29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 3 | 20241104 | 184600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20241104 | 184500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20241104 | 184400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20241104 | 184300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20241104 | 184200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20241104 | 184100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20241104 | 184000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20241104 | 183900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20241104 | 183800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20241104 | 183700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20241104 | 183600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20241104 | 183500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20241104 | 183400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20241104 | 183300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20241104 | 183200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20241104 | 183100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20241104 | 183000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20241104 | 182900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20241104 | 182800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20241104 | 182700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20241104 | 182600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20241104 | 182500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20241104 | 182400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20241104 | 182300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20241104 | 182200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20241104 | 182100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20241104 | 182000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20241104 | 181900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20241104 | 181800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20241104 | 181700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 33 | 20241104 | 181600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20241104 | 181500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20241104 | 181400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20241104 | 181300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20241104 | 181200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20241104 | 181100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20241104 | 181000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20241104 | 180900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20241104 | 180800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20241104 | 180700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20241104 | 180600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20241104 | 180500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20241104 | 180400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20241104 | 180300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20241104 | 180200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20241104 | 180100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20241104 | 180000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20241104 | 175900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20241104 | 175800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20241104 | 175700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20241104 | 175600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20241104 | 175500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20241104 | 175400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20241104 | 175300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20241104 | 175200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20241104 | 175100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20241104 | 175000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20241104 | 174900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20241104 | 174800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20241104 | 174700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 63 | 20241104 | 174600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20241104 | 174500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20241104 | 174400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20241104 | 174300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20241104 | 174200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20241104 | 174100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20241104 | 174000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20241104 | 173900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20241104 | 173800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20241104 | 173700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20241104 | 173600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20241104 | 173500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20241104 | 173400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20241104 | 173300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20241104 | 173200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20241104 | 173100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20241104 | 173000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20241104 | 172900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20241104 | 172800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20241104 | 172700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20241104 | 172600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20241104 | 172500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20241104 | 172400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20241104 | 172300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20241104 | 172200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20241104 | 172100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20241104 | 172000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20241104 | 171900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20241104 | 171800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20241104 | 171700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 93 | 20241104 | 171600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20241104 | 171500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20241104 | 171400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20241104 | 171300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20241104 | 171200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20241104 | 171100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20241104 | 171000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20241104 | 170900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20241104 | 170800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20241104 | 170700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20241104 | 170600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20241104 | 170500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20241104 | 170400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20241104 | 170300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20241104 | 170200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20241104 | 170100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20241104 | 170000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20241104 | 165900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20241104 | 165800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20241104 | 165700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20241104 | 165600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20241104 | 165500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20241104 | 165400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20241104 | 165300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20241104 | 165200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20241104 | 165100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20241104 | 165000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20241104 | 164900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20241104 | 164800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20241104 | 164700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 123 | 20241104 | 164600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20241104 | 164500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20241104 | 164400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20241104 | 164300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20241104 | 164200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20241104 | 164100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20241104 | 164000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20241104 | 163900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20241104 | 163800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20241104 | 163700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20241104 | 163600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20241104 | 163500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20241104 | 163400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20241104 | 163300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20241104 | 163200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20241104 | 163100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20241104 | 163000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20241104 | 162900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20241104 | 162800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20241104 | 162700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20241104 | 162600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20241104 | 162500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20241104 | 162400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20241104 | 162300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20241104 | 162200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20241104 | 162100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20241104 | 162000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20241104 | 161900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20241104 | 161800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20241104 | 161700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 153 | 20241104 | 161600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20241104 | 161500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20241104 | 161400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20241104 | 161300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20241104 | 161200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20241104 | 161100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20241104 | 161000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20241104 | 160900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20241104 | 160800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20241104 | 160700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20241104 | 160600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20241104 | 160500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20241104 | 160400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20241104 | 160300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20241104 | 160200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20241104 | 160100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20241104 | 160000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20241104 | 155900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20241104 | 155800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20241104 | 155700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20241104 | 155600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20241104 | 155500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20241104 | 155400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20241104 | 155300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20241104 | 155200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20241104 | 155100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20241104 | 155000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20241104 | 154900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20241104 | 154800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20241104 | 154700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 183 | 20241104 | 154600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20241104 | 154500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20241104 | 154400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20241104 | 154300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20241104 | 154200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20241104 | 154100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20241104 | 154000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20241104 | 153900 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20241104 | 153800 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20241104 | 153700 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20241104 | 153600 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20241104 | 153500 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20241104 | 153400 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20241104 | 153300 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20241104 | 153200 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20241104 | 153100 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20241104 | 153000 | 3320156730 | 2875 | 2875 | 2875 | 2875 | 35095 |
| 200 | 20241104 | 152900 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20241104 | 152800 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20241104 | 152700 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20241104 | 152600 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20241104 | 152500 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20241104 | 152400 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20241104 | 152300 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20241104 | 152200 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20241104 | 152100 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20241104 | 152000 | 3219258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20241104 | 151900 | 3219258605 | 2860 | 2865 | 2865 | 2860 | 1924 |
| 211 | 20241104 | 151800 | 3213748730 | 2860 | 2875 | 2875 | 2860 | 3217 |
| 212 | 20241104 | 151700 | 3204527180 | 2875 | 2880 | 2880 | 2870 | 1830 |
| 213 | 20241104 | 151600 | 3199266200 | 2875 | 2875 | 2880 | 2875 | 4870 |
| 214 | 20241104 | 151500 | 3185253070 | 2880 | 2870 | 2880 | 2865 | 10550 |
| 215 | 20241104 | 151400 | 3154916285 | 2870 | 2870 | 2870 | 2865 | 8656 |
| 216 | 20241104 | 151300 | 3130075060 | 2865 | 2865 | 2870 | 2860 | 8466 |
| 217 | 20241104 | 151200 | 3105795995 | 2865 | 2860 | 2865 | 2860 | 14508 |
| 218 | 20241104 | 151100 | 3064285345 | 2860 | 2845 | 2860 | 2845 | 9507 |
| 219 | 20241104 | 151000 | 3037145750 | 2845 | 2850 | 2855 | 2845 | 4848 |
| 220 | 20241104 | 150900 | 3023328985 | 2850 | 2850 | 2850 | 2850 | 3686 |
| 221 | 20241104 | 150800 | 3012823885 | 2845 | 2850 | 2855 | 2845 | 8239 |
| 222 | 20241104 | 150700 | 2989364675 | 2850 | 2855 | 2855 | 2850 | 5117 |
| 223 | 20241104 | 150600 | 2974781170 | 2855 | 2850 | 2855 | 2850 | 15130 |
| 224 | 20241104 | 150500 | 2931599385 | 2850 | 2850 | 2855 | 2850 | 4943 |
| 225 | 20241104 | 150400 | 2917511820 | 2850 | 2855 | 2855 | 2850 | 1489 |
| 226 | 20241104 | 150300 | 2913268150 | 2850 | 2855 | 2855 | 2850 | 516 |
| 227 | 20241104 | 150200 | 2911797525 | 2855 | 2850 | 2855 | 2850 | 3299 |
| 228 | 20241104 | 150100 | 2902395330 | 2850 | 2850 | 2850 | 2845 | 3424 |
| 229 | 20241104 | 150000 | 2892637780 | 2855 | 2855 | 2855 | 2855 | 218 |
| 230 | 20241104 | 145900 | 2892015390 | 2850 | 2855 | 2855 | 2850 | 102 |
| 231 | 20241104 | 145800 | 2891724430 | 2855 | 2855 | 2855 | 2855 | 871 |
| 232 | 20241104 | 145700 | 2889237725 | 2855 | 2855 | 2860 | 2855 | 803 |
| 233 | 20241104 | 145600 | 2886945155 | 2855 | 2845 | 2860 | 2845 | 7208 |
| 234 | 20241104 | 145500 | 2866367310 | 2845 | 2850 | 2855 | 2845 | 10787 |
| 235 | 20241104 | 145400 | 2835625355 | 2850 | 2850 | 2855 | 2850 | 505 |
| 236 | 20241104 | 145300 | 2834186100 | 2850 | 2850 | 2855 | 2850 | 1526 |
| 237 | 20241104 | 145200 | 2829834400 | 2850 | 2855 | 2855 | 2850 | 701 |
| 238 | 20241104 | 145100 | 2827833475 | 2855 | 2855 | 2855 | 2855 | 3221 |
| 239 | 20241104 | 145000 | 2818637520 | 2860 | 2860 | 2860 | 2855 | 2907 |
| 240 | 20241104 | 144900 | 2810328500 | 2865 | 2855 | 2865 | 2855 | 1323 |
| 241 | 20241104 | 144800 | 2806544915 | 2860 | 2865 | 2865 | 2855 | 2114 |
| 242 | 20241104 | 144700 | 2800500535 | 2865 | 2865 | 2865 | 2860 | 196 |
| 243 | 20241104 | 144600 | 2799939165 | 2865 | 2865 | 2865 | 2855 | 8864 |
| 244 | 20241104 | 144500 | 2774581435 | 2865 | 2850 | 2865 | 2850 | 27670 |
| 245 | 20241104 | 144400 | 2695546585 | 2855 | 2855 | 2855 | 2850 | 417 |
| 246 | 20241104 | 144300 | 2694358080 | 2850 | 2850 | 2855 | 2850 | 2353 |
| 247 | 20241104 | 144200 | 2687652010 | 2850 | 2845 | 2855 | 2845 | 6761 |
| 248 | 20241104 | 144100 | 2668381500 | 2840 | 2840 | 2845 | 2840 | 15029 |
| 249 | 20241104 | 144000 | 2625628220 | 2840 | 2845 | 2845 | 2840 | 1313 |
| 250 | 20241104 | 143900 | 2621899295 | 2845 | 2845 | 2850 | 2845 | 3458 |
| 251 | 20241104 | 143800 | 2612061260 | 2850 | 2850 | 2850 | 2850 | 238 |
| 252 | 20241104 | 143700 | 2611382960 | 2850 | 2850 | 2850 | 2845 | 918 |
| 253 | 20241104 | 143600 | 2608768605 | 2845 | 2850 | 2850 | 2845 | 3274 |
| 254 | 20241104 | 143500 | 2599446385 | 2850 | 2850 | 2850 | 2850 | 10689 |
| 255 | 20241104 | 143400 | 2568982735 | 2850 | 2850 | 2855 | 2850 | 6526 |
| 256 | 20241104 | 143300 | 2550383480 | 2850 | 2850 | 2855 | 2850 | 217 |
| 257 | 20241104 | 143200 | 2549764900 | 2850 | 2855 | 2855 | 2850 | 7265 |
| 258 | 20241104 | 143100 | 2529032585 | 2850 | 2845 | 2855 | 2835 | 63140 |
| 259 | 20241104 | 143000 | 2349149935 | 2845 | 2835 | 2845 | 2835 | 3523 |
| 260 | 20241104 | 142900 | 2339157875 | 2840 | 2845 | 2845 | 2840 | 520 |
| 261 | 20241104 | 142800 | 2337680105 | 2840 | 2840 | 2840 | 2840 | 2317 |
| 262 | 20241104 | 142700 | 2331099825 | 2845 | 2845 | 2845 | 2840 | 1921 |
| 263 | 20241104 | 142600 | 2325640855 | 2845 | 2840 | 2845 | 2840 | 6113 |
| 264 | 20241104 | 142500 | 2308277380 | 2840 | 2835 | 2840 | 2835 | 4812 |
| 265 | 20241104 | 142400 | 2294612845 | 2835 | 2835 | 2835 | 2835 | 45 |
| 266 | 20241104 | 142300 | 2294485270 | 2840 | 2825 | 2840 | 2825 | 39427 |
| 267 | 20241104 | 142200 | 2182822635 | 2825 | 2830 | 2830 | 2825 | 1152 |
| 268 | 20241104 | 142100 | 2179562680 | 2825 | 2825 | 2825 | 2825 | 1961 |
| 269 | 20241104 | 142000 | 2174022855 | 2830 | 2830 | 2830 | 2825 | 2049 |
| 270 | 20241104 | 141900 | 2168224195 | 2830 | 2820 | 2830 | 2820 | 1039 |
| 271 | 20241104 | 141800 | 2165289560 | 2820 | 2820 | 2820 | 2820 | 270 |
| 272 | 20241104 | 141700 | 2164528160 | 2825 | 2830 | 2830 | 2820 | 1118 |
| 273 | 20241104 | 141600 | 2161370460 | 2820 | 2825 | 2825 | 2820 | 1740 |
| 274 | 20241104 | 141500 | 2156455380 | 2825 | 2825 | 2825 | 2825 | 33 |
| 275 | 20241104 | 141400 | 2156362155 | 2825 | 2820 | 2825 | 2820 | 1057 |
| 276 | 20241104 | 141300 | 2153376280 | 2820 | 2820 | 2820 | 2820 | 290 |
| 277 | 20241104 | 141200 | 2152558480 | 2825 | 2825 | 2825 | 2820 | 474 |
| 278 | 20241104 | 141100 | 2151219870 | 2825 | 2825 | 2830 | 2825 | 704 |
| 279 | 20241104 | 141000 | 2149231065 | 2825 | 2825 | 2825 | 2825 | 8 |
| 280 | 20241104 | 140900 | 2149208465 | 2830 | 2825 | 2830 | 2825 | 6124 |
| 281 | 20241104 | 140800 | 2131908105 | 2825 | 2825 | 2825 | 2825 | 117 |
| 282 | 20241104 | 140700 | 2131577580 | 2825 | 2830 | 2830 | 2820 | 3048 |
| 283 | 20241104 | 140600 | 2122970610 | 2830 | 2830 | 2830 | 2825 | 112 |
| 284 | 20241104 | 140500 | 2122654180 | 2825 | 2825 | 2825 | 2825 | 1622 |
| 285 | 20241104 | 140400 | 2118072030 | 2825 | 2830 | 2830 | 2825 | 218 |
| 286 | 20241104 | 140300 | 2117455115 | 2830 | 2825 | 2830 | 2825 | 2040 |
| 287 | 20241104 | 140200 | 2111692110 | 2825 | 2830 | 2830 | 2825 | 761 |
| 288 | 20241104 | 140100 | 2109542205 | 2825 | 2830 | 2830 | 2825 | 818 |
| 289 | 20241104 | 140000 | 2107231345 | 2825 | 2825 | 2830 | 2825 | 513 |
| 290 | 20241104 | 135900 | 2105782110 | 2830 | 2825 | 2830 | 2825 | 614 |
| 291 | 20241104 | 135800 | 2104044520 | 2830 | 2825 | 2830 | 2820 | 12110 |
| 292 | 20241104 | 135700 | 2069833800 | 2825 | 2825 | 2825 | 2825 | 499 |
| 293 | 20241104 | 135600 | 2068424125 | 2820 | 2815 | 2820 | 2815 | 1259 |
| 294 | 20241104 | 135500 | 2064878245 | 2820 | 2825 | 2825 | 2815 | 3778 |
| 295 | 20241104 | 135400 | 2054227945 | 2825 | 2820 | 2830 | 2815 | 30861 |
| 296 | 20241104 | 135300 | 1967151755 | 2815 | 2815 | 2815 | 2815 | 2238 |
| 297 | 20241104 | 135200 | 1960851785 | 2815 | 2815 | 2815 | 2815 | 1345 |
| 298 | 20241104 | 135100 | 1957065610 | 2820 | 2820 | 2820 | 2820 | 1055 |
| 299 | 20241104 | 135000 | 1954090510 | 2820 | 2820 | 2820 | 2820 | 3059 |
| 300 | 20241104 | 134900 | 1945464130 | 2820 | 2820 | 2825 | 2820 | 977 |
| 301 | 20241104 | 134800 | 1942708980 | 2820 | 2825 | 2825 | 2820 | 146 |
| 302 | 20241104 | 134700 | 1942296745 | 2825 | 2820 | 2825 | 2820 | 2176 |
| 303 | 20241104 | 134600 | 1936153820 | 2825 | 2825 | 2825 | 2820 | 10332 |
| 304 | 20241104 | 134500 | 1906966120 | 2825 | 2820 | 2825 | 2820 | 831 |
| 305 | 20241104 | 134400 | 1904621260 | 2815 | 2820 | 2820 | 2815 | 6816 |
| 306 | 20241104 | 134300 | 1885400145 | 2815 | 2815 | 2815 | 2810 | 4194 |
| 307 | 20241104 | 134200 | 1873607490 | 2815 | 2815 | 2820 | 2815 | 604 |
| 308 | 20241104 | 134100 | 1871907225 | 2810 | 2820 | 2820 | 2810 | 1278 |
| 309 | 20241104 | 134000 | 1868306905 | 2820 | 2820 | 2825 | 2820 | 15225 |
| 310 | 20241104 | 133900 | 1825362855 | 2820 | 2815 | 2820 | 2815 | 2231 |
| 311 | 20241104 | 133800 | 1819082580 | 2815 | 2815 | 2815 | 2815 | 3432 |
| 312 | 20241104 | 133700 | 1809421500 | 2815 | 2805 | 2815 | 2800 | 17688 |
| 313 | 20241104 | 133600 | 1759758865 | 2800 | 2800 | 2800 | 2800 | 842 |
| 314 | 20241104 | 133500 | 1757401265 | 2800 | 2805 | 2805 | 2800 | 611 |
| 315 | 20241104 | 133400 | 1755690410 | 2805 | 2810 | 2810 | 2805 | 11 |
| 316 | 20241104 | 133300 | 1755659505 | 2810 | 2805 | 2810 | 2805 | 798 |
| 317 | 20241104 | 133200 | 1753417875 | 2805 | 2800 | 2805 | 2800 | 12946 |
| 318 | 20241104 | 133100 | 1717104510 | 2800 | 2805 | 2805 | 2800 | 2848 |
| 319 | 20241104 | 133000 | 1709127980 | 2805 | 2800 | 2805 | 2800 | 501 |
| 320 | 20241104 | 132900 | 1707725175 | 2800 | 2800 | 2805 | 2800 | 3862 |
| 321 | 20241104 | 132800 | 1696911565 | 2800 | 2805 | 2805 | 2800 | 347 |
| 322 | 20241104 | 132700 | 1695939960 | 2805 | 2800 | 2805 | 2800 | 2857 |
| 323 | 20241104 | 132600 | 1687940345 | 2800 | 2805 | 2805 | 2800 | 12 |
| 324 | 20241104 | 132500 | 1687906740 | 2800 | 2795 | 2800 | 2795 | 542 |
| 325 | 20241104 | 132400 | 1686389650 | 2795 | 2795 | 2795 | 2795 | 1950 |
| 326 | 20241104 | 132300 | 1680939400 | 2800 | 2800 | 2800 | 2800 | 1546 |
| 327 | 20241104 | 132200 | 1676610600 | 2800 | 2800 | 2800 | 2800 | 250 |
| 328 | 20241104 | 132100 | 1675910600 | 2800 | 2800 | 2805 | 2800 | 269 |
| 329 | 20241104 | 132000 | 1675157350 | 2800 | 2800 | 2800 | 2800 | 392 |
| 330 | 20241104 | 131900 | 1674059750 | 2800 | 2800 | 2800 | 2800 | 5 |
| 331 | 20241104 | 131800 | 1674045750 | 2800 | 2800 | 2800 | 2800 | 2335 |
| 332 | 20241104 | 131700 | 1667507750 | 2800 | 2800 | 2800 | 2795 | 63 |
| 333 | 20241104 | 131600 | 1667331600 | 2800 | 2800 | 2800 | 2800 | 1043 |
| 334 | 20241104 | 131500 | 1664411200 | 2800 | 2795 | 2800 | 2795 | 18034 |
| 335 | 20241104 | 131400 | 1613939095 | 2795 | 2795 | 2795 | 2795 | 15 |
| 336 | 20241104 | 131300 | 1613897170 | 2795 | 2795 | 2795 | 2795 | 1 |
| 337 | 20241104 | 131200 | 1613894375 | 2790 | 2790 | 2790 | 2790 | 201 |
| 338 | 20241104 | 131100 | 1613333585 | 2790 | 2790 | 2790 | 2790 | 5353 |
| 339 | 20241104 | 131000 | 1598398715 | 2790 | 2790 | 2790 | 2790 | 583 |
| 340 | 20241104 | 130900 | 1596772145 | 2790 | 2795 | 2795 | 2790 | 2426 |
| 341 | 20241104 | 130800 | 1590003595 | 2795 | 2795 | 2800 | 2795 | 580 |
| 342 | 20241104 | 130700 | 1588382490 | 2800 | 2800 | 2800 | 2800 | 5 |
| 343 | 20241104 | 130600 | 1588368490 | 2800 | 2800 | 2800 | 2800 | 200 |
| 344 | 20241104 | 130500 | 1587808490 | 2795 | 2795 | 2795 | 2795 | 504 |
| 345 | 20241104 | 130400 | 1586399810 | 2795 | 2800 | 2800 | 2795 | 250 |
| 346 | 20241104 | 130300 | 1585701055 | 2800 | 2800 | 2800 | 2800 | 240 |
| 347 | 20241104 | 130200 | 1585029055 | 2795 | 2795 | 2795 | 2795 | 1171 |
| 348 | 20241104 | 130100 | 1581756110 | 2795 | 2795 | 2795 | 2790 | 296 |
| 349 | 20241104 | 130000 | 1580928870 | 2795 | 2800 | 2800 | 2795 | 135 |
| 350 | 20241104 | 125900 | 1580551480 | 2800 | 2800 | 2800 | 2800 | 1 |
| 351 | 20241104 | 125800 | 1580548680 | 2800 | 2800 | 2800 | 2800 | 2184 |
| 352 | 20241104 | 125700 | 1574433480 | 2795 | 2800 | 2800 | 2795 | 274 |
| 353 | 20241104 | 125600 | 1573666385 | 2800 | 2800 | 2800 | 2800 | 10 |
| 354 | 20241104 | 125500 | 1573638385 | 2800 | 2795 | 2800 | 2790 | 14 |
| 355 | 20241104 | 125400 | 1573599295 | 2790 | 2800 | 2800 | 2790 | 505 |
| 356 | 20241104 | 125300 | 1572188325 | 2795 | 2795 | 2795 | 2795 | 1037 |
| 357 | 20241104 | 125200 | 1569289910 | 2790 | 2795 | 2795 | 2790 | 11 |
| 358 | 20241104 | 125100 | 1569259215 | 2795 | 2795 | 2795 | 2790 | 1182 |
| 359 | 20241104 | 125000 | 1565957630 | 2795 | 2795 | 2795 | 2790 | 124 |
| 360 | 20241104 | 124900 | 1565611150 | 2790 | 2790 | 2790 | 2790 | 163 |
| 361 | 20241104 | 124800 | 1565156380 | 2795 | 2795 | 2795 | 2790 | 911 |
| 362 | 20241104 | 124700 | 1562610150 | 2800 | 2800 | 2800 | 2800 | 31 |
| 363 | 20241104 | 124600 | 1562523350 | 2795 | 2795 | 2795 | 2795 | 1081 |
| 364 | 20241104 | 124500 | 1559501955 | 2795 | 2795 | 2795 | 2795 | 519 |
| 365 | 20241104 | 124400 | 1558051350 | 2800 | 2800 | 2800 | 2800 | 0 |
| 366 | 20241104 | 124300 | 1558051350 | 2800 | 2805 | 2805 | 2800 | 742 |
| 367 | 20241104 | 124200 | 1555973495 | 2805 | 2805 | 2805 | 2805 | 2 |
| 368 | 20241104 | 124100 | 1555967885 | 2805 | 2800 | 2805 | 2800 | 12 |
| 369 | 20241104 | 124000 | 1555934280 | 2800 | 2795 | 2800 | 2795 | 545 |
| 370 | 20241104 | 123900 | 1554408355 | 2800 | 2800 | 2800 | 2800 | 4813 |
| 371 | 20241104 | 123800 | 1540931955 | 2805 | 2800 | 2805 | 2800 | 1480 |
| 372 | 20241104 | 123700 | 1536787935 | 2800 | 2800 | 2805 | 2800 | 5380 |
| 373 | 20241104 | 123600 | 1521723930 | 2805 | 2800 | 2805 | 2795 | 21226 |
| 374 | 20241104 | 123500 | 1462291170 | 2800 | 2795 | 2800 | 2795 | 21 |
| 375 | 20241104 | 123400 | 1462232470 | 2800 | 2800 | 2800 | 2800 | 0 |
| 376 | 20241104 | 123300 | 1462232470 | 2800 | 2795 | 2800 | 2795 | 50 |
| 377 | 20241104 | 123200 | 1462092620 | 2795 | 2795 | 2795 | 2795 | 3453 |
| 378 | 20241104 | 123100 | 1452441485 | 2795 | 2795 | 2800 | 2795 | 195 |
| 379 | 20241104 | 123000 | 1451896455 | 2795 | 2795 | 2795 | 2795 | 791 |
| 380 | 20241104 | 122900 | 1449685610 | 2800 | 2795 | 2800 | 2795 | 310 |
| 381 | 20241104 | 122800 | 1448818960 | 2800 | 2800 | 2800 | 2795 | 78 |
| 382 | 20241104 | 122700 | 1448600675 | 2800 | 2800 | 2800 | 2800 | 17983 |
| 383 | 20241104 | 122600 | 1398248275 | 2800 | 2795 | 2800 | 2795 | 802 |
| 384 | 20241104 | 122500 | 1396006675 | 2795 | 2795 | 2795 | 2790 | 1001 |
| 385 | 20241104 | 122400 | 1393213825 | 2800 | 2800 | 2800 | 2800 | 10 |
| 386 | 20241104 | 122300 | 1393185825 | 2795 | 2795 | 2795 | 2795 | 199 |
| 387 | 20241104 | 122200 | 1392629620 | 2795 | 2795 | 2795 | 2795 | 110 |
| 388 | 20241104 | 122100 | 1392322170 | 2795 | 2795 | 2800 | 2790 | 1880 |
| 389 | 20241104 | 122000 | 1387066885 | 2795 | 2790 | 2795 | 2790 | 15325 |
| 390 | 20241104 | 121900 | 1344264840 | 2790 | 2790 | 2790 | 2790 | 65 |
| 391 | 20241104 | 121800 | 1344083490 | 2790 | 2790 | 2790 | 2790 | 169 |
| 392 | 20241104 | 121700 | 1343611980 | 2790 | 2790 | 2790 | 2785 | 1045 |
| 393 | 20241104 | 121600 | 1340701640 | 2790 | 2790 | 2790 | 2790 | 2 |
| 394 | 20241104 | 121500 | 1340696060 | 2790 | 2790 | 2790 | 2790 | 1 |
| 395 | 20241104 | 121400 | 1340693270 | 2790 | 2785 | 2790 | 2785 | 2 |
| 396 | 20241104 | 121300 | 1340687695 | 2790 | 2785 | 2790 | 2785 | 39 |
| 397 | 20241104 | 121200 | 1340578890 | 2785 | 2790 | 2790 | 2785 | 3 |
| 398 | 20241104 | 121100 | 1340570530 | 2785 | 2785 | 2785 | 2785 | 30 |
| 399 | 20241104 | 121000 | 1340486980 | 2785 | 2790 | 2795 | 2785 | 10025 |
| 400 | 20241104 | 120900 | 1312505395 | 2790 | 2790 | 2790 | 2790 | 1 |
| 401 | 20241104 | 120800 | 1312502605 | 2790 | 2790 | 2790 | 2790 | 382 |
| 402 | 20241104 | 120700 | 1311436825 | 2785 | 2785 | 2785 | 2785 | 10 |
| 403 | 20241104 | 120600 | 1311408975 | 2790 | 2780 | 2790 | 2780 | 4614 |
| 404 | 20241104 | 120500 | 1298559440 | 2780 | 2785 | 2785 | 2780 | 3126 |
| 405 | 20241104 | 120400 | 1289868530 | 2785 | 2785 | 2785 | 2785 | 210 |
| 406 | 20241104 | 120300 | 1289283680 | 2785 | 2785 | 2785 | 2785 | 10 |
| 407 | 20241104 | 120200 | 1289255830 | 2785 | 2785 | 2785 | 2785 | 489 |
| 408 | 20241104 | 120100 | 1287893965 | 2785 | 2785 | 2785 | 2785 | 0 |
| 409 | 20241104 | 120000 | 1287893965 | 2785 | 2790 | 2790 | 2785 | 1337 |
| 410 | 20241104 | 115900 | 1284170415 | 2785 | 2780 | 2785 | 2780 | 373 |
| 411 | 20241104 | 115800 | 1283131985 | 2785 | 2785 | 2790 | 2785 | 5470 |
| 412 | 20241104 | 115700 | 1267898030 | 2790 | 2790 | 2790 | 2790 | 730 |
| 413 | 20241104 | 115600 | 1265861330 | 2790 | 2790 | 2790 | 2790 | 1 |
| 414 | 20241104 | 115500 | 1265858540 | 2790 | 2795 | 2795 | 2785 | 1034 |
| 415 | 20241104 | 115400 | 1262974860 | 2795 | 2795 | 2795 | 2795 | 0 |
| 416 | 20241104 | 115300 | 1262974860 | 2795 | 2795 | 2795 | 2795 | 557 |
| 417 | 20241104 | 115200 | 1261418045 | 2795 | 2795 | 2795 | 2795 | 8 |
| 418 | 20241104 | 115100 | 1261395685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 419 | 20241104 | 115000 | 1261395685 | 2795 | 2795 | 2795 | 2795 | 1 |
| 420 | 20241104 | 114900 | 1261392890 | 2795 | 2795 | 2795 | 2795 | 30 |
| 421 | 20241104 | 114800 | 1261309040 | 2795 | 2790 | 2795 | 2790 | 36 |
| 422 | 20241104 | 114700 | 1261208595 | 2790 | 2790 | 2790 | 2790 | 3 |
| 423 | 20241104 | 114600 | 1261200225 | 2790 | 2795 | 2795 | 2790 | 104 |
| 424 | 20241104 | 114500 | 1260909805 | 2795 | 2795 | 2795 | 2790 | 122 |
| 425 | 20241104 | 114400 | 1260568865 | 2795 | 2795 | 2795 | 2795 | 0 |
| 426 | 20241104 | 114300 | 1260568865 | 2795 | 2790 | 2795 | 2790 | 6190 |
| 427 | 20241104 | 114200 | 1243275885 | 2790 | 2790 | 2790 | 2790 | 0 |
| 428 | 20241104 | 114100 | 1243275885 | 2790 | 2790 | 2790 | 2790 | 200 |
| 429 | 20241104 | 114000 | 1242717885 | 2790 | 2785 | 2790 | 2785 | 1200 |
| 430 | 20241104 | 113900 | 1239375880 | 2785 | 2785 | 2785 | 2785 | 111 |
| 431 | 20241104 | 113800 | 1239066745 | 2785 | 2790 | 2790 | 2785 | 81 |
| 432 | 20241104 | 113700 | 1238841145 | 2790 | 2785 | 2790 | 2785 | 630 |
| 433 | 20241104 | 113600 | 1237085440 | 2790 | 2795 | 2795 | 2790 | 222 |
| 434 | 20241104 | 113500 | 1236466010 | 2795 | 2800 | 2800 | 2795 | 12 |
| 435 | 20241104 | 113400 | 1236432415 | 2785 | 2795 | 2800 | 2785 | 1423 |
| 436 | 20241104 | 113300 | 1232463585 | 2795 | 2795 | 2800 | 2795 | 1898 |
| 437 | 20241104 | 113200 | 1227158670 | 2800 | 2795 | 2800 | 2795 | 71 |
| 438 | 20241104 | 113100 | 1226960120 | 2800 | 2800 | 2800 | 2800 | 693 |
| 439 | 20241104 | 113000 | 1225019720 | 2800 | 2790 | 2800 | 2790 | 7073 |
| 440 | 20241104 | 112900 | 1205248190 | 2790 | 2795 | 2795 | 2790 | 507 |
| 441 | 20241104 | 112800 | 1203831160 | 2795 | 2795 | 2795 | 2790 | 811 |
| 442 | 20241104 | 112700 | 1201567960 | 2795 | 2790 | 2795 | 2790 | 469 |
| 443 | 20241104 | 112600 | 1200258690 | 2790 | 2795 | 2795 | 2790 | 1346 |
| 444 | 20241104 | 112500 | 1196497870 | 2795 | 2795 | 2795 | 2795 | 366 |
| 445 | 20241104 | 112400 | 1195474900 | 2795 | 2795 | 2795 | 2795 | 45 |
| 446 | 20241104 | 112300 | 1195349125 | 2795 | 2795 | 2795 | 2795 | 4204 |
| 447 | 20241104 | 112200 | 1183598945 | 2790 | 2795 | 2795 | 2790 | 1401 |
| 448 | 20241104 | 112100 | 1179689655 | 2795 | 2790 | 2795 | 2790 | 402 |
| 449 | 20241104 | 112000 | 1178568065 | 2790 | 2790 | 2795 | 2790 | 1208 |
| 450 | 20241104 | 111900 | 1175192075 | 2790 | 2795 | 2795 | 2790 | 1094 |
| 451 | 20241104 | 111800 | 1172136590 | 2795 | 2795 | 2800 | 2795 | 13758 |
| 452 | 20241104 | 111700 | 1133681190 | 2795 | 2795 | 2795 | 2795 | 12 |
| 453 | 20241104 | 111600 | 1133647650 | 2795 | 2795 | 2795 | 2790 | 22 |
| 454 | 20241104 | 111500 | 1133586255 | 2795 | 2795 | 2795 | 2790 | 282 |
| 455 | 20241104 | 111400 | 1132799315 | 2790 | 2790 | 2795 | 2790 | 854 |
| 456 | 20241104 | 111300 | 1130416650 | 2795 | 2785 | 2795 | 2785 | 1394 |
| 457 | 20241104 | 111200 | 1126530000 | 2785 | 2790 | 2790 | 2785 | 168 |
| 458 | 20241104 | 111100 | 1126061480 | 2785 | 2785 | 2785 | 2785 | 200 |
| 459 | 20241104 | 111000 | 1125504480 | 2785 | 2785 | 2785 | 2785 | 36 |
| 460 | 20241104 | 110900 | 1125404220 | 2785 | 2790 | 2790 | 2785 | 112 |
| 461 | 20241104 | 110800 | 1125092295 | 2785 | 2790 | 2790 | 2785 | 5847 |
| 462 | 20241104 | 110700 | 1108779315 | 2790 | 2785 | 2790 | 2785 | 770 |
| 463 | 20241104 | 110600 | 1106634595 | 2785 | 2785 | 2790 | 2785 | 496 |
| 464 | 20241104 | 110500 | 1105253205 | 2785 | 2785 | 2790 | 2785 | 779 |
| 465 | 20241104 | 110400 | 1103083685 | 2790 | 2785 | 2790 | 2780 | 1533 |
| 466 | 20241104 | 110300 | 1098814255 | 2780 | 2780 | 2780 | 2780 | 154 |
| 467 | 20241104 | 110200 | 1098386135 | 2785 | 2785 | 2785 | 2785 | 44 |
| 468 | 20241104 | 110100 | 1098263595 | 2785 | 2790 | 2790 | 2785 | 74 |
| 469 | 20241104 | 110000 | 1098057355 | 2785 | 2790 | 2790 | 2785 | 241 |
| 470 | 20241104 | 105900 | 1097386165 | 2790 | 2790 | 2790 | 2785 | 4626 |
| 471 | 20241104 | 105800 | 1084483680 | 2785 | 2780 | 2790 | 2780 | 23588 |
| 472 | 20241104 | 105700 | 1018711995 | 2780 | 2775 | 2780 | 2775 | 7152 |
| 473 | 20241104 | 105600 | 998829585 | 2775 | 2770 | 2775 | 2770 | 41 |
| 474 | 20241104 | 105500 | 998715830 | 2775 | 2780 | 2780 | 2770 | 316 |
| 475 | 20241104 | 105400 | 997837705 | 2780 | 2770 | 2780 | 2770 | 319 |
| 476 | 20241104 | 105300 | 996954065 | 2770 | 2775 | 2775 | 2770 | 617 |
| 477 | 20241104 | 105200 | 995244970 | 2770 | 2770 | 2770 | 2770 | 110 |
| 478 | 20241104 | 105100 | 994940270 | 2770 | 2780 | 2780 | 2770 | 139 |
| 479 | 20241104 | 105000 | 994555150 | 2780 | 2780 | 2785 | 2760 | 3510 |
| 480 | 20241104 | 104900 | 984817945 | 2780 | 2770 | 2780 | 2770 | 1770 |
| 481 | 20241104 | 104800 | 979914725 | 2770 | 2780 | 2780 | 2770 | 253 |
| 482 | 20241104 | 104700 | 979212400 | 2780 | 2775 | 2780 | 2775 | 7389 |
| 483 | 20241104 | 104600 | 958706105 | 2775 | 2780 | 2780 | 2775 | 1706 |
| 484 | 20241104 | 104500 | 953971945 | 2780 | 2775 | 2780 | 2775 | 276 |
| 485 | 20241104 | 104400 | 953206035 | 2780 | 2780 | 2780 | 2780 | 1 |
| 486 | 20241104 | 104300 | 953203255 | 2780 | 2780 | 2780 | 2775 | 380 |
| 487 | 20241104 | 104200 | 952148635 | 2780 | 2780 | 2780 | 2780 | 9 |
| 488 | 20241104 | 104100 | 952123615 | 2785 | 2790 | 2790 | 2785 | 1195 |
| 489 | 20241104 | 104000 | 948792150 | 2790 | 2785 | 2790 | 2780 | 7922 |
| 490 | 20241104 | 103900 | 926732265 | 2780 | 2780 | 2780 | 2775 | 7768 |
| 491 | 20241104 | 103800 | 905147620 | 2775 | 2780 | 2790 | 2775 | 13823 |
| 492 | 20241104 | 103700 | 866672640 | 2785 | 2780 | 2785 | 2775 | 5456 |
| 493 | 20241104 | 103600 | 851509950 | 2780 | 2780 | 2780 | 2780 | 1517 |
| 494 | 20241104 | 103500 | 847292690 | 2785 | 2780 | 2785 | 2780 | 4948 |
| 495 | 20241104 | 103400 | 833537245 | 2780 | 2780 | 2780 | 2780 | 11 |
| 496 | 20241104 | 103300 | 833506665 | 2770 | 2770 | 2775 | 2770 | 975 |
| 497 | 20241104 | 103200 | 830803945 | 2775 | 2775 | 2775 | 2775 | 1106 |
| 498 | 20241104 | 103100 | 827734795 | 2775 | 2775 | 2775 | 2775 | 2130 |
| 499 | 20241104 | 103000 | 821824045 | 2780 | 2780 | 2780 | 2770 | 1559 |
| 500 | 20241104 | 102900 | 817502225 | 2780 | 2780 | 2780 | 2775 | 5066 |
| 501 | 20241104 | 102800 | 803443685 | 2775 | 2780 | 2780 | 2775 | 325 |
| 502 | 20241104 | 102700 | 802541285 | 2780 | 2780 | 2785 | 2780 | 1160 |
| 503 | 20241104 | 102600 | 799316480 | 2780 | 2780 | 2780 | 2775 | 4550 |
| 504 | 20241104 | 102500 | 786667560 | 2780 | 2780 | 2780 | 2780 | 1588 |
| 505 | 20241104 | 102400 | 782252920 | 2785 | 2775 | 2785 | 2775 | 1153 |
| 506 | 20241104 | 102300 | 779047760 | 2780 | 2780 | 2780 | 2775 | 4739 |
| 507 | 20241104 | 102200 | 765873740 | 2775 | 2780 | 2780 | 2775 | 5489 |
| 508 | 20241104 | 102100 | 750615020 | 2780 | 2775 | 2780 | 2775 | 3504 |
| 509 | 20241104 | 102000 | 740891415 | 2780 | 2775 | 2780 | 2775 | 314 |
| 510 | 20241104 | 101900 | 740020050 | 2780 | 2775 | 2780 | 2775 | 545 |
| 511 | 20241104 | 101800 | 738505505 | 2780 | 2775 | 2780 | 2770 | 1889 |
| 512 | 20241104 | 101700 | 733269005 | 2775 | 2775 | 2775 | 2765 | 1008 |
| 513 | 20241104 | 101600 | 730478990 | 2765 | 2780 | 2785 | 2765 | 6392 |
| 514 | 20241104 | 101500 | 712709875 | 2780 | 2765 | 2780 | 2765 | 16143 |
| 515 | 20241104 | 101400 | 667997735 | 2765 | 2765 | 2770 | 2760 | 1371 |
| 516 | 20241104 | 101300 | 664207010 | 2765 | 2765 | 2765 | 2760 | 46 |
| 517 | 20241104 | 101200 | 664079920 | 2760 | 2765 | 2765 | 2760 | 1944 |
| 518 | 20241104 | 101100 | 658707305 | 2760 | 2760 | 2760 | 2760 | 465 |
| 519 | 20241104 | 101000 | 657423905 | 2765 | 2765 | 2765 | 2765 | 1183 |
| 520 | 20241104 | 100900 | 654152910 | 2765 | 2765 | 2765 | 2765 | 10419 |
| 521 | 20241104 | 100800 | 625344375 | 2765 | 2755 | 2765 | 2755 | 4077 |
| 522 | 20241104 | 100700 | 614082790 | 2760 | 2765 | 2765 | 2760 | 3146 |
| 523 | 20241104 | 100600 | 605399770 | 2765 | 2760 | 2765 | 2760 | 417 |
| 524 | 20241104 | 100500 | 604247015 | 2765 | 2760 | 2765 | 2760 | 2647 |
| 525 | 20241104 | 100400 | 596937255 | 2760 | 2755 | 2760 | 2750 | 9145 |
| 526 | 20241104 | 100300 | 571719165 | 2755 | 2755 | 2755 | 2750 | 396 |
| 527 | 20241104 | 100200 | 570628935 | 2755 | 2750 | 2755 | 2750 | 2143 |
| 528 | 20241104 | 100100 | 564734710 | 2750 | 2745 | 2750 | 2745 | 9840 |
| 529 | 20241104 | 100000 | 537695710 | 2745 | 2745 | 2750 | 2740 | 1605 |
| 530 | 20241104 | 095900 | 533289955 | 2745 | 2740 | 2745 | 2740 | 215 |
| 531 | 20241104 | 095800 | 532699785 | 2740 | 2740 | 2745 | 2740 | 2462 |
| 532 | 20241104 | 095700 | 525945240 | 2740 | 2735 | 2740 | 2735 | 5164 |
| 533 | 20241104 | 095600 | 511797005 | 2735 | 2735 | 2735 | 2735 | 749 |
| 534 | 20241104 | 095500 | 509748490 | 2735 | 2735 | 2740 | 2735 | 555 |
| 535 | 20241104 | 095400 | 508229890 | 2735 | 2735 | 2735 | 2735 | 3734 |
| 536 | 20241104 | 095300 | 498017400 | 2740 | 2740 | 2740 | 2740 | 603 |
| 537 | 20241104 | 095200 | 496365180 | 2740 | 2735 | 2740 | 2735 | 2201 |
| 538 | 20241104 | 095100 | 490345440 | 2735 | 2730 | 2735 | 2730 | 5465 |
| 539 | 20241104 | 095000 | 475408920 | 2735 | 2735 | 2735 | 2730 | 708 |
| 540 | 20241104 | 094900 | 473472595 | 2735 | 2740 | 2740 | 2735 | 6342 |
| 541 | 20241104 | 094800 | 456095575 | 2740 | 2735 | 2740 | 2735 | 1801 |
| 542 | 20241104 | 094700 | 451169835 | 2735 | 2730 | 2735 | 2730 | 8335 |
| 543 | 20241104 | 094600 | 428383720 | 2730 | 2725 | 2730 | 2725 | 9886 |
| 544 | 20241104 | 094500 | 401410730 | 2720 | 2720 | 2725 | 2720 | 2519 |
| 545 | 20241104 | 094400 | 394559030 | 2715 | 2705 | 2715 | 2700 | 7864 |
| 546 | 20241104 | 094300 | 373231055 | 2700 | 2700 | 2700 | 2700 | 20 |
| 547 | 20241104 | 094200 | 373177055 | 2700 | 2705 | 2705 | 2700 | 2864 |
| 548 | 20241104 | 094100 | 365441555 | 2705 | 2715 | 2715 | 2705 | 4337 |
| 549 | 20241104 | 094000 | 353702465 | 2710 | 2710 | 2715 | 2705 | 2045 |
| 550 | 20241104 | 093900 | 348161590 | 2715 | 2710 | 2720 | 2705 | 6418 |
| 551 | 20241104 | 093800 | 330770035 | 2715 | 2715 | 2715 | 2715 | 625 |
| 552 | 20241104 | 093700 | 329073160 | 2715 | 2720 | 2720 | 2715 | 524 |
| 553 | 20241104 | 093600 | 327650375 | 2715 | 2715 | 2720 | 2715 | 502 |
| 554 | 20241104 | 093500 | 326287440 | 2710 | 2715 | 2715 | 2705 | 559 |
| 555 | 20241104 | 093400 | 324773735 | 2715 | 2715 | 2720 | 2710 | 3797 |
| 556 | 20241104 | 093300 | 314477350 | 2710 | 2715 | 2715 | 2710 | 3847 |
| 557 | 20241104 | 093200 | 304039035 | 2715 | 2710 | 2715 | 2710 | 1138 |
| 558 | 20241104 | 093100 | 300953590 | 2715 | 2720 | 2720 | 2715 | 1158 |
| 559 | 20241104 | 093000 | 297808870 | 2715 | 2715 | 2725 | 2715 | 2587 |
| 560 | 20241104 | 092900 | 290785090 | 2725 | 2720 | 2725 | 2720 | 3098 |
| 561 | 20241104 | 092800 | 282358425 | 2720 | 2720 | 2720 | 2715 | 1714 |
| 562 | 20241104 | 092700 | 277696350 | 2720 | 2720 | 2725 | 2720 | 54 |
| 563 | 20241104 | 092600 | 277549445 | 2720 | 2730 | 2730 | 2720 | 338 |
| 564 | 20241104 | 092500 | 276629935 | 2715 | 2720 | 2730 | 2715 | 1320 |
| 565 | 20241104 | 092400 | 273043635 | 2730 | 2730 | 2730 | 2720 | 7647 |
| 566 | 20241104 | 092300 | 252217035 | 2730 | 2730 | 2730 | 2730 | 1040 |
| 567 | 20241104 | 092200 | 249377835 | 2730 | 2730 | 2735 | 2730 | 612 |
| 568 | 20241104 | 092100 | 247707070 | 2735 | 2730 | 2735 | 2725 | 711 |
| 569 | 20241104 | 092000 | 245767505 | 2735 | 2730 | 2735 | 2725 | 188 |
| 570 | 20241104 | 091900 | 245254635 | 2735 | 2735 | 2735 | 2735 | 953 |
| 571 | 20241104 | 091800 | 242648180 | 2720 | 2740 | 2740 | 2720 | 3112 |
| 572 | 20241104 | 091700 | 234154030 | 2735 | 2730 | 2735 | 2725 | 7111 |
| 573 | 20241104 | 091600 | 214727345 | 2725 | 2735 | 2735 | 2725 | 899 |
| 574 | 20241104 | 091500 | 212273580 | 2735 | 2730 | 2735 | 2730 | 10178 |
| 575 | 20241104 | 091400 | 184443195 | 2730 | 2730 | 2730 | 2730 | 1553 |
| 576 | 20241104 | 091300 | 180203505 | 2730 | 2735 | 2735 | 2730 | 3693 |
| 577 | 20241104 | 091200 | 170116615 | 2735 | 2735 | 2740 | 2735 | 100 |
| 578 | 20241104 | 091100 | 169843075 | 2740 | 2740 | 2740 | 2730 | 4258 |
| 579 | 20241104 | 091000 | 158179655 | 2740 | 2735 | 2740 | 2735 | 2856 |
| 580 | 20241104 | 090900 | 150362395 | 2740 | 2730 | 2740 | 2725 | 6510 |
| 581 | 20241104 | 090800 | 132563210 | 2730 | 2725 | 2730 | 2725 | 2146 |
| 582 | 20241104 | 090700 | 126706045 | 2730 | 2715 | 2730 | 2715 | 5854 |
| 583 | 20241104 | 090600 | 110795220 | 2725 | 2720 | 2725 | 2715 | 1394 |
| 584 | 20241104 | 090500 | 107006215 | 2725 | 2720 | 2725 | 2720 | 3834 |
| 585 | 20241104 | 090400 | 96577180 | 2720 | 2740 | 2740 | 2720 | 4487 |
| 586 | 20241104 | 090300 | 84333290 | 2740 | 2740 | 2740 | 2730 | 3578 |
| 587 | 20241104 | 090200 | 74547820 | 2740 | 2740 | 2740 | 2735 | 2772 |
| 588 | 20241104 | 090100 | 66961530 | 2740 | 2720 | 2740 | 2720 | 7341 |
| 589 | 20241104 | 090000 | 46881685 | 2740 | 2715 | 2740 | 2715 | 17242 |