31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 192700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 3 | 20241108 | 192600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20241108 | 192500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20241108 | 192400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20241108 | 192300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20241108 | 192200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20241108 | 192100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20241108 | 192000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20241108 | 191900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20241108 | 191800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20241108 | 191700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20241108 | 191600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20241108 | 191500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20241108 | 191400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20241108 | 191300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20241108 | 191200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20241108 | 191100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20241108 | 191000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20241108 | 190900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20241108 | 190800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20241108 | 190700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20241108 | 190600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20241108 | 190500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20241108 | 190400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20241108 | 190300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20241108 | 190200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20241108 | 190100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20241108 | 190000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20241108 | 185900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20241108 | 185800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20241108 | 185700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 33 | 20241108 | 185600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20241108 | 185500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20241108 | 185400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20241108 | 185300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20241108 | 185200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20241108 | 185100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20241108 | 185000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20241108 | 184900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20241108 | 184800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20241108 | 184700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20241108 | 184600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20241108 | 184500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20241108 | 184400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20241108 | 184300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20241108 | 184200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20241108 | 184100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20241108 | 184000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20241108 | 183900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20241108 | 183800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20241108 | 183700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20241108 | 183600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20241108 | 183500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20241108 | 183400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20241108 | 183300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20241108 | 183200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20241108 | 183100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20241108 | 183000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20241108 | 182900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20241108 | 182800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20241108 | 182700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 63 | 20241108 | 182600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20241108 | 182500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20241108 | 182400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20241108 | 182300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20241108 | 182200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20241108 | 182100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20241108 | 182000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20241108 | 181900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20241108 | 181800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20241108 | 181700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20241108 | 181600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20241108 | 181500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20241108 | 181400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20241108 | 181300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20241108 | 181200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20241108 | 181100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20241108 | 181000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20241108 | 180900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20241108 | 180800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20241108 | 180700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20241108 | 180600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20241108 | 180500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20241108 | 180400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20241108 | 180300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20241108 | 180200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20241108 | 180100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20241108 | 180000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20241108 | 175900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20241108 | 175800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20241108 | 175700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 93 | 20241108 | 175600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20241108 | 175500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20241108 | 175400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20241108 | 175300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20241108 | 175200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20241108 | 175100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20241108 | 175000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20241108 | 174900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20241108 | 174800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20241108 | 174700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20241108 | 174600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20241108 | 174500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20241108 | 174400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20241108 | 174300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20241108 | 174200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20241108 | 174100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20241108 | 174000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20241108 | 173900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20241108 | 173800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20241108 | 173700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20241108 | 173600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20241108 | 173500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20241108 | 173400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20241108 | 173300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20241108 | 173200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20241108 | 173100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20241108 | 173000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20241108 | 172900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20241108 | 172800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20241108 | 172700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 123 | 20241108 | 172600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20241108 | 172500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20241108 | 172400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20241108 | 172300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20241108 | 172200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20241108 | 172100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20241108 | 172000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20241108 | 171900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20241108 | 171800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20241108 | 171700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20241108 | 171600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20241108 | 171500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20241108 | 171400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20241108 | 171300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20241108 | 171200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20241108 | 171100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20241108 | 171000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20241108 | 170900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20241108 | 170800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20241108 | 170700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20241108 | 170600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20241108 | 170500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20241108 | 170400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20241108 | 170300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20241108 | 170200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20241108 | 170100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20241108 | 170000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20241108 | 165900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20241108 | 165800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20241108 | 165700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 153 | 20241108 | 165600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20241108 | 165500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20241108 | 165400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20241108 | 165300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20241108 | 165200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20241108 | 165100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20241108 | 165000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20241108 | 164900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20241108 | 164800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20241108 | 164700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20241108 | 164600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20241108 | 164500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20241108 | 164400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20241108 | 164300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20241108 | 164200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20241108 | 164100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20241108 | 164000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20241108 | 163900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20241108 | 163800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20241108 | 163700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20241108 | 163600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20241108 | 163500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20241108 | 163400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20241108 | 163300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20241108 | 163200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20241108 | 163100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20241108 | 163000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20241108 | 162900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20241108 | 162800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20241108 | 162700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 183 | 20241108 | 162600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20241108 | 162500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20241108 | 162400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20241108 | 162300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20241108 | 162200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20241108 | 162100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20241108 | 162000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20241108 | 161900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20241108 | 161800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20241108 | 161700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20241108 | 161600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20241108 | 161500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20241108 | 161400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20241108 | 161300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20241108 | 161200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20241108 | 161100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20241108 | 161000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20241108 | 160900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20241108 | 160800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20241108 | 160700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20241108 | 160600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20241108 | 160500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20241108 | 160400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20241108 | 160300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20241108 | 160200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20241108 | 160100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20241108 | 160000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20241108 | 155900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20241108 | 155800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20241108 | 155700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 213 | 20241108 | 155600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20241108 | 155500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20241108 | 155400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20241108 | 155300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20241108 | 155200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20241108 | 155100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20241108 | 155000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20241108 | 154900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 221 | 20241108 | 154800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 222 | 20241108 | 154700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 223 | 20241108 | 154600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 224 | 20241108 | 154500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 225 | 20241108 | 154400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 226 | 20241108 | 154300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 227 | 20241108 | 154200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 228 | 20241108 | 154100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 229 | 20241108 | 154000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 230 | 20241108 | 153900 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 231 | 20241108 | 153800 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 232 | 20241108 | 153700 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 233 | 20241108 | 153600 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 234 | 20241108 | 153500 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 235 | 20241108 | 153400 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 236 | 20241108 | 153300 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 237 | 20241108 | 153200 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 238 | 20241108 | 153100 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 0 |
| 239 | 20241108 | 153000 | 1342111590 | 2830 | 2830 | 2830 | 2830 | 7292 |
| 240 | 20241108 | 152900 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 241 | 20241108 | 152800 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 242 | 20241108 | 152700 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 243 | 20241108 | 152600 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 244 | 20241108 | 152500 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 245 | 20241108 | 152400 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 246 | 20241108 | 152300 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 247 | 20241108 | 152200 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 248 | 20241108 | 152100 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 249 | 20241108 | 152000 | 1321475230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 250 | 20241108 | 151900 | 1321475230 | 2830 | 2835 | 2835 | 2830 | 1990 |
| 251 | 20241108 | 151800 | 1315840850 | 2835 | 2835 | 2840 | 2835 | 1469 |
| 252 | 20241108 | 151700 | 1311675700 | 2835 | 2840 | 2840 | 2830 | 1373 |
| 253 | 20241108 | 151600 | 1307783975 | 2835 | 2835 | 2835 | 2830 | 1037 |
| 254 | 20241108 | 151500 | 1304844090 | 2835 | 2840 | 2840 | 2835 | 75 |
| 255 | 20241108 | 151400 | 1304631290 | 2835 | 2840 | 2840 | 2835 | 17 |
| 256 | 20241108 | 151300 | 1304583085 | 2835 | 2835 | 2835 | 2835 | 601 |
| 257 | 20241108 | 151200 | 1302879250 | 2835 | 2835 | 2835 | 2835 | 133 |
| 258 | 20241108 | 151100 | 1302502195 | 2835 | 2835 | 2835 | 2835 | 21 |
| 259 | 20241108 | 151000 | 1302442660 | 2835 | 2835 | 2835 | 2835 | 1 |
| 260 | 20241108 | 150900 | 1302439825 | 2840 | 2840 | 2840 | 2835 | 294 |
| 261 | 20241108 | 150800 | 1301605400 | 2845 | 2845 | 2845 | 2840 | 35 |
| 262 | 20241108 | 150700 | 1301505830 | 2845 | 2845 | 2845 | 2845 | 1175 |
| 263 | 20241108 | 150600 | 1298162955 | 2845 | 2845 | 2850 | 2845 | 4123 |
| 264 | 20241108 | 150500 | 1286413270 | 2830 | 2825 | 2845 | 2825 | 17554 |
| 265 | 20241108 | 150400 | 1236564070 | 2820 | 2825 | 2830 | 2820 | 6970 |
| 266 | 20241108 | 150300 | 1216839945 | 2825 | 2825 | 2825 | 2820 | 1002 |
| 267 | 20241108 | 150200 | 1214009300 | 2825 | 2825 | 2825 | 2825 | 500 |
| 268 | 20241108 | 150100 | 1212596800 | 2830 | 2820 | 2830 | 2820 | 3 |
| 269 | 20241108 | 150000 | 1212588330 | 2820 | 2815 | 2820 | 2815 | 705 |
| 270 | 20241108 | 145900 | 1210600255 | 2815 | 2815 | 2820 | 2815 | 4 |
| 271 | 20241108 | 145800 | 1210588985 | 2820 | 2825 | 2825 | 2820 | 1886 |
| 272 | 20241108 | 145700 | 1205270460 | 2825 | 2825 | 2825 | 2825 | 6 |
| 273 | 20241108 | 145600 | 1205253510 | 2825 | 2825 | 2825 | 2825 | 1296 |
| 274 | 20241108 | 145500 | 1201592310 | 2825 | 2825 | 2830 | 2825 | 2263 |
| 275 | 20241108 | 145400 | 1195199320 | 2825 | 2825 | 2825 | 2825 | 10 |
| 276 | 20241108 | 145300 | 1195171070 | 2830 | 2830 | 2830 | 2830 | 78 |
| 277 | 20241108 | 145200 | 1194950330 | 2830 | 2830 | 2830 | 2830 | 1644 |
| 278 | 20241108 | 145100 | 1190297810 | 2835 | 2835 | 2835 | 2830 | 479 |
| 279 | 20241108 | 145000 | 1188940640 | 2835 | 2830 | 2835 | 2830 | 811 |
| 280 | 20241108 | 144900 | 1186641560 | 2830 | 2830 | 2830 | 2830 | 148 |
| 281 | 20241108 | 144800 | 1186222720 | 2830 | 2830 | 2830 | 2830 | 0 |
| 282 | 20241108 | 144700 | 1186222720 | 2830 | 2830 | 2830 | 2830 | 975 |
| 283 | 20241108 | 144600 | 1183463470 | 2830 | 2830 | 2830 | 2830 | 126 |
| 284 | 20241108 | 144500 | 1183106890 | 2830 | 2830 | 2830 | 2830 | 10 |
| 285 | 20241108 | 144400 | 1183078590 | 2830 | 2830 | 2830 | 2825 | 2213 |
| 286 | 20241108 | 144300 | 1176815835 | 2830 | 2830 | 2830 | 2830 | 10 |
| 287 | 20241108 | 144200 | 1176787535 | 2825 | 2830 | 2830 | 2825 | 20 |
| 288 | 20241108 | 144100 | 1176730945 | 2825 | 2825 | 2825 | 2825 | 0 |
| 289 | 20241108 | 144000 | 1176730945 | 2825 | 2830 | 2830 | 2825 | 21 |
| 290 | 20241108 | 143900 | 1176671520 | 2835 | 2835 | 2835 | 2835 | 0 |
| 291 | 20241108 | 143800 | 1176671520 | 2835 | 2830 | 2835 | 2830 | 1269 |
| 292 | 20241108 | 143700 | 1173076495 | 2835 | 2835 | 2835 | 2835 | 181 |
| 293 | 20241108 | 143600 | 1172563360 | 2835 | 2835 | 2835 | 2835 | 0 |
| 294 | 20241108 | 143500 | 1172563360 | 2835 | 2830 | 2835 | 2830 | 1100 |
| 295 | 20241108 | 143400 | 1169445575 | 2830 | 2825 | 2830 | 2820 | 3000 |
| 296 | 20241108 | 143300 | 1160961855 | 2830 | 2825 | 2830 | 2825 | 372 |
| 297 | 20241108 | 143200 | 1159910930 | 2825 | 2825 | 2825 | 2825 | 3 |
| 298 | 20241108 | 143100 | 1159902455 | 2830 | 2825 | 2830 | 2825 | 209 |
| 299 | 20241108 | 143000 | 1159312005 | 2830 | 2825 | 2830 | 2825 | 405 |
| 300 | 20241108 | 142900 | 1158167855 | 2825 | 2830 | 2830 | 2825 | 310 |
| 301 | 20241108 | 142800 | 1157290605 | 2830 | 2830 | 2830 | 2830 | 5 |
| 302 | 20241108 | 142700 | 1157276455 | 2830 | 2825 | 2830 | 2825 | 854 |
| 303 | 20241108 | 142600 | 1154863890 | 2830 | 2830 | 2830 | 2830 | 80 |
| 304 | 20241108 | 142500 | 1154637490 | 2830 | 2825 | 2830 | 2825 | 1261 |
| 305 | 20241108 | 142400 | 1151070165 | 2820 | 2815 | 2820 | 2815 | 4 |
| 306 | 20241108 | 142300 | 1151058890 | 2825 | 2825 | 2825 | 2815 | 65 |
| 307 | 20241108 | 142200 | 1150875275 | 2825 | 2825 | 2825 | 2825 | 189 |
| 308 | 20241108 | 142100 | 1150341350 | 2825 | 2825 | 2825 | 2825 | 1256 |
| 309 | 20241108 | 142000 | 1146793150 | 2825 | 2825 | 2825 | 2825 | 1 |
| 310 | 20241108 | 141900 | 1146790325 | 2830 | 2825 | 2830 | 2825 | 119 |
| 311 | 20241108 | 141800 | 1146454080 | 2825 | 2830 | 2830 | 2825 | 470 |
| 312 | 20241108 | 141700 | 1145123985 | 2835 | 2835 | 2835 | 2835 | 55 |
| 313 | 20241108 | 141600 | 1144968060 | 2835 | 2835 | 2835 | 2835 | 57 |
| 314 | 20241108 | 141500 | 1144806465 | 2835 | 2835 | 2835 | 2830 | 1628 |
| 315 | 20241108 | 141400 | 1140191090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 316 | 20241108 | 141300 | 1140191090 | 2840 | 2840 | 2840 | 2835 | 3275 |
| 317 | 20241108 | 141200 | 1130891120 | 2835 | 2835 | 2835 | 2830 | 2298 |
| 318 | 20241108 | 141100 | 1124376295 | 2835 | 2830 | 2835 | 2830 | 7969 |
| 319 | 20241108 | 141000 | 1101785900 | 2825 | 2825 | 2825 | 2825 | 1 |
| 320 | 20241108 | 140900 | 1101783075 | 2830 | 2830 | 2835 | 2830 | 3873 |
| 321 | 20241108 | 140800 | 1090812485 | 2825 | 2825 | 2825 | 2825 | 2 |
| 322 | 20241108 | 140700 | 1090806835 | 2830 | 2830 | 2830 | 2820 | 1046 |
| 323 | 20241108 | 140600 | 1087846670 | 2820 | 2820 | 2825 | 2820 | 12 |
| 324 | 20241108 | 140500 | 1087812825 | 2820 | 2820 | 2825 | 2820 | 1432 |
| 325 | 20241108 | 140400 | 1083768085 | 2825 | 2825 | 2825 | 2825 | 106 |
| 326 | 20241108 | 140300 | 1083468635 | 2825 | 2825 | 2825 | 2825 | 1200 |
| 327 | 20241108 | 140200 | 1080078635 | 2825 | 2825 | 2830 | 2825 | 1528 |
| 328 | 20241108 | 140100 | 1075759885 | 2825 | 2820 | 2830 | 2820 | 2374 |
| 329 | 20241108 | 140000 | 1069047810 | 2820 | 2820 | 2820 | 2820 | 0 |
| 330 | 20241108 | 135900 | 1069047810 | 2820 | 2820 | 2825 | 2820 | 3182 |
| 331 | 20241108 | 135800 | 1060072445 | 2820 | 2815 | 2820 | 2815 | 2 |
| 332 | 20241108 | 135700 | 1060066810 | 2820 | 2820 | 2820 | 2820 | 1 |
| 333 | 20241108 | 135600 | 1060063990 | 2815 | 2815 | 2815 | 2815 | 0 |
| 334 | 20241108 | 135500 | 1060063990 | 2815 | 2815 | 2815 | 2815 | 0 |
| 335 | 20241108 | 135400 | 1060063990 | 2815 | 2810 | 2815 | 2810 | 203 |
| 336 | 20241108 | 135300 | 1059492550 | 2810 | 2810 | 2810 | 2810 | 0 |
| 337 | 20241108 | 135200 | 1059492550 | 2810 | 2815 | 2815 | 2810 | 2342 |
| 338 | 20241108 | 135100 | 1052906425 | 2810 | 2810 | 2815 | 2810 | 468 |
| 339 | 20241108 | 135000 | 1051589015 | 2810 | 2815 | 2815 | 2810 | 3105 |
| 340 | 20241108 | 134900 | 1042853945 | 2815 | 2820 | 2820 | 2815 | 569 |
| 341 | 20241108 | 134800 | 1041249375 | 2820 | 2830 | 2830 | 2820 | 3359 |
| 342 | 20241108 | 134700 | 1031759250 | 2830 | 2825 | 2830 | 2825 | 301 |
| 343 | 20241108 | 134600 | 1030907425 | 2825 | 2825 | 2825 | 2825 | 0 |
| 344 | 20241108 | 134500 | 1030907425 | 2825 | 2830 | 2830 | 2825 | 682 |
| 345 | 20241108 | 134400 | 1028978275 | 2825 | 2830 | 2830 | 2825 | 600 |
| 346 | 20241108 | 134300 | 1027280775 | 2825 | 2820 | 2825 | 2820 | 11 |
| 347 | 20241108 | 134200 | 1027249705 | 2835 | 2835 | 2835 | 2835 | 0 |
| 348 | 20241108 | 134100 | 1027249705 | 2835 | 2825 | 2835 | 2825 | 400 |
| 349 | 20241108 | 134000 | 1026115820 | 2815 | 2825 | 2840 | 2815 | 2060 |
| 350 | 20241108 | 133900 | 1020285575 | 2820 | 2820 | 2820 | 2820 | 500 |
| 351 | 20241108 | 133800 | 1018875575 | 2815 | 2815 | 2815 | 2815 | 0 |
| 352 | 20241108 | 133700 | 1018875575 | 2815 | 2815 | 2815 | 2815 | 1 |
| 353 | 20241108 | 133600 | 1018872760 | 2815 | 2825 | 2825 | 2815 | 210 |
| 354 | 20241108 | 133500 | 1018280520 | 2820 | 2820 | 2820 | 2820 | 105 |
| 355 | 20241108 | 133400 | 1017984420 | 2825 | 2825 | 2825 | 2825 | 33 |
| 356 | 20241108 | 133300 | 1017891195 | 2825 | 2825 | 2825 | 2825 | 2 |
| 357 | 20241108 | 133200 | 1017885545 | 2830 | 2830 | 2830 | 2830 | 0 |
| 358 | 20241108 | 133100 | 1017885545 | 2830 | 2830 | 2830 | 2830 | 35 |
| 359 | 20241108 | 133000 | 1017786495 | 2840 | 2840 | 2840 | 2840 | 0 |
| 360 | 20241108 | 132900 | 1017786495 | 2840 | 2815 | 2840 | 2815 | 14000 |
| 361 | 20241108 | 132800 | 978163870 | 2810 | 2810 | 2810 | 2810 | 668 |
| 362 | 20241108 | 132700 | 976286790 | 2810 | 2810 | 2810 | 2810 | 435 |
| 363 | 20241108 | 132600 | 975064440 | 2810 | 2810 | 2810 | 2810 | 110 |
| 364 | 20241108 | 132500 | 974755340 | 2805 | 2815 | 2815 | 2805 | 3723 |
| 365 | 20241108 | 132400 | 964275215 | 2810 | 2810 | 2810 | 2805 | 25 |
| 366 | 20241108 | 132300 | 964204980 | 2810 | 2805 | 2810 | 2805 | 14 |
| 367 | 20241108 | 132200 | 964165665 | 2810 | 2805 | 2810 | 2805 | 1779 |
| 368 | 20241108 | 132100 | 959167570 | 2810 | 2815 | 2815 | 2810 | 5111 |
| 369 | 20241108 | 132000 | 944796290 | 2810 | 2810 | 2810 | 2810 | 2 |
| 370 | 20241108 | 131900 | 944790670 | 2815 | 2815 | 2815 | 2815 | 1 |
| 371 | 20241108 | 131800 | 944787855 | 2815 | 2810 | 2815 | 2810 | 144 |
| 372 | 20241108 | 131700 | 944382950 | 2815 | 2815 | 2815 | 2815 | 3 |
| 373 | 20241108 | 131600 | 944374505 | 2815 | 2815 | 2815 | 2815 | 500 |
| 374 | 20241108 | 131500 | 942967005 | 2815 | 2815 | 2815 | 2815 | 58 |
| 375 | 20241108 | 131400 | 942803735 | 2815 | 2815 | 2815 | 2815 | 0 |
| 376 | 20241108 | 131300 | 942803735 | 2815 | 2815 | 2815 | 2815 | 0 |
| 377 | 20241108 | 131200 | 942803735 | 2815 | 2815 | 2815 | 2815 | 178 |
| 378 | 20241108 | 131100 | 942302665 | 2810 | 2810 | 2810 | 2810 | 3000 |
| 379 | 20241108 | 131000 | 933872665 | 2810 | 2810 | 2810 | 2810 | 658 |
| 380 | 20241108 | 130900 | 932023685 | 2815 | 2815 | 2815 | 2815 | 100 |
| 381 | 20241108 | 130800 | 931742185 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 382 | 20241108 | 130700 | 928932185 | 2805 | 2805 | 2805 | 2805 | 0 |
| 383 | 20241108 | 130600 | 928932185 | 2805 | 2810 | 2810 | 2805 | 28 |
| 384 | 20241108 | 130500 | 928853545 | 2810 | 2810 | 2810 | 2810 | 10 |
| 385 | 20241108 | 130400 | 928825445 | 2810 | 2810 | 2810 | 2810 | 1 |
| 386 | 20241108 | 130300 | 928822635 | 2815 | 2815 | 2815 | 2815 | 10 |
| 387 | 20241108 | 130200 | 928794485 | 2815 | 2810 | 2815 | 2805 | 1481 |
| 388 | 20241108 | 130100 | 924631485 | 2810 | 2810 | 2810 | 2810 | 0 |
| 389 | 20241108 | 130000 | 924631485 | 2810 | 2810 | 2815 | 2810 | 110 |
| 390 | 20241108 | 125900 | 924322335 | 2810 | 2810 | 2810 | 2810 | 35 |
| 391 | 20241108 | 125800 | 924223985 | 2810 | 2810 | 2810 | 2810 | 3235 |
| 392 | 20241108 | 125700 | 915133635 | 2820 | 2815 | 2820 | 2810 | 480 |
| 393 | 20241108 | 125600 | 913783880 | 2815 | 2815 | 2815 | 2815 | 0 |
| 394 | 20241108 | 125500 | 913783880 | 2815 | 2815 | 2815 | 2815 | 1827 |
| 395 | 20241108 | 125400 | 908640875 | 2820 | 2820 | 2820 | 2820 | 70 |
| 396 | 20241108 | 125300 | 908443475 | 2820 | 2825 | 2825 | 2820 | 4 |
| 397 | 20241108 | 125200 | 908432180 | 2820 | 2820 | 2820 | 2820 | 51 |
| 398 | 20241108 | 125100 | 908288360 | 2820 | 2825 | 2825 | 2820 | 74 |
| 399 | 20241108 | 125000 | 908079580 | 2820 | 2820 | 2820 | 2820 | 0 |
| 400 | 20241108 | 124900 | 908079580 | 2820 | 2820 | 2820 | 2820 | 400 |
| 401 | 20241108 | 124800 | 906951580 | 2815 | 2815 | 2815 | 2815 | 0 |
| 402 | 20241108 | 124700 | 906951580 | 2815 | 2820 | 2820 | 2815 | 341 |
| 403 | 20241108 | 124600 | 905990020 | 2820 | 2820 | 2820 | 2820 | 0 |
| 404 | 20241108 | 124500 | 905990020 | 2820 | 2820 | 2820 | 2815 | 853 |
| 405 | 20241108 | 124400 | 903588750 | 2820 | 2820 | 2820 | 2815 | 2386 |
| 406 | 20241108 | 124300 | 896865310 | 2825 | 2825 | 2825 | 2825 | 8 |
| 407 | 20241108 | 124200 | 896842710 | 2825 | 2825 | 2830 | 2825 | 830 |
| 408 | 20241108 | 124100 | 894493830 | 2825 | 2825 | 2825 | 2825 | 235 |
| 409 | 20241108 | 124000 | 893829955 | 2830 | 2830 | 2830 | 2830 | 2830 |
| 410 | 20241108 | 123900 | 885821055 | 2830 | 2830 | 2830 | 2825 | 76 |
| 411 | 20241108 | 123800 | 885605985 | 2835 | 2830 | 2835 | 2830 | 2179 |
| 412 | 20241108 | 123700 | 879428935 | 2830 | 2830 | 2835 | 2830 | 570 |
| 413 | 20241108 | 123600 | 877814270 | 2830 | 2830 | 2830 | 2825 | 477 |
| 414 | 20241108 | 123500 | 876464450 | 2830 | 2825 | 2830 | 2825 | 1169 |
| 415 | 20241108 | 123400 | 873159960 | 2815 | 2815 | 2815 | 2815 | 0 |
| 416 | 20241108 | 123300 | 873159960 | 2815 | 2820 | 2820 | 2815 | 109 |
| 417 | 20241108 | 123200 | 872853055 | 2820 | 2815 | 2825 | 2815 | 2025 |
| 418 | 20241108 | 123100 | 867140660 | 2815 | 2815 | 2815 | 2815 | 919 |
| 419 | 20241108 | 123000 | 864553675 | 2815 | 2815 | 2815 | 2815 | 101 |
| 420 | 20241108 | 122900 | 864269360 | 2810 | 2815 | 2815 | 2810 | 1000 |
| 421 | 20241108 | 122800 | 861459160 | 2820 | 2820 | 2820 | 2820 | 10 |
| 422 | 20241108 | 122700 | 861430960 | 2820 | 2820 | 2820 | 2820 | 324 |
| 423 | 20241108 | 122600 | 860517280 | 2820 | 2820 | 2825 | 2820 | 1689 |
| 424 | 20241108 | 122500 | 855754295 | 2820 | 2820 | 2825 | 2820 | 57 |
| 425 | 20241108 | 122400 | 855593350 | 2820 | 2820 | 2820 | 2820 | 23 |
| 426 | 20241108 | 122300 | 855528490 | 2820 | 2820 | 2820 | 2820 | 10 |
| 427 | 20241108 | 122200 | 855500290 | 2820 | 2815 | 2820 | 2815 | 2531 |
| 428 | 20241108 | 122100 | 848362925 | 2810 | 2820 | 2820 | 2810 | 300 |
| 429 | 20241108 | 122000 | 847517925 | 2820 | 2820 | 2820 | 2820 | 6 |
| 430 | 20241108 | 121900 | 847501005 | 2820 | 2810 | 2820 | 2810 | 1352 |
| 431 | 20241108 | 121800 | 843689775 | 2825 | 2815 | 2825 | 2815 | 30100 |
| 432 | 20241108 | 121700 | 758712455 | 2815 | 2810 | 2815 | 2810 | 1000 |
| 433 | 20241108 | 121600 | 755897955 | 2805 | 2805 | 2805 | 2805 | 1 |
| 434 | 20241108 | 121500 | 755895150 | 2805 | 2810 | 2810 | 2805 | 122 |
| 435 | 20241108 | 121400 | 755552665 | 2815 | 2815 | 2815 | 2815 | 1 |
| 436 | 20241108 | 121300 | 755549850 | 2815 | 2815 | 2815 | 2815 | 7 |
| 437 | 20241108 | 121200 | 755530145 | 2815 | 2815 | 2815 | 2815 | 0 |
| 438 | 20241108 | 121100 | 755530145 | 2815 | 2810 | 2815 | 2810 | 85 |
| 439 | 20241108 | 121000 | 755291145 | 2805 | 2815 | 2815 | 2805 | 15921 |
| 440 | 20241108 | 120900 | 710492995 | 2815 | 2820 | 2820 | 2815 | 43 |
| 441 | 20241108 | 120800 | 710371750 | 2815 | 2815 | 2815 | 2815 | 130 |
| 442 | 20241108 | 120700 | 710005800 | 2815 | 2815 | 2815 | 2815 | 1 |
| 443 | 20241108 | 120600 | 710002985 | 2820 | 2820 | 2820 | 2820 | 2168 |
| 444 | 20241108 | 120500 | 703889225 | 2820 | 2825 | 2825 | 2820 | 523 |
| 445 | 20241108 | 120400 | 702414340 | 2820 | 2825 | 2825 | 2820 | 1117 |
| 446 | 20241108 | 120300 | 699258820 | 2825 | 2820 | 2825 | 2820 | 1115 |
| 447 | 20241108 | 120200 | 696109495 | 2820 | 2820 | 2820 | 2820 | 1522 |
| 448 | 20241108 | 120100 | 691817455 | 2815 | 2820 | 2820 | 2815 | 11 |
| 449 | 20241108 | 120000 | 691786440 | 2815 | 2815 | 2815 | 2810 | 394 |
| 450 | 20241108 | 115900 | 690677335 | 2815 | 2810 | 2815 | 2810 | 202 |
| 451 | 20241108 | 115800 | 690109705 | 2810 | 2810 | 2810 | 2810 | 0 |
| 452 | 20241108 | 115700 | 690109705 | 2810 | 2815 | 2815 | 2810 | 563 |
| 453 | 20241108 | 115600 | 688525650 | 2815 | 2815 | 2815 | 2815 | 1347 |
| 454 | 20241108 | 115500 | 684733845 | 2810 | 2810 | 2810 | 2810 | 12 |
| 455 | 20241108 | 115400 | 684700125 | 2810 | 2810 | 2810 | 2805 | 60 |
| 456 | 20241108 | 115300 | 684531530 | 2810 | 2810 | 2810 | 2810 | 2450 |
| 457 | 20241108 | 115200 | 677647030 | 2805 | 2805 | 2805 | 2805 | 3683 |
| 458 | 20241108 | 115100 | 667316215 | 2805 | 2810 | 2810 | 2805 | 105 |
| 459 | 20241108 | 115000 | 667021190 | 2810 | 2805 | 2810 | 2805 | 82 |
| 460 | 20241108 | 114900 | 666791165 | 2805 | 2810 | 2810 | 2805 | 347 |
| 461 | 20241108 | 114800 | 665816100 | 2810 | 2810 | 2810 | 2810 | 21 |
| 462 | 20241108 | 114700 | 665757090 | 2805 | 2815 | 2815 | 2805 | 768 |
| 463 | 20241108 | 114600 | 663598915 | 2810 | 2815 | 2815 | 2810 | 16 |
| 464 | 20241108 | 114500 | 663553890 | 2810 | 2810 | 2810 | 2810 | 103 |
| 465 | 20241108 | 114400 | 663264460 | 2810 | 2810 | 2810 | 2810 | 2000 |
| 466 | 20241108 | 114300 | 657644460 | 2805 | 2805 | 2805 | 2800 | 2034 |
| 467 | 20241108 | 114200 | 651939105 | 2800 | 2800 | 2805 | 2800 | 3916 |
| 468 | 20241108 | 114100 | 640957340 | 2795 | 2795 | 2800 | 2795 | 502 |
| 469 | 20241108 | 114000 | 639551750 | 2800 | 2795 | 2800 | 2795 | 1012 |
| 470 | 20241108 | 113900 | 636718210 | 2800 | 2800 | 2800 | 2800 | 0 |
| 471 | 20241108 | 113800 | 636718210 | 2800 | 2800 | 2800 | 2800 | 100 |
| 472 | 20241108 | 113700 | 636438210 | 2800 | 2800 | 2800 | 2800 | 2424 |
| 473 | 20241108 | 113600 | 629651010 | 2805 | 2800 | 2805 | 2800 | 34 |
| 474 | 20241108 | 113500 | 629555790 | 2800 | 2795 | 2800 | 2795 | 2864 |
| 475 | 20241108 | 113400 | 621536835 | 2795 | 2800 | 2800 | 2795 | 1653 |
| 476 | 20241108 | 113300 | 616908445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 477 | 20241108 | 113200 | 616908445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 478 | 20241108 | 113100 | 616908445 | 2795 | 2800 | 2800 | 2795 | 101 |
| 479 | 20241108 | 113000 | 616625650 | 2795 | 2800 | 2800 | 2795 | 2 |
| 480 | 20241108 | 112900 | 616620055 | 2795 | 2800 | 2800 | 2795 | 19 |
| 481 | 20241108 | 112800 | 616566860 | 2800 | 2795 | 2800 | 2795 | 9 |
| 482 | 20241108 | 112700 | 616541700 | 2795 | 2800 | 2800 | 2795 | 802 |
| 483 | 20241108 | 112600 | 614300100 | 2795 | 2795 | 2795 | 2795 | 1400 |
| 484 | 20241108 | 112500 | 610387100 | 2795 | 2795 | 2795 | 2785 | 10747 |
| 485 | 20241108 | 112400 | 580349250 | 2790 | 2785 | 2790 | 2785 | 3 |
| 486 | 20241108 | 112300 | 580340885 | 2785 | 2795 | 2795 | 2785 | 3312 |
| 487 | 20241108 | 112200 | 571114955 | 2790 | 2790 | 2790 | 2790 | 0 |
| 488 | 20241108 | 112100 | 571114955 | 2790 | 2795 | 2795 | 2790 | 1705 |
| 489 | 20241108 | 112000 | 566356985 | 2790 | 2790 | 2790 | 2790 | 234 |
| 490 | 20241108 | 111900 | 565704125 | 2790 | 2790 | 2795 | 2790 | 2224 |
| 491 | 20241108 | 111800 | 559488635 | 2790 | 2790 | 2795 | 2790 | 4690 |
| 492 | 20241108 | 111700 | 546388535 | 2795 | 2795 | 2795 | 2795 | 2 |
| 493 | 20241108 | 111600 | 546382945 | 2790 | 2790 | 2790 | 2790 | 6 |
| 494 | 20241108 | 111500 | 546366205 | 2790 | 2790 | 2790 | 2790 | 1 |
| 495 | 20241108 | 111400 | 546363415 | 2790 | 2790 | 2790 | 2790 | 0 |
| 496 | 20241108 | 111300 | 546363415 | 2790 | 2795 | 2795 | 2790 | 3019 |
| 497 | 20241108 | 111200 | 537925315 | 2790 | 2795 | 2795 | 2790 | 10426 |
| 498 | 20241108 | 111100 | 508784655 | 2795 | 2790 | 2795 | 2790 | 2226 |
| 499 | 20241108 | 111000 | 502563365 | 2795 | 2790 | 2795 | 2790 | 1503 |
| 500 | 20241108 | 110900 | 498363480 | 2790 | 2790 | 2795 | 2790 | 298 |
| 501 | 20241108 | 110800 | 497532055 | 2795 | 2790 | 2795 | 2790 | 1498 |
| 502 | 20241108 | 110700 | 493345630 | 2790 | 2790 | 2790 | 2785 | 611 |
| 503 | 20241108 | 110600 | 491640945 | 2790 | 2790 | 2790 | 2790 | 5 |
| 504 | 20241108 | 110500 | 491626995 | 2790 | 2790 | 2790 | 2790 | 0 |
| 505 | 20241108 | 110400 | 491626995 | 2790 | 2785 | 2790 | 2785 | 132 |
| 506 | 20241108 | 110300 | 491259370 | 2785 | 2785 | 2785 | 2785 | 1 |
| 507 | 20241108 | 110200 | 491256585 | 2780 | 2780 | 2780 | 2780 | 1 |
| 508 | 20241108 | 110100 | 491253805 | 2780 | 2780 | 2780 | 2780 | 379 |
| 509 | 20241108 | 110000 | 490200185 | 2790 | 2790 | 2790 | 2790 | 71 |
| 510 | 20241108 | 105900 | 490002095 | 2790 | 2785 | 2790 | 2780 | 1251 |
| 511 | 20241108 | 105800 | 486512710 | 2790 | 2790 | 2790 | 2790 | 3 |
| 512 | 20241108 | 105700 | 486504340 | 2785 | 2785 | 2785 | 2785 | 740 |
| 513 | 20241108 | 105600 | 484443440 | 2785 | 2785 | 2785 | 2785 | 1640 |
| 514 | 20241108 | 105500 | 479876040 | 2785 | 2780 | 2785 | 2780 | 254 |
| 515 | 20241108 | 105400 | 479169420 | 2780 | 2780 | 2780 | 2780 | 223 |
| 516 | 20241108 | 105300 | 478549480 | 2775 | 2775 | 2775 | 2775 | 23 |
| 517 | 20241108 | 105200 | 478485655 | 2775 | 2775 | 2775 | 2775 | 588 |
| 518 | 20241108 | 105100 | 476853955 | 2780 | 2780 | 2780 | 2775 | 1001 |
| 519 | 20241108 | 105000 | 474071185 | 2775 | 2780 | 2780 | 2770 | 1312 |
| 520 | 20241108 | 104900 | 470436255 | 2775 | 2775 | 2780 | 2775 | 1151 |
| 521 | 20241108 | 104800 | 467238725 | 2770 | 2775 | 2775 | 2770 | 201 |
| 522 | 20241108 | 104700 | 466680955 | 2775 | 2775 | 2775 | 2770 | 292 |
| 523 | 20241108 | 104600 | 465870735 | 2780 | 2775 | 2780 | 2775 | 10 |
| 524 | 20241108 | 104500 | 465842980 | 2785 | 2780 | 2785 | 2770 | 9639 |
| 525 | 20241108 | 104400 | 439125645 | 2780 | 2780 | 2780 | 2780 | 409 |
| 526 | 20241108 | 104300 | 437988625 | 2785 | 2785 | 2785 | 2785 | 0 |
| 527 | 20241108 | 104200 | 437988625 | 2785 | 2785 | 2785 | 2785 | 0 |
| 528 | 20241108 | 104100 | 437988625 | 2785 | 2785 | 2785 | 2785 | 24 |
| 529 | 20241108 | 104000 | 437921785 | 2785 | 2785 | 2785 | 2785 | 0 |
| 530 | 20241108 | 103900 | 437921785 | 2785 | 2780 | 2785 | 2780 | 55 |
| 531 | 20241108 | 103800 | 437768620 | 2785 | 2785 | 2785 | 2785 | 375 |
| 532 | 20241108 | 103700 | 436724245 | 2785 | 2785 | 2785 | 2785 | 28 |
| 533 | 20241108 | 103600 | 436646265 | 2785 | 2785 | 2785 | 2785 | 600 |
| 534 | 20241108 | 103500 | 434975265 | 2785 | 2785 | 2785 | 2785 | 462 |
| 535 | 20241108 | 103400 | 433688595 | 2785 | 2785 | 2785 | 2785 | 0 |
| 536 | 20241108 | 103300 | 433688595 | 2785 | 2780 | 2785 | 2780 | 680 |
| 537 | 20241108 | 103200 | 431798095 | 2780 | 2780 | 2780 | 2780 | 1 |
| 538 | 20241108 | 103100 | 431795315 | 2785 | 2785 | 2785 | 2785 | 382 |
| 539 | 20241108 | 103000 | 430731445 | 2790 | 2790 | 2790 | 2790 | 0 |
| 540 | 20241108 | 102900 | 430731445 | 2790 | 2790 | 2790 | 2790 | 0 |
| 541 | 20241108 | 102800 | 430731445 | 2790 | 2790 | 2790 | 2790 | 0 |
| 542 | 20241108 | 102700 | 430731445 | 2790 | 2790 | 2790 | 2790 | 0 |
| 543 | 20241108 | 102600 | 430731445 | 2790 | 2790 | 2790 | 2790 | 0 |
| 544 | 20241108 | 102500 | 430731445 | 2790 | 2790 | 2790 | 2790 | 0 |
| 545 | 20241108 | 102400 | 430731445 | 2790 | 2790 | 2790 | 2790 | 4 |
| 546 | 20241108 | 102300 | 430720285 | 2790 | 2790 | 2790 | 2790 | 15 |
| 547 | 20241108 | 102200 | 430678435 | 2790 | 2790 | 2790 | 2790 | 0 |
| 548 | 20241108 | 102100 | 430678435 | 2790 | 2790 | 2790 | 2790 | 0 |
| 549 | 20241108 | 102000 | 430678435 | 2790 | 2790 | 2790 | 2790 | 0 |
| 550 | 20241108 | 101900 | 430678435 | 2790 | 2790 | 2790 | 2790 | 200 |
| 551 | 20241108 | 101800 | 430120435 | 2790 | 2790 | 2790 | 2790 | 10 |
| 552 | 20241108 | 101700 | 430092535 | 2790 | 2785 | 2790 | 2785 | 126 |
| 553 | 20241108 | 101600 | 429741445 | 2790 | 2790 | 2790 | 2790 | 50 |
| 554 | 20241108 | 101500 | 429601945 | 2790 | 2790 | 2790 | 2790 | 200 |
| 555 | 20241108 | 101400 | 429043945 | 2790 | 2785 | 2790 | 2785 | 347 |
| 556 | 20241108 | 101300 | 428075920 | 2790 | 2775 | 2790 | 2775 | 911 |
| 557 | 20241108 | 101200 | 425537780 | 2780 | 2780 | 2780 | 2780 | 1 |
| 558 | 20241108 | 101100 | 425535000 | 2785 | 2780 | 2785 | 2780 | 140 |
| 559 | 20241108 | 101000 | 425145195 | 2780 | 2780 | 2780 | 2780 | 20 |
| 560 | 20241108 | 100900 | 425089595 | 2780 | 2780 | 2780 | 2780 | 37 |
| 561 | 20241108 | 100800 | 424986735 | 2785 | 2785 | 2785 | 2785 | 23 |
| 562 | 20241108 | 100700 | 424922680 | 2785 | 2780 | 2785 | 2780 | 9 |
| 563 | 20241108 | 100600 | 424897650 | 2775 | 2785 | 2785 | 2765 | 17349 |
| 564 | 20241108 | 100500 | 376774000 | 2790 | 2790 | 2790 | 2785 | 606 |
| 565 | 20241108 | 100400 | 375084125 | 2790 | 2785 | 2790 | 2785 | 33 |
| 566 | 20241108 | 100300 | 374992070 | 2785 | 2785 | 2785 | 2785 | 65 |
| 567 | 20241108 | 100200 | 374811045 | 2790 | 2790 | 2790 | 2790 | 36 |
| 568 | 20241108 | 100100 | 374710605 | 2790 | 2790 | 2790 | 2790 | 110 |
| 569 | 20241108 | 100000 | 374403705 | 2790 | 2795 | 2795 | 2790 | 1311 |
| 570 | 20241108 | 095900 | 370745965 | 2795 | 2795 | 2795 | 2795 | 0 |
| 571 | 20241108 | 095800 | 370745965 | 2795 | 2795 | 2795 | 2795 | 156 |
| 572 | 20241108 | 095700 | 370309945 | 2800 | 2800 | 2800 | 2800 | 5 |
| 573 | 20241108 | 095600 | 370295945 | 2800 | 2800 | 2800 | 2800 | 55 |
| 574 | 20241108 | 095500 | 370141945 | 2795 | 2805 | 2810 | 2795 | 157 |
| 575 | 20241108 | 095400 | 369701435 | 2790 | 2810 | 2810 | 2790 | 126 |
| 576 | 20241108 | 095300 | 369349875 | 2810 | 2795 | 2815 | 2795 | 10107 |
| 577 | 20241108 | 095200 | 340962300 | 2795 | 2795 | 2795 | 2795 | 1006 |
| 578 | 20241108 | 095100 | 338150530 | 2795 | 2795 | 2795 | 2795 | 0 |
| 579 | 20241108 | 095000 | 338150530 | 2795 | 2795 | 2795 | 2795 | 10 |
| 580 | 20241108 | 094900 | 338122580 | 2795 | 2795 | 2795 | 2790 | 52 |
| 581 | 20241108 | 094800 | 337977245 | 2790 | 2795 | 2795 | 2790 | 1641 |
| 582 | 20241108 | 094700 | 333390670 | 2785 | 2780 | 2795 | 2780 | 9544 |
| 583 | 20241108 | 094600 | 306812510 | 2775 | 2780 | 2780 | 2775 | 313 |
| 584 | 20241108 | 094500 | 305943885 | 2780 | 2780 | 2780 | 2780 | 480 |
| 585 | 20241108 | 094400 | 304609485 | 2785 | 2790 | 2790 | 2780 | 9 |
| 586 | 20241108 | 094300 | 304584415 | 2785 | 2790 | 2790 | 2785 | 449 |
| 587 | 20241108 | 094200 | 303333945 | 2790 | 2790 | 2795 | 2780 | 327 |
| 588 | 20241108 | 094100 | 302421475 | 2790 | 2780 | 2790 | 2780 | 174 |
| 589 | 20241108 | 094000 | 301936235 | 2790 | 2780 | 2790 | 2780 | 243 |
| 590 | 20241108 | 093900 | 301260305 | 2785 | 2790 | 2790 | 2785 | 217 |
| 591 | 20241108 | 093800 | 300655795 | 2790 | 2780 | 2790 | 2780 | 850 |
| 592 | 20241108 | 093700 | 298285620 | 2780 | 2790 | 2790 | 2775 | 6231 |
| 593 | 20241108 | 093600 | 280951450 | 2790 | 2785 | 2790 | 2785 | 160 |
| 594 | 20241108 | 093500 | 280505100 | 2790 | 2790 | 2795 | 2790 | 309 |
| 595 | 20241108 | 093400 | 279642950 | 2785 | 2805 | 2805 | 2785 | 2217 |
| 596 | 20241108 | 093300 | 273449120 | 2805 | 2800 | 2810 | 2795 | 1970 |
| 597 | 20241108 | 093200 | 267923755 | 2805 | 2800 | 2810 | 2785 | 14212 |
| 598 | 20241108 | 093100 | 228220185 | 2810 | 2800 | 2810 | 2795 | 2591 |
| 599 | 20241108 | 093000 | 220967185 | 2800 | 2810 | 2810 | 2800 | 390 |
| 600 | 20241108 | 092900 | 219871460 | 2810 | 2795 | 2810 | 2795 | 13909 |
| 601 | 20241108 | 092800 | 180929910 | 2790 | 2790 | 2795 | 2790 | 773 |
| 602 | 20241108 | 092700 | 178769405 | 2790 | 2790 | 2790 | 2790 | 38 |
| 603 | 20241108 | 092600 | 178663385 | 2795 | 2795 | 2795 | 2790 | 3803 |
| 604 | 20241108 | 092500 | 168051665 | 2790 | 2790 | 2795 | 2790 | 95 |
| 605 | 20241108 | 092400 | 167786210 | 2795 | 2790 | 2795 | 2790 | 4116 |
| 606 | 20241108 | 092300 | 156284495 | 2790 | 2790 | 2795 | 2790 | 713 |
| 607 | 20241108 | 092200 | 154295220 | 2790 | 2790 | 2795 | 2790 | 1002 |
| 608 | 20241108 | 092100 | 151494640 | 2790 | 2790 | 2795 | 2790 | 2504 |
| 609 | 20241108 | 092000 | 144498480 | 2790 | 2790 | 2795 | 2785 | 1998 |
| 610 | 20241108 | 091900 | 138916820 | 2785 | 2790 | 2795 | 2785 | 12590 |
| 611 | 20241108 | 091800 | 103749335 | 2790 | 2785 | 2795 | 2780 | 6177 |
| 612 | 20241108 | 091700 | 86520185 | 2785 | 2780 | 2785 | 2775 | 2815 |
| 613 | 20241108 | 091600 | 78689495 | 2780 | 2775 | 2780 | 2770 | 1050 |
| 614 | 20241108 | 091500 | 75777500 | 2775 | 2775 | 2775 | 2775 | 2 |
| 615 | 20241108 | 091400 | 75771950 | 2780 | 2780 | 2780 | 2780 | 1001 |
| 616 | 20241108 | 091300 | 72989170 | 2775 | 2770 | 2775 | 2770 | 1703 |
| 617 | 20241108 | 091200 | 68263350 | 2770 | 2775 | 2775 | 2770 | 2329 |
| 618 | 20241108 | 091100 | 61811120 | 2770 | 2770 | 2775 | 2770 | 813 |
| 619 | 20241108 | 091000 | 59558115 | 2770 | 2770 | 2770 | 2770 | 72 |
| 620 | 20241108 | 090900 | 59358675 | 2765 | 2765 | 2770 | 2765 | 2229 |
| 621 | 20241108 | 090800 | 53189995 | 2770 | 2765 | 2770 | 2765 | 3127 |
| 622 | 20241108 | 090700 | 44528220 | 2765 | 2770 | 2770 | 2765 | 961 |
| 623 | 20241108 | 090600 | 41870485 | 2770 | 2770 | 2770 | 2765 | 250 |
| 624 | 20241108 | 090500 | 41177995 | 2770 | 2770 | 2770 | 2770 | 254 |
| 625 | 20241108 | 090400 | 40474415 | 2760 | 2765 | 2770 | 2760 | 3776 |
| 626 | 20241108 | 090300 | 30046070 | 2765 | 2765 | 2770 | 2760 | 2983 |
| 627 | 20241108 | 090200 | 21798890 | 2765 | 2760 | 2775 | 2760 | 194 |
| 628 | 20241108 | 090100 | 21262285 | 2760 | 2755 | 2760 | 2755 | 1166 |
| 629 | 20241108 | 090000 | 18048920 | 2755 | 2775 | 2775 | 2755 | 6307 |