29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 3 | 20241106 | 184400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 4 | 20241106 | 184300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 5 | 20241106 | 184200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 6 | 20241106 | 184100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 7 | 20241106 | 184000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 8 | 20241106 | 183900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 9 | 20241106 | 183800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 10 | 20241106 | 183700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 11 | 20241106 | 183600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 12 | 20241106 | 183500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 13 | 20241106 | 183400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 14 | 20241106 | 183300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 15 | 20241106 | 183200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 16 | 20241106 | 183100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 17 | 20241106 | 183000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 18 | 20241106 | 182900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 19 | 20241106 | 182800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 20 | 20241106 | 182700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 21 | 20241106 | 182600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 22 | 20241106 | 182500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 23 | 20241106 | 182400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 24 | 20241106 | 182300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 25 | 20241106 | 182200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 26 | 20241106 | 182100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 27 | 20241106 | 182000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 28 | 20241106 | 181900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 29 | 20241106 | 181800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 30 | 20241106 | 181700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 31 | 20241106 | 181600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 32 | 20241106 | 181500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 33 | 20241106 | 181400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 34 | 20241106 | 181300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 35 | 20241106 | 181200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 36 | 20241106 | 181100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 37 | 20241106 | 181000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 38 | 20241106 | 180900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 39 | 20241106 | 180800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 40 | 20241106 | 180700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 41 | 20241106 | 180600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 42 | 20241106 | 180500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 43 | 20241106 | 180400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 44 | 20241106 | 180300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 45 | 20241106 | 180200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 46 | 20241106 | 180100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 47 | 20241106 | 180000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 48 | 20241106 | 175900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 49 | 20241106 | 175800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 50 | 20241106 | 175700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 51 | 20241106 | 175600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 52 | 20241106 | 175500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 53 | 20241106 | 175400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 54 | 20241106 | 175300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 55 | 20241106 | 175200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 56 | 20241106 | 175100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 57 | 20241106 | 175000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 58 | 20241106 | 174900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 59 | 20241106 | 174800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 60 | 20241106 | 174700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 61 | 20241106 | 174600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 62 | 20241106 | 174500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 63 | 20241106 | 174400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 64 | 20241106 | 174300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 65 | 20241106 | 174200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 66 | 20241106 | 174100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 67 | 20241106 | 174000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 68 | 20241106 | 173900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 69 | 20241106 | 173800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 70 | 20241106 | 173700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 71 | 20241106 | 173600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 72 | 20241106 | 173500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 73 | 20241106 | 173400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 74 | 20241106 | 173300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 75 | 20241106 | 173200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 76 | 20241106 | 173100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 77 | 20241106 | 173000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 78 | 20241106 | 172900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 79 | 20241106 | 172800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 80 | 20241106 | 172700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 81 | 20241106 | 172600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 82 | 20241106 | 172500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 83 | 20241106 | 172400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 84 | 20241106 | 172300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 85 | 20241106 | 172200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 86 | 20241106 | 172100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 87 | 20241106 | 172000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 88 | 20241106 | 171900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 89 | 20241106 | 171800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 90 | 20241106 | 171700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 91 | 20241106 | 171600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 92 | 20241106 | 171500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 93 | 20241106 | 171400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 94 | 20241106 | 171300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 95 | 20241106 | 171200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 96 | 20241106 | 171100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 97 | 20241106 | 171000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 98 | 20241106 | 170900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 99 | 20241106 | 170800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 100 | 20241106 | 170700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 101 | 20241106 | 170600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 102 | 20241106 | 170500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 103 | 20241106 | 170400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 104 | 20241106 | 170300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 105 | 20241106 | 170200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 106 | 20241106 | 170100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 107 | 20241106 | 170000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 108 | 20241106 | 165900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 109 | 20241106 | 165800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 110 | 20241106 | 165700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 111 | 20241106 | 165600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 112 | 20241106 | 165500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 113 | 20241106 | 165400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 114 | 20241106 | 165300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 115 | 20241106 | 165200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 116 | 20241106 | 165100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 117 | 20241106 | 165000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 118 | 20241106 | 164900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 119 | 20241106 | 164800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 120 | 20241106 | 164700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 121 | 20241106 | 164600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 122 | 20241106 | 164500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 123 | 20241106 | 164400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 124 | 20241106 | 164300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 125 | 20241106 | 164200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 126 | 20241106 | 164100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 127 | 20241106 | 164000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 128 | 20241106 | 163900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 129 | 20241106 | 163800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 130 | 20241106 | 163700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 131 | 20241106 | 163600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 132 | 20241106 | 163500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 133 | 20241106 | 163400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 134 | 20241106 | 163300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 135 | 20241106 | 163200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 136 | 20241106 | 163100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 137 | 20241106 | 163000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 138 | 20241106 | 162900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 139 | 20241106 | 162800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 140 | 20241106 | 162700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 141 | 20241106 | 162600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 142 | 20241106 | 162500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 143 | 20241106 | 162400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 144 | 20241106 | 162300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 145 | 20241106 | 162200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 146 | 20241106 | 162100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 147 | 20241106 | 162000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 148 | 20241106 | 161900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 149 | 20241106 | 161800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 150 | 20241106 | 161700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 151 | 20241106 | 161600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 152 | 20241106 | 161500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 153 | 20241106 | 161400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 154 | 20241106 | 161300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 155 | 20241106 | 161200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 156 | 20241106 | 161100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 157 | 20241106 | 161000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 158 | 20241106 | 160900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 159 | 20241106 | 160800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 160 | 20241106 | 160700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 161 | 20241106 | 160600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 162 | 20241106 | 160500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 163 | 20241106 | 160400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 164 | 20241106 | 160300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 165 | 20241106 | 160200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 166 | 20241106 | 160100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 167 | 20241106 | 160000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 168 | 20241106 | 155900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 169 | 20241106 | 155800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 170 | 20241106 | 155700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 171 | 20241106 | 155600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 172 | 20241106 | 155500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 173 | 20241106 | 155400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 174 | 20241106 | 155300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 175 | 20241106 | 155200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 176 | 20241106 | 155100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 177 | 20241106 | 155000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 178 | 20241106 | 154900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 179 | 20241106 | 154800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 180 | 20241106 | 154700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 181 | 20241106 | 154600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 182 | 20241106 | 154500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 183 | 20241106 | 154400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 184 | 20241106 | 154300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 185 | 20241106 | 154200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 186 | 20241106 | 154100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 187 | 20241106 | 154000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 188 | 20241106 | 153900 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 189 | 20241106 | 153800 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 190 | 20241106 | 153700 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 191 | 20241106 | 153600 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 192 | 20241106 | 153500 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 193 | 20241106 | 153400 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 194 | 20241106 | 153300 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 195 | 20241106 | 153200 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 196 | 20241106 | 153100 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 0 |
| 197 | 20241106 | 153000 | 1509043850 | 4870 | 4870 | 4870 | 4870 | 11375 |
| 198 | 20241106 | 152900 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 199 | 20241106 | 152800 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 200 | 20241106 | 152700 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 201 | 20241106 | 152600 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 202 | 20241106 | 152500 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 203 | 20241106 | 152400 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 204 | 20241106 | 152300 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 205 | 20241106 | 152200 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 206 | 20241106 | 152100 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 207 | 20241106 | 152000 | 1453647600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 208 | 20241106 | 151900 | 1453647600 | 4865 | 4890 | 4890 | 4865 | 4788 |
| 209 | 20241106 | 151800 | 1430294550 | 4885 | 4885 | 4885 | 4885 | 254 |
| 210 | 20241106 | 151700 | 1429053760 | 4885 | 4895 | 4900 | 4885 | 337 |
| 211 | 20241106 | 151600 | 1427405550 | 4895 | 4900 | 4900 | 4885 | 421 |
| 212 | 20241106 | 151500 | 1425344930 | 4900 | 4900 | 4900 | 4900 | 119 |
| 213 | 20241106 | 151400 | 1424761830 | 4900 | 4900 | 4900 | 4900 | 110 |
| 214 | 20241106 | 151300 | 1424222830 | 4900 | 4900 | 4900 | 4895 | 171 |
| 215 | 20241106 | 151200 | 1423385730 | 4900 | 4900 | 4900 | 4900 | 10 |
| 216 | 20241106 | 151100 | 1423336730 | 4900 | 4895 | 4900 | 4895 | 250 |
| 217 | 20241106 | 151000 | 1422112370 | 4890 | 4895 | 4895 | 4890 | 149 |
| 218 | 20241106 | 150900 | 1421383660 | 4900 | 4895 | 4900 | 4895 | 106 |
| 219 | 20241106 | 150800 | 1420864285 | 4885 | 4900 | 4900 | 4885 | 916 |
| 220 | 20241106 | 150700 | 1416384945 | 4900 | 4895 | 4900 | 4890 | 505 |
| 221 | 20241106 | 150600 | 1413913785 | 4895 | 4895 | 4900 | 4895 | 1284 |
| 222 | 20241106 | 150500 | 1407628105 | 4900 | 4895 | 4900 | 4890 | 300 |
| 223 | 20241106 | 150400 | 1406160490 | 4900 | 4895 | 4905 | 4895 | 156 |
| 224 | 20241106 | 150300 | 1405395980 | 4905 | 4895 | 4905 | 4890 | 1468 |
| 225 | 20241106 | 150200 | 1398209735 | 4905 | 4900 | 4905 | 4900 | 2293 |
| 226 | 20241106 | 150100 | 1386973015 | 4900 | 4910 | 4910 | 4900 | 564 |
| 227 | 20241106 | 150000 | 1384205670 | 4910 | 4905 | 4910 | 4900 | 11 |
| 228 | 20241106 | 145900 | 1384151685 | 4910 | 4905 | 4910 | 4900 | 402 |
| 229 | 20241106 | 145800 | 1382180205 | 4910 | 4910 | 4910 | 4910 | 214 |
| 230 | 20241106 | 145700 | 1381129465 | 4910 | 4905 | 4910 | 4905 | 406 |
| 231 | 20241106 | 145600 | 1379137930 | 4905 | 4900 | 4910 | 4900 | 848 |
| 232 | 20241106 | 145500 | 1374978580 | 4910 | 4910 | 4910 | 4900 | 230 |
| 233 | 20241106 | 145400 | 1373849960 | 4910 | 4910 | 4910 | 4910 | 35 |
| 234 | 20241106 | 145300 | 1373678110 | 4905 | 4910 | 4915 | 4905 | 1925 |
| 235 | 20241106 | 145200 | 1364232955 | 4915 | 4915 | 4915 | 4910 | 182 |
| 236 | 20241106 | 145100 | 1363338465 | 4915 | 4910 | 4915 | 4910 | 239 |
| 237 | 20241106 | 145000 | 1362164015 | 4915 | 4910 | 4915 | 4910 | 161 |
| 238 | 20241106 | 144900 | 1361373375 | 4915 | 4915 | 4915 | 4915 | 117 |
| 239 | 20241106 | 144800 | 1360798320 | 4915 | 4915 | 4915 | 4915 | 172 |
| 240 | 20241106 | 144700 | 1359952940 | 4915 | 4920 | 4920 | 4910 | 556 |
| 241 | 20241106 | 144600 | 1357220035 | 4920 | 4920 | 4920 | 4920 | 210 |
| 242 | 20241106 | 144500 | 1356186835 | 4920 | 4920 | 4920 | 4920 | 126 |
| 243 | 20241106 | 144400 | 1355566915 | 4915 | 4920 | 4920 | 4915 | 169 |
| 244 | 20241106 | 144300 | 1354736120 | 4910 | 4930 | 4930 | 4910 | 5515 |
| 245 | 20241106 | 144200 | 1327639985 | 4930 | 4930 | 4930 | 4930 | 109 |
| 246 | 20241106 | 144100 | 1327102615 | 4925 | 4930 | 4930 | 4925 | 510 |
| 247 | 20241106 | 144000 | 1324589755 | 4930 | 4930 | 4930 | 4925 | 161 |
| 248 | 20241106 | 143900 | 1323796125 | 4930 | 4930 | 4930 | 4930 | 108 |
| 249 | 20241106 | 143800 | 1323263685 | 4930 | 4930 | 4930 | 4930 | 301 |
| 250 | 20241106 | 143700 | 1321779755 | 4930 | 4930 | 4930 | 4925 | 407 |
| 251 | 20241106 | 143600 | 1319773250 | 4925 | 4930 | 4930 | 4925 | 213 |
| 252 | 20241106 | 143500 | 1318723710 | 4930 | 4930 | 4930 | 4930 | 109 |
| 253 | 20241106 | 143400 | 1318186340 | 4930 | 4930 | 4930 | 4930 | 211 |
| 254 | 20241106 | 143300 | 1317146110 | 4930 | 4930 | 4930 | 4925 | 147 |
| 255 | 20241106 | 143200 | 1316421405 | 4930 | 4930 | 4930 | 4930 | 8 |
| 256 | 20241106 | 143100 | 1316381965 | 4930 | 4925 | 4930 | 4915 | 301 |
| 257 | 20241106 | 143000 | 1314899020 | 4920 | 4925 | 4925 | 4920 | 239 |
| 258 | 20241106 | 142900 | 1313721950 | 4925 | 4925 | 4925 | 4920 | 274 |
| 259 | 20241106 | 142800 | 1312372525 | 4925 | 4925 | 4925 | 4920 | 13 |
| 260 | 20241106 | 142700 | 1312308515 | 4925 | 4925 | 4925 | 4920 | 381 |
| 261 | 20241106 | 142600 | 1310432765 | 4925 | 4920 | 4925 | 4920 | 138 |
| 262 | 20241106 | 142500 | 1309753310 | 4920 | 4920 | 4920 | 4920 | 12 |
| 263 | 20241106 | 142400 | 1309694270 | 4915 | 4925 | 4925 | 4915 | 624 |
| 264 | 20241106 | 142300 | 1306623640 | 4925 | 4925 | 4925 | 4925 | 34 |
| 265 | 20241106 | 142200 | 1306456190 | 4925 | 4920 | 4925 | 4920 | 86 |
| 266 | 20241106 | 142100 | 1306033055 | 4920 | 4925 | 4925 | 4920 | 136 |
| 267 | 20241106 | 142000 | 1305363930 | 4925 | 4925 | 4925 | 4925 | 369 |
| 268 | 20241106 | 141900 | 1303546605 | 4925 | 4925 | 4925 | 4925 | 126 |
| 269 | 20241106 | 141800 | 1302926055 | 4925 | 4925 | 4925 | 4925 | 277 |
| 270 | 20241106 | 141700 | 1301561830 | 4925 | 4920 | 4925 | 4915 | 37 |
| 271 | 20241106 | 141600 | 1301379785 | 4920 | 4920 | 4920 | 4915 | 186 |
| 272 | 20241106 | 141500 | 1300464670 | 4920 | 4925 | 4925 | 4920 | 295 |
| 273 | 20241106 | 141400 | 1299012410 | 4925 | 4925 | 4925 | 4925 | 4 |
| 274 | 20241106 | 141300 | 1298992710 | 4925 | 4920 | 4925 | 4915 | 4778 |
| 275 | 20241106 | 141200 | 1275462205 | 4910 | 4925 | 4925 | 4910 | 253 |
| 276 | 20241106 | 141100 | 1274218650 | 4915 | 4925 | 4925 | 4915 | 446 |
| 277 | 20241106 | 141000 | 1272025355 | 4925 | 4920 | 4925 | 4920 | 393 |
| 278 | 20241106 | 140900 | 1270090780 | 4920 | 4915 | 4920 | 4910 | 202 |
| 279 | 20241106 | 140800 | 1269097435 | 4915 | 4915 | 4915 | 4915 | 48 |
| 280 | 20241106 | 140700 | 1268861515 | 4915 | 4920 | 4920 | 4905 | 570 |
| 281 | 20241106 | 140600 | 1266062650 | 4920 | 4920 | 4920 | 4915 | 142 |
| 282 | 20241106 | 140500 | 1265364035 | 4920 | 4915 | 4920 | 4905 | 477 |
| 283 | 20241106 | 140400 | 1263023035 | 4915 | 4920 | 4920 | 4910 | 678 |
| 284 | 20241106 | 140300 | 1259692215 | 4920 | 4920 | 4920 | 4920 | 188 |
| 285 | 20241106 | 140200 | 1258767255 | 4920 | 4920 | 4920 | 4910 | 4000 |
| 286 | 20241106 | 140100 | 1239117025 | 4920 | 4920 | 4920 | 4920 | 1065 |
| 287 | 20241106 | 140000 | 1233877225 | 4920 | 4925 | 4925 | 4915 | 2096 |
| 288 | 20241106 | 135900 | 1223574715 | 4925 | 4925 | 4925 | 4920 | 289 |
| 289 | 20241106 | 135800 | 1222151750 | 4925 | 4925 | 4925 | 4920 | 130 |
| 290 | 20241106 | 135700 | 1221511635 | 4925 | 4920 | 4925 | 4920 | 312 |
| 291 | 20241106 | 135600 | 1219976560 | 4920 | 4915 | 4920 | 4915 | 327 |
| 292 | 20241106 | 135500 | 1218368235 | 4920 | 4915 | 4920 | 4915 | 289 |
| 293 | 20241106 | 135400 | 1216947205 | 4920 | 4920 | 4920 | 4920 | 133 |
| 294 | 20241106 | 135300 | 1216292845 | 4920 | 4920 | 4920 | 4920 | 131 |
| 295 | 20241106 | 135200 | 1215648325 | 4920 | 4920 | 4920 | 4920 | 254 |
| 296 | 20241106 | 135100 | 1214398645 | 4920 | 4920 | 4920 | 4920 | 112 |
| 297 | 20241106 | 135000 | 1213847605 | 4920 | 4920 | 4920 | 4920 | 26 |
| 298 | 20241106 | 134900 | 1213719685 | 4920 | 4920 | 4920 | 4920 | 346 |
| 299 | 20241106 | 134800 | 1212017365 | 4920 | 4920 | 4920 | 4920 | 330 |
| 300 | 20241106 | 134700 | 1210393765 | 4920 | 4920 | 4920 | 4915 | 240 |
| 301 | 20241106 | 134600 | 1209213240 | 4920 | 4920 | 4920 | 4915 | 128 |
| 302 | 20241106 | 134500 | 1208583485 | 4920 | 4920 | 4920 | 4915 | 393 |
| 303 | 20241106 | 134400 | 1206650930 | 4920 | 4920 | 4920 | 4915 | 351 |
| 304 | 20241106 | 134300 | 1204924690 | 4920 | 4920 | 4920 | 4920 | 31 |
| 305 | 20241106 | 134200 | 1204772170 | 4920 | 4920 | 4920 | 4920 | 279 |
| 306 | 20241106 | 134100 | 1203399490 | 4920 | 4920 | 4920 | 4920 | 71 |
| 307 | 20241106 | 134000 | 1203050170 | 4920 | 4920 | 4920 | 4920 | 225 |
| 308 | 20241106 | 133900 | 1201943170 | 4920 | 4920 | 4920 | 4920 | 30 |
| 309 | 20241106 | 133800 | 1201795570 | 4920 | 4920 | 4920 | 4920 | 206 |
| 310 | 20241106 | 133700 | 1200782050 | 4920 | 4915 | 4920 | 4915 | 262 |
| 311 | 20241106 | 133600 | 1199493645 | 4920 | 4915 | 4920 | 4915 | 164 |
| 312 | 20241106 | 133500 | 1198686960 | 4920 | 4920 | 4920 | 4920 | 324 |
| 313 | 20241106 | 133400 | 1197092880 | 4915 | 4915 | 4915 | 4915 | 1000 |
| 314 | 20241106 | 133300 | 1192177880 | 4915 | 4920 | 4920 | 4915 | 235 |
| 315 | 20241106 | 133200 | 1191022360 | 4920 | 4920 | 4920 | 4920 | 175 |
| 316 | 20241106 | 133100 | 1190161360 | 4920 | 4910 | 4920 | 4905 | 870 |
| 317 | 20241106 | 133000 | 1185889235 | 4910 | 4920 | 4920 | 4910 | 307 |
| 318 | 20241106 | 132900 | 1184380510 | 4915 | 4915 | 4920 | 4915 | 856 |
| 319 | 20241106 | 132800 | 1180172675 | 4925 | 4925 | 4925 | 4925 | 97 |
| 320 | 20241106 | 132700 | 1179694950 | 4920 | 4925 | 4925 | 4920 | 315 |
| 321 | 20241106 | 132600 | 1178144625 | 4925 | 4930 | 4930 | 4925 | 264 |
| 322 | 20241106 | 132500 | 1176844170 | 4930 | 4920 | 4930 | 4920 | 184 |
| 323 | 20241106 | 132400 | 1175937795 | 4930 | 4920 | 4930 | 4920 | 107 |
| 324 | 20241106 | 132300 | 1175410385 | 4915 | 4930 | 4930 | 4915 | 1092 |
| 325 | 20241106 | 132200 | 1170042470 | 4930 | 4930 | 4930 | 4930 | 322 |
| 326 | 20241106 | 132100 | 1168455010 | 4930 | 4930 | 4930 | 4930 | 98 |
| 327 | 20241106 | 132000 | 1167971870 | 4925 | 4925 | 4930 | 4925 | 229 |
| 328 | 20241106 | 131900 | 1166843535 | 4920 | 4925 | 4925 | 4920 | 97 |
| 329 | 20241106 | 131800 | 1166365835 | 4925 | 4920 | 4925 | 4920 | 102 |
| 330 | 20241106 | 131700 | 1165863495 | 4925 | 4925 | 4925 | 4920 | 226 |
| 331 | 20241106 | 131600 | 1164750450 | 4920 | 4925 | 4925 | 4920 | 171 |
| 332 | 20241106 | 131500 | 1163909005 | 4925 | 4925 | 4925 | 4925 | 283 |
| 333 | 20241106 | 131400 | 1162515230 | 4925 | 4925 | 4925 | 4925 | 108 |
| 334 | 20241106 | 131300 | 1161983330 | 4920 | 4920 | 4920 | 4920 | 177 |
| 335 | 20241106 | 131200 | 1161112490 | 4915 | 4915 | 4915 | 4915 | 192 |
| 336 | 20241106 | 131100 | 1160168810 | 4915 | 4910 | 4915 | 4910 | 112 |
| 337 | 20241106 | 131000 | 1159618350 | 4915 | 4910 | 4915 | 4910 | 530 |
| 338 | 20241106 | 130900 | 1157014300 | 4915 | 4925 | 4925 | 4915 | 3609 |
| 339 | 20241106 | 130800 | 1139274790 | 4925 | 4925 | 4925 | 4925 | 98 |
| 340 | 20241106 | 130700 | 1138792140 | 4925 | 4925 | 4925 | 4925 | 160 |
| 341 | 20241106 | 130600 | 1138004140 | 4930 | 4925 | 4930 | 4920 | 1949 |
| 342 | 20241106 | 130500 | 1128406710 | 4930 | 4935 | 4935 | 4925 | 289 |
| 343 | 20241106 | 130400 | 1126981830 | 4925 | 4935 | 4940 | 4925 | 308 |
| 344 | 20241106 | 130300 | 1125462790 | 4935 | 4945 | 4945 | 4935 | 285 |
| 345 | 20241106 | 130200 | 1124054545 | 4940 | 4940 | 4940 | 4940 | 137 |
| 346 | 20241106 | 130100 | 1123377765 | 4940 | 4940 | 4945 | 4940 | 3058 |
| 347 | 20241106 | 130000 | 1108265895 | 4940 | 4935 | 4940 | 4935 | 950 |
| 348 | 20241106 | 125900 | 1103576240 | 4935 | 4935 | 4935 | 4930 | 63 |
| 349 | 20241106 | 125800 | 1103265355 | 4930 | 4930 | 4930 | 4930 | 332 |
| 350 | 20241106 | 125700 | 1101628595 | 4935 | 4930 | 4935 | 4930 | 209 |
| 351 | 20241106 | 125600 | 1100597225 | 4930 | 4935 | 4935 | 4930 | 270 |
| 352 | 20241106 | 125500 | 1099264825 | 4935 | 4930 | 4935 | 4930 | 621 |
| 353 | 20241106 | 125400 | 1096203255 | 4925 | 4925 | 4930 | 4925 | 120 |
| 354 | 20241106 | 125300 | 1095612165 | 4930 | 4930 | 4930 | 4930 | 275 |
| 355 | 20241106 | 125200 | 1094256415 | 4930 | 4925 | 4930 | 4925 | 137 |
| 356 | 20241106 | 125100 | 1093581095 | 4930 | 4930 | 4930 | 4930 | 362 |
| 357 | 20241106 | 125000 | 1091796435 | 4925 | 4925 | 4925 | 4925 | 137 |
| 358 | 20241106 | 124900 | 1091121710 | 4930 | 4920 | 4930 | 4915 | 99 |
| 359 | 20241106 | 124800 | 1090634490 | 4920 | 4930 | 4930 | 4920 | 236 |
| 360 | 20241106 | 124700 | 1089472385 | 4925 | 4925 | 4925 | 4925 | 354 |
| 361 | 20241106 | 124600 | 1087728935 | 4925 | 4925 | 4925 | 4925 | 123 |
| 362 | 20241106 | 124500 | 1087123160 | 4925 | 4925 | 4925 | 4920 | 673 |
| 363 | 20241106 | 124400 | 1083810760 | 4925 | 4935 | 4935 | 4925 | 265 |
| 364 | 20241106 | 124300 | 1082504815 | 4930 | 4930 | 4930 | 4930 | 554 |
| 365 | 20241106 | 124200 | 1079773595 | 4930 | 4925 | 4930 | 4925 | 308 |
| 366 | 20241106 | 124100 | 1078256115 | 4925 | 4930 | 4930 | 4925 | 82 |
| 367 | 20241106 | 124000 | 1077852085 | 4930 | 4925 | 4930 | 4925 | 164 |
| 368 | 20241106 | 123900 | 1077043840 | 4920 | 4915 | 4920 | 4915 | 349 |
| 369 | 20241106 | 123800 | 1075327435 | 4915 | 4900 | 4915 | 4900 | 148 |
| 370 | 20241106 | 123700 | 1074601200 | 4900 | 4900 | 4900 | 4895 | 153 |
| 371 | 20241106 | 123600 | 1073851575 | 4895 | 4890 | 4895 | 4890 | 233 |
| 372 | 20241106 | 123500 | 1072711850 | 4890 | 4895 | 4895 | 4890 | 632 |
| 373 | 20241106 | 123400 | 1069620785 | 4895 | 4900 | 4900 | 4890 | 980 |
| 374 | 20241106 | 123300 | 1064823615 | 4900 | 4895 | 4900 | 4895 | 1932 |
| 375 | 20241106 | 123200 | 1055366045 | 4895 | 4895 | 4895 | 4890 | 523 |
| 376 | 20241106 | 123100 | 1052807585 | 4895 | 4895 | 4895 | 4890 | 905 |
| 377 | 20241106 | 123000 | 1048378860 | 4895 | 4910 | 4910 | 4895 | 11742 |
| 378 | 20241106 | 122900 | 990844015 | 4915 | 4920 | 4920 | 4915 | 222 |
| 379 | 20241106 | 122800 | 989752090 | 4915 | 4915 | 4915 | 4915 | 165 |
| 380 | 20241106 | 122700 | 988941115 | 4915 | 4915 | 4915 | 4915 | 362 |
| 381 | 20241106 | 122600 | 987161885 | 4910 | 4910 | 4910 | 4910 | 77 |
| 382 | 20241106 | 122500 | 986783815 | 4905 | 4910 | 4910 | 4905 | 385 |
| 383 | 20241106 | 122400 | 984893965 | 4910 | 4915 | 4915 | 4910 | 130 |
| 384 | 20241106 | 122300 | 984255040 | 4915 | 4915 | 4920 | 4915 | 508 |
| 385 | 20241106 | 122200 | 981756815 | 4915 | 4915 | 4915 | 4915 | 30 |
| 386 | 20241106 | 122100 | 981609365 | 4915 | 4920 | 4920 | 4915 | 455 |
| 387 | 20241106 | 122000 | 979371155 | 4915 | 4920 | 4920 | 4915 | 19 |
| 388 | 20241106 | 121900 | 979277680 | 4920 | 4915 | 4920 | 4915 | 333 |
| 389 | 20241106 | 121800 | 977640945 | 4915 | 4915 | 4915 | 4915 | 224 |
| 390 | 20241106 | 121700 | 976539985 | 4905 | 4905 | 4905 | 4905 | 0 |
| 391 | 20241106 | 121600 | 976539985 | 4905 | 4920 | 4920 | 4905 | 600 |
| 392 | 20241106 | 121500 | 973592555 | 4915 | 4915 | 4920 | 4910 | 391 |
| 393 | 20241106 | 121400 | 971670415 | 4910 | 4905 | 4910 | 4905 | 1096 |
| 394 | 20241106 | 121300 | 966290215 | 4910 | 4915 | 4915 | 4910 | 123 |
| 395 | 20241106 | 121200 | 965685855 | 4910 | 4925 | 4925 | 4910 | 3439 |
| 396 | 20241106 | 121100 | 948795295 | 4935 | 4930 | 4935 | 4925 | 906 |
| 397 | 20241106 | 121000 | 944331185 | 4935 | 4925 | 4935 | 4925 | 395 |
| 398 | 20241106 | 120900 | 942383955 | 4930 | 4930 | 4930 | 4930 | 215 |
| 399 | 20241106 | 120800 | 941324005 | 4935 | 4945 | 4945 | 4935 | 523 |
| 400 | 20241106 | 120700 | 938741725 | 4945 | 4940 | 4950 | 4940 | 432 |
| 401 | 20241106 | 120600 | 936605540 | 4945 | 4945 | 4945 | 4945 | 102 |
| 402 | 20241106 | 120500 | 936101150 | 4945 | 4945 | 4945 | 4945 | 142 |
| 403 | 20241106 | 120400 | 935398960 | 4945 | 4945 | 4945 | 4945 | 317 |
| 404 | 20241106 | 120300 | 933831395 | 4940 | 4945 | 4945 | 4940 | 349 |
| 405 | 20241106 | 120200 | 932106840 | 4935 | 4940 | 4940 | 4935 | 220 |
| 406 | 20241106 | 120100 | 931021100 | 4945 | 4945 | 4945 | 4945 | 263 |
| 407 | 20241106 | 120000 | 929720565 | 4945 | 4945 | 4945 | 4945 | 161 |
| 408 | 20241106 | 115900 | 928924420 | 4945 | 4935 | 4945 | 4930 | 685 |
| 409 | 20241106 | 115800 | 925542530 | 4930 | 4930 | 4945 | 4930 | 123 |
| 410 | 20241106 | 115700 | 924935675 | 4935 | 4935 | 4935 | 4930 | 397 |
| 411 | 20241106 | 115600 | 922977370 | 4935 | 4950 | 4950 | 4935 | 722 |
| 412 | 20241106 | 115500 | 919411105 | 4935 | 4945 | 4945 | 4935 | 468 |
| 413 | 20241106 | 115400 | 917098895 | 4950 | 4955 | 4955 | 4950 | 233 |
| 414 | 20241106 | 115300 | 915944705 | 4955 | 4960 | 4960 | 4955 | 189 |
| 415 | 20241106 | 115200 | 915007750 | 4950 | 4955 | 4955 | 4950 | 336 |
| 416 | 20241106 | 115100 | 913342945 | 4955 | 4955 | 4955 | 4950 | 239 |
| 417 | 20241106 | 115000 | 912158990 | 4955 | 4955 | 4955 | 4950 | 436 |
| 418 | 20241106 | 114900 | 909998655 | 4950 | 4960 | 4960 | 4950 | 452 |
| 419 | 20241106 | 114800 | 907757590 | 4960 | 4960 | 4960 | 4955 | 204 |
| 420 | 20241106 | 114700 | 906746140 | 4960 | 4955 | 4960 | 4955 | 45 |
| 421 | 20241106 | 114600 | 906523030 | 4960 | 4950 | 4960 | 4950 | 546 |
| 422 | 20241106 | 114500 | 903817615 | 4955 | 4955 | 4955 | 4955 | 434 |
| 423 | 20241106 | 114400 | 901667145 | 4955 | 4960 | 4960 | 4955 | 106 |
| 424 | 20241106 | 114300 | 901141755 | 4960 | 4955 | 4960 | 4955 | 225 |
| 425 | 20241106 | 114200 | 900026250 | 4950 | 4960 | 4960 | 4950 | 298 |
| 426 | 20241106 | 114100 | 898549690 | 4950 | 4955 | 4955 | 4945 | 589 |
| 427 | 20241106 | 114000 | 895632345 | 4945 | 4950 | 4955 | 4945 | 687 |
| 428 | 20241106 | 113900 | 892229115 | 4950 | 4950 | 4955 | 4950 | 355 |
| 429 | 20241106 | 113800 | 890470910 | 4950 | 4950 | 4955 | 4950 | 1413 |
| 430 | 20241106 | 113700 | 883475140 | 4945 | 4950 | 4950 | 4945 | 363 |
| 431 | 20241106 | 113600 | 881679340 | 4950 | 4945 | 4950 | 4945 | 110 |
| 432 | 20241106 | 113500 | 881135110 | 4945 | 4950 | 4950 | 4945 | 185 |
| 433 | 20241106 | 113400 | 880219670 | 4945 | 4945 | 4945 | 4940 | 644 |
| 434 | 20241106 | 113300 | 877035190 | 4945 | 4945 | 4945 | 4945 | 125 |
| 435 | 20241106 | 113200 | 876417065 | 4940 | 4945 | 4945 | 4940 | 346 |
| 436 | 20241106 | 113100 | 874706165 | 4940 | 4945 | 4945 | 4940 | 53 |
| 437 | 20241106 | 113000 | 874444170 | 4945 | 4935 | 4945 | 4935 | 944 |
| 438 | 20241106 | 112900 | 869779990 | 4930 | 4935 | 4935 | 4930 | 216 |
| 439 | 20241106 | 112800 | 868714110 | 4935 | 4935 | 4935 | 4935 | 139 |
| 440 | 20241106 | 112700 | 868028145 | 4935 | 4940 | 4940 | 4935 | 456 |
| 441 | 20241106 | 112600 | 865775590 | 4940 | 4935 | 4940 | 4935 | 378 |
| 442 | 20241106 | 112500 | 863908355 | 4940 | 4935 | 4940 | 4935 | 154 |
| 443 | 20241106 | 112400 | 863148275 | 4940 | 4930 | 4940 | 4930 | 202 |
| 444 | 20241106 | 112300 | 862150790 | 4940 | 4940 | 4940 | 4940 | 310 |
| 445 | 20241106 | 112200 | 860619390 | 4940 | 4935 | 4940 | 4935 | 560 |
| 446 | 20241106 | 112100 | 857853890 | 4935 | 4935 | 4935 | 4930 | 125 |
| 447 | 20241106 | 112000 | 857237100 | 4935 | 4940 | 4940 | 4935 | 470 |
| 448 | 20241106 | 111900 | 854916585 | 4940 | 4940 | 4940 | 4935 | 261 |
| 449 | 20241106 | 111800 | 853627330 | 4940 | 4935 | 4940 | 4935 | 134 |
| 450 | 20241106 | 111700 | 852965555 | 4935 | 4940 | 4945 | 4935 | 399 |
| 451 | 20241106 | 111600 | 850994140 | 4945 | 4940 | 4945 | 4940 | 325 |
| 452 | 20241106 | 111500 | 849387485 | 4940 | 4945 | 4945 | 4940 | 227 |
| 453 | 20241106 | 111400 | 848264980 | 4945 | 4945 | 4945 | 4940 | 401 |
| 454 | 20241106 | 111300 | 846282125 | 4945 | 4945 | 4950 | 4945 | 120 |
| 455 | 20241106 | 111200 | 845688225 | 4945 | 4940 | 4945 | 4940 | 342 |
| 456 | 20241106 | 111100 | 843997685 | 4940 | 4930 | 4940 | 4925 | 1229 |
| 457 | 20241106 | 111000 | 837942980 | 4940 | 4940 | 4940 | 4930 | 1220 |
| 458 | 20241106 | 110900 | 831923355 | 4935 | 4940 | 4945 | 4935 | 577 |
| 459 | 20241106 | 110800 | 829073795 | 4940 | 4960 | 4965 | 4940 | 2325 |
| 460 | 20241106 | 110700 | 817574925 | 4960 | 4955 | 4960 | 4955 | 439 |
| 461 | 20241106 | 110600 | 815398985 | 4960 | 4960 | 4960 | 4960 | 401 |
| 462 | 20241106 | 110500 | 813410025 | 4965 | 4970 | 4970 | 4960 | 533 |
| 463 | 20241106 | 110400 | 810764590 | 4965 | 4965 | 4965 | 4965 | 362 |
| 464 | 20241106 | 110300 | 808967260 | 4965 | 4965 | 4965 | 4965 | 81 |
| 465 | 20241106 | 110200 | 808565095 | 4965 | 4960 | 4965 | 4960 | 1442 |
| 466 | 20241106 | 110100 | 801410715 | 4960 | 4960 | 4960 | 4960 | 179 |
| 467 | 20241106 | 110000 | 800522875 | 4960 | 4955 | 4960 | 4955 | 1303 |
| 468 | 20241106 | 105900 | 794065910 | 4955 | 4950 | 4955 | 4950 | 77 |
| 469 | 20241106 | 105800 | 793684380 | 4950 | 4950 | 4950 | 4950 | 660 |
| 470 | 20241106 | 105700 | 790417380 | 4950 | 4945 | 4950 | 4945 | 1407 |
| 471 | 20241106 | 105600 | 783456830 | 4930 | 4925 | 4930 | 4925 | 540 |
| 472 | 20241106 | 105500 | 780796770 | 4930 | 4935 | 4940 | 4925 | 4564 |
| 473 | 20241106 | 105400 | 758293260 | 4940 | 4930 | 4940 | 4920 | 2800 |
| 474 | 20241106 | 105300 | 744485920 | 4930 | 4910 | 4930 | 4910 | 1943 |
| 475 | 20241106 | 105200 | 734928445 | 4910 | 4910 | 4915 | 4905 | 1431 |
| 476 | 20241106 | 105100 | 727903965 | 4910 | 4925 | 4925 | 4910 | 1451 |
| 477 | 20241106 | 105000 | 720770975 | 4935 | 4930 | 4935 | 4920 | 1666 |
| 478 | 20241106 | 104900 | 712555460 | 4925 | 4935 | 4935 | 4925 | 10468 |
| 479 | 20241106 | 104800 | 660948230 | 4935 | 4935 | 4935 | 4935 | 395 |
| 480 | 20241106 | 104700 | 658998905 | 4940 | 4940 | 4940 | 4935 | 641 |
| 481 | 20241106 | 104600 | 655832795 | 4940 | 4945 | 4945 | 4940 | 799 |
| 482 | 20241106 | 104500 | 651883390 | 4945 | 4940 | 4945 | 4940 | 288 |
| 483 | 20241106 | 104400 | 650460165 | 4945 | 4950 | 4950 | 4945 | 461 |
| 484 | 20241106 | 104300 | 648178980 | 4950 | 4945 | 4950 | 4940 | 830 |
| 485 | 20241106 | 104200 | 644072670 | 4945 | 4950 | 4950 | 4945 | 734 |
| 486 | 20241106 | 104100 | 640441885 | 4950 | 4950 | 4950 | 4950 | 507 |
| 487 | 20241106 | 104000 | 637932235 | 4950 | 4950 | 4955 | 4945 | 693 |
| 488 | 20241106 | 103900 | 634501395 | 4950 | 4950 | 4950 | 4950 | 60 |
| 489 | 20241106 | 103800 | 634204395 | 4950 | 4945 | 4950 | 4940 | 173 |
| 490 | 20241106 | 103700 | 633348555 | 4945 | 4955 | 4955 | 4945 | 2067 |
| 491 | 20241106 | 103600 | 623115640 | 4960 | 4975 | 4975 | 4950 | 5388 |
| 492 | 20241106 | 103500 | 596379100 | 4975 | 4980 | 4980 | 4975 | 150 |
| 493 | 20241106 | 103400 | 595632110 | 4980 | 4975 | 4980 | 4975 | 235 |
| 494 | 20241106 | 103300 | 594462485 | 4980 | 4980 | 4980 | 4980 | 664 |
| 495 | 20241106 | 103200 | 591155765 | 4975 | 4970 | 4975 | 4970 | 140 |
| 496 | 20241106 | 103100 | 590459290 | 4980 | 4975 | 4980 | 4970 | 1469 |
| 497 | 20241106 | 103000 | 583146970 | 4975 | 4980 | 4980 | 4975 | 519 |
| 498 | 20241106 | 102900 | 580564405 | 4980 | 4980 | 4985 | 4980 | 718 |
| 499 | 20241106 | 102800 | 576988275 | 4980 | 4980 | 4980 | 4980 | 91 |
| 500 | 20241106 | 102700 | 576535095 | 4980 | 4980 | 4980 | 4975 | 484 |
| 501 | 20241106 | 102600 | 574124825 | 4980 | 4980 | 4980 | 4975 | 256 |
| 502 | 20241106 | 102500 | 572850070 | 4985 | 4980 | 4985 | 4980 | 682 |
| 503 | 20241106 | 102400 | 569452860 | 4975 | 4975 | 4980 | 4975 | 761 |
| 504 | 20241106 | 102300 | 565665815 | 4975 | 4985 | 4985 | 4975 | 1707 |
| 505 | 20241106 | 102200 | 557171040 | 4985 | 4985 | 4985 | 4980 | 678 |
| 506 | 20241106 | 102100 | 553792505 | 4985 | 4985 | 4985 | 4980 | 471 |
| 507 | 20241106 | 102000 | 551444620 | 4985 | 4985 | 4990 | 4985 | 1116 |
| 508 | 20241106 | 101900 | 545880980 | 4985 | 4985 | 4985 | 4985 | 392 |
| 509 | 20241106 | 101800 | 543926860 | 4985 | 4980 | 4985 | 4980 | 1229 |
| 510 | 20241106 | 101700 | 537804575 | 4980 | 4985 | 4985 | 4980 | 585 |
| 511 | 20241106 | 101600 | 534888980 | 4980 | 4980 | 4985 | 4980 | 671 |
| 512 | 20241106 | 101500 | 531545100 | 4980 | 4980 | 4985 | 4980 | 441 |
| 513 | 20241106 | 101400 | 529346750 | 4985 | 4980 | 4985 | 4980 | 346 |
| 514 | 20241106 | 101300 | 527622700 | 4975 | 4980 | 4980 | 4975 | 1721 |
| 515 | 20241106 | 101200 | 519052145 | 4975 | 4975 | 4975 | 4970 | 443 |
| 516 | 20241106 | 101100 | 516848225 | 4975 | 4970 | 4975 | 4970 | 323 |
| 517 | 20241106 | 101000 | 515241355 | 4965 | 4970 | 4970 | 4965 | 360 |
| 518 | 20241106 | 100900 | 513452925 | 4975 | 4965 | 4975 | 4965 | 284 |
| 519 | 20241106 | 100800 | 512041520 | 4975 | 4975 | 4975 | 4965 | 208 |
| 520 | 20241106 | 100700 | 511007235 | 4980 | 4970 | 4980 | 4970 | 4117 |
| 521 | 20241106 | 100600 | 490525125 | 4970 | 4975 | 4975 | 4965 | 155 |
| 522 | 20241106 | 100500 | 489755305 | 4970 | 4970 | 4975 | 4965 | 1035 |
| 523 | 20241106 | 100400 | 484610625 | 4975 | 4970 | 4975 | 4970 | 520 |
| 524 | 20241106 | 100300 | 482024655 | 4970 | 4970 | 4970 | 4965 | 1392 |
| 525 | 20241106 | 100200 | 475110965 | 4970 | 4965 | 4970 | 4965 | 649 |
| 526 | 20241106 | 100100 | 471888675 | 4965 | 4955 | 4965 | 4955 | 331 |
| 527 | 20241106 | 100000 | 470245280 | 4960 | 4960 | 4965 | 4955 | 2310 |
| 528 | 20241106 | 095900 | 458788680 | 4955 | 4955 | 4955 | 4955 | 189 |
| 529 | 20241106 | 095800 | 457852185 | 4960 | 4955 | 4960 | 4955 | 426 |
| 530 | 20241106 | 095700 | 455740715 | 4950 | 4955 | 4960 | 4950 | 1074 |
| 531 | 20241106 | 095600 | 450418885 | 4955 | 4950 | 4955 | 4950 | 315 |
| 532 | 20241106 | 095500 | 448858070 | 4950 | 4950 | 4950 | 4950 | 62 |
| 533 | 20241106 | 095400 | 448551170 | 4950 | 4945 | 4950 | 4945 | 695 |
| 534 | 20241106 | 095300 | 445111735 | 4945 | 4945 | 4945 | 4945 | 779 |
| 535 | 20241106 | 095200 | 441259580 | 4940 | 4940 | 4940 | 4940 | 4 |
| 536 | 20241106 | 095100 | 441239820 | 4940 | 4945 | 4945 | 4940 | 382 |
| 537 | 20241106 | 095000 | 439351830 | 4940 | 4935 | 4940 | 4935 | 104 |
| 538 | 20241106 | 094900 | 438838560 | 4935 | 4945 | 4950 | 4935 | 580 |
| 539 | 20241106 | 094800 | 435969180 | 4950 | 4950 | 4950 | 4940 | 1077 |
| 540 | 20241106 | 094700 | 430639605 | 4950 | 4950 | 4950 | 4945 | 615 |
| 541 | 20241106 | 094600 | 427595405 | 4950 | 4940 | 4950 | 4940 | 1451 |
| 542 | 20241106 | 094500 | 420425705 | 4935 | 4940 | 4940 | 4935 | 997 |
| 543 | 20241106 | 094400 | 415500575 | 4935 | 4940 | 4940 | 4935 | 1078 |
| 544 | 20241106 | 094300 | 410180125 | 4940 | 4925 | 4940 | 4925 | 3236 |
| 545 | 20241106 | 094200 | 394224105 | 4925 | 4925 | 4925 | 4925 | 361 |
| 546 | 20241106 | 094100 | 392446180 | 4920 | 4905 | 4920 | 4905 | 3343 |
| 547 | 20241106 | 094000 | 376005610 | 4915 | 4910 | 4915 | 4905 | 405 |
| 548 | 20241106 | 093900 | 374017075 | 4910 | 4910 | 4910 | 4910 | 264 |
| 549 | 20241106 | 093800 | 372720835 | 4910 | 4905 | 4910 | 4905 | 317 |
| 550 | 20241106 | 093700 | 371165170 | 4905 | 4910 | 4910 | 4905 | 202 |
| 551 | 20241106 | 093600 | 370173875 | 4910 | 4910 | 4910 | 4905 | 693 |
| 552 | 20241106 | 093500 | 366772445 | 4910 | 4910 | 4920 | 4910 | 637 |
| 553 | 20241106 | 093400 | 363642265 | 4910 | 4915 | 4920 | 4910 | 231 |
| 554 | 20241106 | 093300 | 362507000 | 4915 | 4915 | 4915 | 4910 | 242 |
| 555 | 20241106 | 093200 | 361317670 | 4910 | 4915 | 4915 | 4910 | 191 |
| 556 | 20241106 | 093100 | 360379525 | 4915 | 4915 | 4915 | 4905 | 432 |
| 557 | 20241106 | 093000 | 358256645 | 4905 | 4915 | 4915 | 4905 | 623 |
| 558 | 20241106 | 092900 | 355195810 | 4900 | 4900 | 4910 | 4900 | 10390 |
| 559 | 20241106 | 092800 | 304273050 | 4900 | 4910 | 4910 | 4890 | 5722 |
| 560 | 20241106 | 092700 | 276256925 | 4910 | 4910 | 4910 | 4910 | 2145 |
| 561 | 20241106 | 092600 | 265724975 | 4915 | 4925 | 4925 | 4910 | 682 |
| 562 | 20241106 | 092500 | 262373595 | 4925 | 4930 | 4930 | 4915 | 1247 |
| 563 | 20241106 | 092400 | 256233040 | 4925 | 4920 | 4925 | 4920 | 862 |
| 564 | 20241106 | 092300 | 251989850 | 4920 | 4920 | 4920 | 4915 | 589 |
| 565 | 20241106 | 092200 | 249091975 | 4915 | 4910 | 4915 | 4910 | 758 |
| 566 | 20241106 | 092100 | 245367695 | 4915 | 4915 | 4915 | 4915 | 732 |
| 567 | 20241106 | 092000 | 241769915 | 4915 | 4900 | 4915 | 4900 | 526 |
| 568 | 20241106 | 091900 | 239188345 | 4905 | 4900 | 4905 | 4900 | 645 |
| 569 | 20241106 | 091800 | 236025605 | 4900 | 4895 | 4900 | 4890 | 738 |
| 570 | 20241106 | 091700 | 232414005 | 4895 | 4890 | 4900 | 4890 | 2479 |
| 571 | 20241106 | 091600 | 220276520 | 4885 | 4880 | 4885 | 4875 | 240 |
| 572 | 20241106 | 091500 | 219105435 | 4880 | 4880 | 4885 | 4880 | 231 |
| 573 | 20241106 | 091400 | 217977650 | 4880 | 4880 | 4890 | 4880 | 29 |
| 574 | 20241106 | 091300 | 217836110 | 4880 | 4875 | 4880 | 4870 | 760 |
| 575 | 20241106 | 091200 | 214131115 | 4880 | 4885 | 4900 | 4880 | 2553 |
| 576 | 20241106 | 091100 | 201651435 | 4880 | 4885 | 4905 | 4880 | 2746 |
| 577 | 20241106 | 091000 | 188214800 | 4885 | 4885 | 4890 | 4870 | 1482 |
| 578 | 20241106 | 090900 | 180983765 | 4885 | 4865 | 4885 | 4865 | 8198 |
| 579 | 20241106 | 090800 | 141014965 | 4865 | 4870 | 4880 | 4865 | 3058 |
| 580 | 20241106 | 090700 | 126126930 | 4870 | 4875 | 4895 | 4870 | 1781 |
| 581 | 20241106 | 090600 | 117431250 | 4875 | 4890 | 4895 | 4865 | 2196 |
| 582 | 20241106 | 090500 | 106711185 | 4900 | 4920 | 4925 | 4900 | 2880 |
| 583 | 20241106 | 090400 | 92585785 | 4905 | 4905 | 4905 | 4900 | 163 |
| 584 | 20241106 | 090300 | 91786300 | 4905 | 4930 | 4935 | 4900 | 4028 |
| 585 | 20241106 | 090200 | 71944580 | 4930 | 4885 | 4930 | 4880 | 3514 |
| 586 | 20241106 | 090100 | 54703680 | 4880 | 4870 | 4885 | 4865 | 618 |
| 587 | 20241106 | 090000 | 51690835 | 4865 | 4880 | 4885 | 4855 | 10457 |