 332 | 20241106 | 133200 | 826735375 | 2190 | 2185 | 2190 | 2185 | 106 |
| 333 | 20241106 | 133100 | 826503760 | 2185 | 2190 | 2190 | 2185 | 1109 |
| 334 | 20241106 | 133000 | 824075095 | 2190 | 2190 | 2190 | 2190 | 0 |
| 335 | 20241106 | 132900 | 824075095 | 2190 | 2190 | 2190 | 2190 | 0 |
| 336 | 20241106 | 132800 | 824075095 | 2190 | 2190 | 2190 | 2190 | 0 |
| 337 | 20241106 | 132700 | 824075095 | 2190 | 2190 | 2190 | 2190 | 1 |
| 338 | 20241106 | 132600 | 824072905 | 2185 | 2185 | 2185 | 2185 | 977 |
| 339 | 20241106 | 132500 | 821938160 | 2185 | 2185 | 2185 | 2185 | 1 |
| 340 | 20241106 | 132400 | 821935975 | 2190 | 2190 | 2190 | 2190 | 0 |
| 341 | 20241106 | 132300 | 821935975 | 2190 | 2190 | 2190 | 2190 | 100 |
| 342 | 20241106 | 132200 | 821716975 | 2185 | 2185 | 2185 | 2185 | 1700 |
| 343 | 20241106 | 132100 | 818002475 | 2185 | 2190 | 2190 | 2185 | 1060 |
| 344 | 20241106 | 132000 | 815685375 | 2190 | 2190 | 2190 | 2185 | 2650 |
| 345 | 20241106 | 131900 | 809894870 | 2185 | 2195 | 2195 | 2185 | 64 |
| 346 | 20241106 | 131800 | 809754400 | 2190 | 2190 | 2190 | 2190 | 1859 |
| 347 | 20241106 | 131700 | 805683190 | 2200 | 2195 | 2200 | 2195 | 241 |
| 348 | 20241106 | 131600 | 805154190 | 2195 | 2195 | 2195 | 2195 | 139 |
| 349 | 20241106 | 131500 | 804849085 | 2185 | 2185 | 2185 | 2185 | 200 |
| 350 | 20241106 | 131400 | 804412085 | 2190 | 2190 | 2190 | 2190 | 6 |
| 351 | 20241106 | 131300 | 804398945 | 2190 | 2190 | 2190 | 2190 | 9 |
| 352 | 20241106 | 131200 | 804379235 | 2195 | 2190 | 2195 | 2190 | 623 |
| 353 | 20241106 | 131100 | 803011790 | 2190 | 2190 | 2190 | 2190 | 270 |
| 354 | 20241106 | 131000 | 802420490 | 2185 | 2185 | 2185 | 2185 | 50 |
| 355 | 20241106 | 130900 | 802311240 | 2190 | 2190 | 2190 | 2190 | 0 |
| 356 | 20241106 | 130800 | 802311240 | 2190 | 2190 | 2190 | 2190 | 2042 |
| 357 | 20241106 | 130700 | 797839260 | 2195 | 2190 | 2195 | 2190 | 267 |
| 358 | 20241106 | 130600 | 797253245 | 2190 | 2190 | 2190 | 2190 | 0 |
| 359 | 20241106 | 130500 | 797253245 | 2190 | 2190 | 2190 | 2190 | 150 |
| 360 | 20241106 | 130400 | 796924745 | 2190 | 2190 | 2190 | 2190 | 222 |
| 361 | 20241106 | 130300 | 796438565 | 2190 | 2195 | 2195 | 2190 | 84 |
| 362 | 20241106 | 130200 | 796254565 | 2195 | 2195 | 2200 | 2195 | 33 |
| 363 | 20241106 | 130100 | 796181985 | 2200 | 2195 | 2200 | 2190 | 89 |
| 364 | 20241106 | 130000 | 795986290 | 2195 | 2195 | 2195 | 2195 | 1863 |
| 365 | 20241106 | 125900 | 791897005 | 2195 | 2195 | 2195 | 2195 | 0 |
| 366 | 20241106 | 125800 | 791897005 | 2195 | 2195 | 2195 | 2195 | 1 |
| 367 | 20241106 | 125700 | 791894810 | 2200 | 2200 | 2200 | 2200 | 347 |
| 368 | 20241106 | 125600 | 791131410 | 2200 | 2195 | 2200 | 2195 | 310 |
| 369 | 20241106 | 125500 | 790449460 | 2195 | 2195 | 2195 | 2195 | 531 |
| 370 | 20241106 | 125400 | 789283915 | 2195 | 2195 | 2195 | 2195 | 1101 |
| 371 | 20241106 | 125300 | 786867220 | 2195 | 2195 | 2195 | 2195 | 7 |
| 372 | 20241106 | 125200 | 786851855 | 2190 | 2190 | 2190 | 2190 | 0 |
| 373 | 20241106 | 125100 | 786851855 | 2190 | 2195 | 2195 | 2190 | 58 |
| 374 | 20241106 | 125000 | 786724770 | 2195 | 2195 | 2195 | 2195 | 1962 |
| 375 | 20241106 | 124900 | 782418180 | 2190 | 2190 | 2190 | 2185 | 12 |
| 376 | 20241106 | 124800 | 782391905 | 2190 | 2185 | 2190 | 2185 | 2098 |
| 377 | 20241106 | 124700 | 777807050 | 2190 | 2190 | 2190 | 2190 | 518 |
| 378 | 20241106 | 124600 | 776672630 | 2190 | 2190 | 2190 | 2190 | 2 |
| 379 | 20241106 | 124500 | 776668250 | 2185 | 2195 | 2195 | 2185 | 230 |
| 380 | 20241106 | 124400 | 776164025 | 2195 | 2190 | 2195 | 2190 | 28 |
| 381 | 20241106 | 124300 | 776102590 | 2195 | 2190 | 2195 | 2190 | 43 |
| 382 | 20241106 | 124200 | 776008380 | 2185 | 2190 | 2190 | 2185 | 501 |
| 383 | 20241106 | 124100 | 774911195 | 2190 | 2190 | 2190 | 2190 | 3 |
| 384 | 20241106 | 124000 | 774904625 | 2190 | 2185 | 2190 | 2185 | 5 |
| 385 | 20241106 | 123900 | 774893695 | 2185 | 2185 | 2185 | 2185 | 251 |
| 386 | 20241106 | 123800 | 774345260 | 2180 | 2185 | 2195 | 2180 | 9 |
| 387 | 20241106 | 123700 | 774325590 | 2185 | 2180 | 2185 | 2180 | 2433 |
| 388 | 20241106 | 123600 | 769019210 | 2180 | 2180 | 2195 | 2180 | 21 |
| 389 | 20241106 | 123500 | 768973400 | 2180 | 2190 | 2195 | 2175 | 813 |
| 390 | 20241106 | 123400 | 767192955 | 2175 | 2180 | 2180 | 2175 | 85 |
| 391 | 20241106 | 123300 | 767007930 | 2175 | 2175 | 2175 | 2175 | 276 |
| 392 | 20241106 | 123200 | 766407630 | 2175 | 2175 | 2195 | 2175 | 18 |
| 393 | 20241106 | 123100 | 766368350 | 2175 | 2180 | 2180 | 2175 | 7252 |
| 394 | 20241106 | 123000 | 750583210 | 2185 | 2190 | 2195 | 2185 | 2247 |
| 395 | 20241106 | 122900 | 745666645 | 2190 | 2195 | 2195 | 2190 | 1641 |
| 396 | 20241106 | 122800 | 742070650 | 2195 | 2195 | 2195 | 2195 | 300 |
| 397 | 20241106 | 122700 | 741412150 | 2200 | 2200 | 2200 | 2200 | 254 |
| 398 | 20241106 | 122600 | 740853350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 399 | 20241106 | 122500 | 740853350 | 2200 | 2200 | 2210 | 2200 | 716 |
| 400 | 20241106 | 122400 | 739271160 | 2200 | 2200 | 2200 | 2200 | 2 |
| 401 | 20241106 | 122300 | 739266760 | 2210 | 2200 | 2210 | 2200 | 2 |
| 402 | 20241106 | 122200 | 739262350 | 2200 | 2200 | 2200 | 2195 | 301 |
| 403 | 20241106 | 122100 | 738600155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 404 | 20241106 | 122000 | 738600155 | 2200 | 2180 | 2200 | 2180 | 10 |
| 405 | 20241106 | 121900 | 738578335 | 2180 | 2185 | 2195 | 2180 | 1043 |
| 406 | 20241106 | 121800 | 736299510 | 2185 | 2185 | 2185 | 2185 | 1 |
| 407 | 20241106 | 121700 | 736297325 | 2190 | 2190 | 2190 | 2190 | 0 |
| 408 | 20241106 | 121600 | 736297325 | 2190 | 2190 | 2190 | 2190 | 0 |
| 409 | 20241106 | 121500 | 736297325 | 2190 | 2190 | 2195 | 2190 | 1797 |
| 410 | 20241106 | 121400 | 732352920 | 2190 | 2190 | 2190 | 2190 | 670 |
| 411 | 20241106 | 121300 | 730885620 | 2190 | 2185 | 2195 | 2180 | 2411 |
| 412 | 20241106 | 121200 | 725610520 | 2185 | 2185 | 2185 | 2180 | 1178 |
| 413 | 20241106 | 121100 | 723039090 | 2185 | 2190 | 2190 | 2185 | 400 |
| 414 | 20241106 | 121000 | 722165040 | 2185 | 2190 | 2190 | 2185 | 201 |
| 415 | 20241106 | 120900 | 721725845 | 2185 | 2190 | 2195 | 2180 | 3351 |
| 416 | 20241106 | 120800 | 714406285 | 2180 | 2185 | 2195 | 2175 | 1885 |
| 417 | 20241106 | 120700 | 710293480 | 2185 | 2200 | 2200 | 2180 | 13755 |
| 418 | 20241106 | 120600 | 680205785 | 2200 | 2200 | 2200 | 2200 | 100 |
| 419 | 20241106 | 120500 | 679985785 | 2200 | 2200 | 2200 | 2200 | 873 |
| 420 | 20241106 | 120400 | 678065185 | 2215 | 2215 | 2215 | 2215 | 1 |
| 421 | 20241106 | 120300 | 678062970 | 2200 | 2205 | 2205 | 2200 | 603 |
| 422 | 20241106 | 120200 | 676733750 | 2200 | 2205 | 2205 | 2195 | 7238 |
| 423 | 20241106 | 120100 | 660807755 | 2200 | 2205 | 2205 | 2200 | 156 |
| 424 | 20241106 | 120000 | 660464525 | 2205 | 2205 | 2205 | 2200 | 1171 |
| 425 | 20241106 | 115900 | 657882620 | 2205 | 2210 | 2210 | 2205 | 872 |
| 426 | 20241106 | 115800 | 655959430 | 2210 | 2215 | 2215 | 2210 | 267 |
| 427 | 20241106 | 115700 | 655369350 | 2215 | 2215 | 2215 | 2215 | 115 |
| 428 | 20241106 | 115600 | 655114625 | 2215 | 2215 | 2215 | 2215 | 102 |
| 429 | 20241106 | 115500 | 654888695 | 2210 | 2210 | 2210 | 2210 | 13 |
| 430 | 20241106 | 115400 | 654859965 | 2205 | 2210 | 2215 | 2200 | 2950 |
| 431 | 20241106 | 115300 | 648354250 | 2210 | 2215 | 2215 | 2210 | 306 |
| 432 | 20241106 | 115200 | 647677960 | 2210 | 2215 | 2215 | 2210 | 3100 |
| 433 | 20241106 | 115100 | 640811965 | 2220 | 2220 | 2220 | 2220 | 255 |
| 434 | 20241106 | 115000 | 640245865 | 2220 | 2220 | 2225 | 2215 | 1310 |
| 435 | 20241106 | 114900 | 637343160 | 2220 | 2230 | 2230 | 2215 | 6499 |
| 436 | 20241106 | 114800 | 622915325 | 2225 | 2225 | 2230 | 2225 | 86 |
| 437 | 20241106 | 114700 | 622723955 | 2225 | 2225 | 2225 | 2225 | 2 |
| 438 | 20241106 | 114600 | 622719505 | 2225 | 2225 | 2225 | 2225 | 1409 |
| 439 | 20241106 | 114500 | 619584480 | 2225 | 2225 | 2230 | 2225 | 156 |
| 440 | 20241106 | 114400 | 619237375 | 2230 | 2230 | 2230 | 2230 | 6 |
| 441 | 20241106 | 114300 | 619223995 | 2230 | 2230 | 2230 | 2230 | 238 |
| 442 | 20241106 | 114200 | 618693255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 443 | 20241106 | 114100 | 618693255 | 2225 | 2230 | 2230 | 2225 | 10924 |
| 444 | 20241106 | 114000 | 594382350 | 2230 | 2230 | 2230 | 2230 | 300 |
| 445 | 20241106 | 113900 | 593713350 | 2235 | 2235 | 2235 | 2235 | 0 |
| 446 | 20241106 | 113800 | 593713350 | 2235 | 2235 | 2240 | 2235 | 2004 |
| 447 | 20241106 | 113700 | 589224420 | 2240 | 2240 | 2240 | 2240 | 0 |
| 448 | 20241106 | 113600 | 589224420 | 2240 | 2235 | 2240 | 2230 | 84 |
| 449 | 20241106 | 113500 | 589036370 | 2240 | 2235 | 2240 | 2235 | 50 |
| 450 | 20241106 | 113400 | 588924375 | 2240 | 2240 | 2240 | 2240 | 0 |
| 451 | 20241106 | 113300 | 588924375 | 2240 | 2225 | 2240 | 2225 | 274 |
| 452 | 20241106 | 113200 | 588313665 | 2225 | 2230 | 2230 | 2225 | 221 |
| 453 | 20241106 | 113100 | 587821690 | 2225 | 2230 | 2230 | 2225 | 2011 |
| 454 | 20241106 | 113000 | 583346015 | 2235 | 2235 | 2235 | 2235 | 1704 |
| 455 | 20241106 | 112900 | 579537575 | 2240 | 2240 | 2240 | 2240 | 59 |
| 456 | 20241106 | 112800 | 579405415 | 2240 | 2240 | 2240 | 2240 | 50 |
| 457 | 20241106 | 112700 | 579293415 | 2240 | 2240 | 2240 | 2240 | 0 |
| 458 | 20241106 | 112600 | 579293415 | 2240 | 2240 | 2240 | 2240 | 1 |
| 459 | 20241106 | 112500 | 579291175 | 2235 | 2240 | 2240 | 2235 | 2035 |
| 460 | 20241106 | 112400 | 574742775 | 2240 | 2240 | 2240 | 2240 | 1013 |
| 461 | 20241106 | 112300 | 572473655 | 2240 | 2240 | 2240 | 2240 | 93 |
| 462 | 20241106 | 112200 | 572265335 | 2235 | 2235 | 2235 | 2235 | 0 |
| 463 | 20241106 | 112100 | 572265335 | 2235 | 2245 | 2245 | 2225 | 6135 |
| 464 | 20241106 | 112000 | 558570595 | 2245 | 2245 | 2245 | 2245 | 1 |
| 465 | 20241106 | 111900 | 558568350 | 2240 | 2245 | 2245 | 2240 | 4331 |
| 466 | 20241106 | 111800 | 548865750 | 2245 | 2245 | 2245 | 2245 | 523 |
| 467 | 20241106 | 111700 | 547691615 | 2245 | 2245 | 2245 | 2245 | 87 |
| 468 | 20241106 | 111600 | 547496300 | 2245 | 2255 | 2255 | 2245 | 6826 |
| 469 | 20241106 | 111500 | 532146200 | 2255 | 2255 | 2255 | 2255 | 0 |
| 470 | 20241106 | 111400 | 532146200 | 2255 | 2255 | 2255 | 2255 | 65 |
| 471 | 20241106 | 111300 | 531999625 | 2255 | 2255 | 2255 | 2255 | 1038 |
| 472 | 20241106 | 111200 | 529658935 | 2255 | 2255 | 2255 | 2255 | 524 |
| 473 | 20241106 | 111100 | 528477315 | 2255 | 2255 | 2255 | 2255 | 50 |
| 474 | 20241106 | 111000 | 528364565 | 2255 | 2260 | 2260 | 2255 | 742 |
| 475 | 20241106 | 110900 | 526687770 | 2260 | 2260 | 2260 | 2260 | 10 |
| 476 | 20241106 | 110800 | 526665170 | 2260 | 2265 | 2265 | 2260 | 2 |
| 477 | 20241106 | 110700 | 526660645 | 2265 | 2260 | 2265 | 2255 | 3099 |
| 478 | 20241106 | 110600 | 519658655 | 2255 | 2255 | 2255 | 2255 | 2 |
| 479 | 20241106 | 110500 | 519654145 | 2255 | 2250 | 2255 | 2250 | 1202 |
| 480 | 20241106 | 110400 | 516949130 | 2250 | 2250 | 2250 | 2250 | 0 |
| 481 | 20241106 | 110300 | 516949130 | 2250 | 2250 | 2250 | 2250 | 350 |
| 482 | 20241106 | 110200 | 516161630 | 2250 | 2250 | 2250 | 2250 | 25 |
| 483 | 20241106 | 110100 | 516105380 | 2250 | 2250 | 2250 | 2245 | 40 |
| 484 | 20241106 | 110000 | 516015465 | 2250 | 2250 | 2250 | 2250 | 2 |
| 485 | 20241106 | 105900 | 516010965 | 2245 | 2245 | 2245 | 2245 | 252 |
| 486 | 20241106 | 105800 | 515445225 | 2245 | 2255 | 2255 | 2245 | 593 |
| 487 | 20241106 | 105700 | 514109440 | 2250 | 2255 | 2255 | 2250 | 2076 |
| 488 | 20241106 | 105600 | 509438385 | 2255 | 2255 | 2255 | 2255 | 3 |
| 489 | 20241106 | 105500 | 509431620 | 2255 | 2255 | 2255 | 2255 | 1 |
| 490 | 20241106 | 105400 | 509429365 | 2250 | 2250 | 2260 | 2250 | 755 |
| 491 | 20241106 | 105300 | 507726230 | 2255 | 2245 | 2255 | 2245 | 599 |
| 492 | 20241106 | 105200 | 506380050 | 2245 | 2245 | 2245 | 2245 | 1 |
| 493 | 20241106 | 105100 | 506377805 | 2250 | 2250 | 2250 | 2250 | 509 |
| 494 | 20241106 | 105000 | 505232555 | 2250 | 2250 | 2250 | 2250 | 1 |
| 495 | 20241106 | 104900 | 505230305 | 2250 | 2250 | 2250 | 2250 | 1008 |
| 496 | 20241106 | 104800 | 502962305 | 2255 | 2250 | 2255 | 2250 | 1076 |
| 497 | 20241106 | 104700 | 500541130 | 2250 | 2255 | 2255 | 2250 | 1074 |
| 498 | 20241106 | 104600 | 498119600 | 2255 | 2255 | 2255 | 2255 | 2 |
| 499 | 20241106 | 104500 | 498115090 | 2250 | 2255 | 2255 | 2250 | 1444 |
| 500 | 20241106 | 104400 | 494865110 | 2255 | 2255 | 2255 | 2255 | 0 |
| 501 | 20241106 | 104300 | 494865110 | 2255 | 2260 | 2260 | 2255 | 33 |
| 502 | 20241106 | 104200 | 494790690 | 2260 | 2260 | 2260 | 2260 | 63 |
| 503 | 20241106 | 104100 | 494648310 | 2265 | 2265 | 2265 | 2265 | 20 |
| 504 | 20241106 | 104000 | 494603010 | 2265 | 2255 | 2265 | 2255 | 134 |
| 505 | 20241106 | 103900 | 494300165 | 2255 | 2250 | 2255 | 2250 | 401 |
| 506 | 20241106 | 103800 | 493397910 | 2250 | 2250 | 2260 | 2250 | 1513 |
| 507 | 20241106 | 103700 | 489993560 | 2250 | 2250 | 2255 | 2250 | 546 |
| 508 | 20241106 | 103600 | 488764675 | 2250 | 2250 | 2250 | 2250 | 919 |
| 509 | 20241106 | 103500 | 486696925 | 2255 | 2260 | 2260 | 2250 | 1067 |
| 510 | 20241106 | 103400 | 484294850 | 2265 | 2260 | 2265 | 2260 | 410 |
| 511 | 20241106 | 103300 | 483368200 | 2255 | 2255 | 2260 | 2255 | 111 |
| 512 | 20241106 | 103200 | 483117870 | 2255 | 2260 | 2260 | 2255 | 1114 |
| 513 | 20241106 | 103100 | 480602800 | 2260 | 2265 | 2270 | 2260 | 1744 |
| 514 | 20241106 | 103000 | 476652740 | 2270 | 2270 | 2270 | 2245 | 24391 |
| 515 | 20241106 | 102900 | 421764780 | 2270 | 2270 | 2285 | 2260 | 10345 |
| 516 | 20241106 | 102800 | 398352200 | 2265 | 2285 | 2285 | 2265 | 9395 |
| 517 | 20241106 | 102700 | 377004785 | 2290 | 2285 | 2295 | 2285 | 5258 |
| 518 | 20241106 | 102600 | 364955255 | 2290 | 2290 | 2290 | 2270 | 3605 |
| 519 | 20241106 | 102500 | 356739365 | 2285 | 2290 | 2295 | 2280 | 5888 |
| 520 | 20241106 | 102400 | 343272440 | 2290 | 2265 | 2290 | 2265 | 7561 |
| 521 | 20241106 | 102300 | 326028535 | 2260 | 2270 | 2270 | 2260 | 1011 |
| 522 | 20241106 | 102200 | 323733575 | 2270 | 2265 | 2270 | 2265 | 660 |
| 523 | 20241106 | 102100 | 322236480 | 2260 | 2275 | 2275 | 2260 | 259 |
| 524 | 20241106 | 102000 | 321648930 | 2275 | 2270 | 2275 | 2270 | 170 |
| 525 | 20241106 | 101900 | 321262230 | 2265 | 2275 | 2275 | 2265 | 1077 |
| 526 | 20241106 | 101800 | 318812275 | 2275 | 2265 | 2275 | 2265 | 7228 |
| 527 | 20241106 | 101700 | 302420380 | 2265 | 2260 | 2265 | 2260 | 3728 |
| 528 | 20241106 | 101600 | 293981855 | 2260 | 2260 | 2260 | 2260 | 1500 |
| 529 | 20241106 | 101500 | 290591855 | 2255 | 2255 | 2255 | 2255 | 300 |
| 530 | 20241106 | 101400 | 289915355 | 2255 | 2255 | 2255 | 2255 | 7 |
| 531 | 20241106 | 101300 | 289899570 | 2260 | 2255 | 2260 | 2255 | 1687 |
| 532 | 20241106 | 101200 | 286086980 | 2250 | 2250 | 2250 | 2250 | 0 |
| 533 | 20241106 | 101100 | 286086980 | 2250 | 2255 | 2255 | 2245 | 906 |
| 534 | 20241106 | 101000 | 284048655 | 2255 | 2255 | 2255 | 2255 | 1 |
| 535 | 20241106 | 100900 | 284046400 | 2250 | 2250 | 2250 | 2250 | 1100 |
| 536 | 20241106 | 100800 | 281571400 | 2250 | 2260 | 2260 | 2250 | 774 |
| 537 | 20241106 | 100700 | 279822340 | 2265 | 2265 | 2265 | 2265 | 86 |
| 538 | 20241106 | 100600 | 279627550 | 2265 | 2260 | 2265 | 2260 | 1502 |
| 539 | 20241106 | 100500 | 276231930 | 2260 | 2260 | 2260 | 2260 | 224 |
| 540 | 20241106 | 100400 | 275725690 | 2265 | 2265 | 2265 | 2260 | 1041 |
| 541 | 20241106 | 100300 | 273367840 | 2260 | 2260 | 2260 | 2260 | 1531 |
| 542 | 20241106 | 100200 | 269907780 | 2260 | 2255 | 2260 | 2255 | 357 |
| 543 | 20241106 | 100100 | 269101245 | 2250 | 2250 | 2250 | 2250 | 75 |
| 544 | 20241106 | 100000 | 268932495 | 2245 | 2245 | 2245 | 2245 | 0 |
| 545 | 20241106 | 095900 | 268932495 | 2245 | 2245 | 2245 | 2245 | 0 |
| 546 | 20241106 | 095800 | 268932495 | 2245 | 2245 | 2245 | 2245 | 25 |
| 547 | 20241106 | 095700 | 268876370 | 2240 | 2240 | 2240 | 2240 | 0 |
| 548 | 20241106 | 095600 | 268876370 | 2240 | 2250 | 2250 | 2240 | 348 |
| 549 | 20241106 | 095500 | 268096840 | 2250 | 2245 | 2250 | 2240 | 190 |
| 550 | 20241106 | 095400 | 267670980 | 2240 | 2240 | 2240 | 2240 | 234 |
| 551 | 20241106 | 095300 | 267146820 | 2240 | 2245 | 2245 | 2240 | 239 |
| 552 | 20241106 | 095200 | 266610510 | 2245 | 2245 | 2245 | 2245 | 301 |
| 553 | 20241106 | 095100 | 265934765 | 2245 | 2245 | 2245 | 2245 | 693 |
| 554 | 20241106 | 095000 | 264378980 | 2250 | 2250 | 2250 | 2250 | 150 |
| 555 | 20241106 | 094900 | 264041480 | 2250 | 2255 | 2255 | 2250 | 422 |
| 556 | 20241106 | 094800 | 263091725 | 2255 | 2255 | 2255 | 2255 | 700 |
| 557 | 20241106 | 094700 | 261513225 | 2255 | 2255 | 2255 | 2255 | 2 |
| 558 | 20241106 | 094600 | 261508715 | 2245 | 2245 | 2245 | 2245 | 73 |
| 559 | 20241106 | 094500 | 261344830 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 560 | 20241106 | 094400 | 259099830 | 2245 | 2245 | 2245 | 2240 | 1517 |
| 561 | 20241106 | 094300 | 255694300 | 2245 | 2250 | 2250 | 2245 | 152 |
| 562 | 20241106 | 094200 | 255352305 | 2245 | 2250 | 2250 | 2245 | 938 |
| 563 | 20241106 | 094100 | 253242595 | 2245 | 2245 | 2250 | 2240 | 985 |
| 564 | 20241106 | 094000 | 251030925 | 2250 | 2265 | 2265 | 2250 | 978 |
| 565 | 20241106 | 093900 | 248828865 | 2250 | 2260 | 2260 | 2250 | 698 |
| 566 | 20241106 | 093800 | 247254655 | 2265 | 2265 | 2270 | 2265 | 1016 |
| 567 | 20241106 | 093700 | 244953405 | 2255 | 2255 | 2255 | 2255 | 47 |
| 568 | 20241106 | 093600 | 244847420 | 2270 | 2240 | 2270 | 2240 | 3386 |
| 569 | 20241106 | 093500 | 237213195 | 2250 | 2250 | 2250 | 2250 | 0 |
| 570 | 20241106 | 093400 | 237213195 | 2250 | 2240 | 2250 | 2240 | 887 |
| 571 | 20241106 | 093300 | 235225315 | 2250 | 2245 | 2250 | 2245 | 2115 |
| 572 | 20241106 | 093200 | 230474565 | 2250 | 2260 | 2260 | 2250 | 2349 |
| 573 | 20241106 | 093100 | 225185445 | 2260 | 2255 | 2260 | 2250 | 719 |
| 574 | 20241106 | 093000 | 223565030 | 2255 | 2265 | 2265 | 2255 | 1471 |
| 575 | 20241106 | 092900 | 220245510 | 2265 | 2255 | 2265 | 2255 | 4499 |
| 576 | 20241106 | 092800 | 210059975 | 2260 | 2255 | 2260 | 2255 | 2907 |
| 577 | 20241106 | 092700 | 203504285 | 2255 | 2255 | 2255 | 2255 | 2279 |
| 578 | 20241106 | 092600 | 198365140 | 2255 | 2260 | 2260 | 2255 | 640 |
| 579 | 20241106 | 092500 | 196919395 | 2260 | 2260 | 2260 | 2260 | 21 |
| 580 | 20241106 | 092400 | 196871935 | 2265 | 2255 | 2265 | 2255 | 499 |
| 581 | 20241106 | 092300 | 195742710 | 2260 | 2270 | 2270 | 2255 | 3406 |
| 582 | 20241106 | 092200 | 188055330 | 2265 | 2275 | 2275 | 2265 | 1539 |
| 583 | 20241106 | 092100 | 184565685 | 2275 | 2275 | 2280 | 2275 | 1775 |
| 584 | 20241106 | 092000 | 180525140 | 2275 | 2260 | 2275 | 2260 | 3860 |
| 585 | 20241106 | 091900 | 171761710 | 2260 | 2270 | 2270 | 2260 | 2895 |
| 586 | 20241106 | 091800 | 165204890 | 2275 | 2270 | 2275 | 2270 | 2449 |
| 587 | 20241106 | 091700 | 159637680 | 2265 | 2275 | 2275 | 2265 | 3129 |
| 588 | 20241106 | 091600 | 152537055 | 2275 | 2270 | 2275 | 2265 | 8956 |
| 589 | 20241106 | 091500 | 132213385 | 2270 | 2260 | 2275 | 2250 | 5251 |
| 590 | 20241106 | 091400 | 120321125 | 2255 | 2255 | 2260 | 2250 | 5781 |
| 591 | 20241106 | 091300 | 107282855 | 2250 | 2245 | 2250 | 2245 | 5899 |
| 592 | 20241106 | 091200 | 94030195 | 2240 | 2245 | 2245 | 2235 | 8673 |
| 593 | 20241106 | 091100 | 74625085 | 2245 | 2255 | 2255 | 2235 | 1925 |
| 594 | 20241106 | 091000 | 70297100 | 2255 | 2235 | 2255 | 2230 | 7709 |
| 595 | 20241106 | 090900 | 52988085 | 2225 | 2220 | 2230 | 2220 | 3066 |
| 596 | 20241106 | 090800 | 46164910 | 2215 | 2215 | 2225 | 2215 | 5066 |
| 597 | 20241106 | 090700 | 34926430 | 2210 | 2210 | 2210 | 2210 | 0 |
| 598 | 20241106 | 090600 | 34926430 | 2210 | 2210 | 2210 | 2210 | 602 |
| 599 | 20241106 | 090500 | 33596010 | 2210 | 2200 | 2210 | 2200 | 1848 |
| 600 | 20241106 | 090400 | 29514470 | 2200 | 2205 | 2205 | 2200 | 1298 |
| 601 | 20241106 | 090300 | 26657860 | 2200 | 2205 | 2205 | 2200 | 1232 |
| 602 | 20241106 | 090200 | 23944150 | 2215 | 2215 | 2220 | 2210 | 4746 |
| 603 | 20241106 | 090100 | 13437680 | 2215 | 2195 | 2220 | 2195 | 2953 |
| 604 | 20241106 | 090000 | 6920855 | 2195 | 2185 | 2195 | 2185 | 3167 |