30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 5554 |
| 3 | 20241106 | 185900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20241106 | 185800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20241106 | 185700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20241106 | 185600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20241106 | 185500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20241106 | 185400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20241106 | 185300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20241106 | 185200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20241106 | 185100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20241106 | 185000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20241106 | 184900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20241106 | 184800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20241106 | 184700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20241106 | 184600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20241106 | 184500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20241106 | 184400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20241106 | 184300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20241106 | 184200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20241106 | 184100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20241106 | 184000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20241106 | 183900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20241106 | 183800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20241106 | 183700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20241106 | 183600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20241106 | 183500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20241106 | 183400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20241106 | 183300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20241106 | 183200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20241106 | 183100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20241106 | 183000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 5554 |
| 33 | 20241106 | 182900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20241106 | 182800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20241106 | 182700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20241106 | 182600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20241106 | 182500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20241106 | 182400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20241106 | 182300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20241106 | 182200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20241106 | 182100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20241106 | 182000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20241106 | 181900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20241106 | 181800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20241106 | 181700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20241106 | 181600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20241106 | 181500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20241106 | 181400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20241106 | 181300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20241106 | 181200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20241106 | 181100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20241106 | 181000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20241106 | 180900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20241106 | 180800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20241106 | 180700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20241106 | 180600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20241106 | 180500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20241106 | 180400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20241106 | 180300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20241106 | 180200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20241106 | 180100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20241106 | 180000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 5554 |
| 63 | 20241106 | 175900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20241106 | 175800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20241106 | 175700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20241106 | 175600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20241106 | 175500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20241106 | 175400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20241106 | 175300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20241106 | 175200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20241106 | 175100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20241106 | 175000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20241106 | 174900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20241106 | 174800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20241106 | 174700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20241106 | 174600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20241106 | 174500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20241106 | 174400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20241106 | 174300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20241106 | 174200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20241106 | 174100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20241106 | 174000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20241106 | 173900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20241106 | 173800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20241106 | 173700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20241106 | 173600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20241106 | 173500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20241106 | 173400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20241106 | 173300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20241106 | 173200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20241106 | 173100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20241106 | 173000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 5554 |
| 93 | 20241106 | 172900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20241106 | 172800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20241106 | 172700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20241106 | 172600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20241106 | 172500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20241106 | 172400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20241106 | 172300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20241106 | 172200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20241106 | 172100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20241106 | 172000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20241106 | 171900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20241106 | 171800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20241106 | 171700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20241106 | 171600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20241106 | 171500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20241106 | 171400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20241106 | 171300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20241106 | 171200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20241106 | 171100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20241106 | 171000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20241106 | 170900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20241106 | 170800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20241106 | 170700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20241106 | 170600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20241106 | 170500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20241106 | 170400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20241106 | 170300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20241106 | 170200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20241106 | 170100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20241106 | 170000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 5554 |
| 123 | 20241106 | 165900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20241106 | 165800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20241106 | 165700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20241106 | 165600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20241106 | 165500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20241106 | 165400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20241106 | 165300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20241106 | 165200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20241106 | 165100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20241106 | 165000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20241106 | 164900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20241106 | 164800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20241106 | 164700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20241106 | 164600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20241106 | 164500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20241106 | 164400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20241106 | 164300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20241106 | 164200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20241106 | 164100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20241106 | 164000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20241106 | 163900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20241106 | 163800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20241106 | 163700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20241106 | 163600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20241106 | 163500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20241106 | 163400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20241106 | 163300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20241106 | 163200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20241106 | 163100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20241106 | 163000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 5554 |
| 153 | 20241106 | 162900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20241106 | 162800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20241106 | 162700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20241106 | 162600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20241106 | 162500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20241106 | 162400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20241106 | 162300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20241106 | 162200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20241106 | 162100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20241106 | 162000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20241106 | 161900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20241106 | 161800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20241106 | 161700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20241106 | 161600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20241106 | 161500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20241106 | 161400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20241106 | 161300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20241106 | 161200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20241106 | 161100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20241106 | 161000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20241106 | 160900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20241106 | 160800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20241106 | 160700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20241106 | 160600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20241106 | 160500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20241106 | 160400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20241106 | 160300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20241106 | 160200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20241106 | 160100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20241106 | 160000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 5554 |
| 183 | 20241106 | 155900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20241106 | 155800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20241106 | 155700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20241106 | 155600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20241106 | 155500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20241106 | 155400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20241106 | 155300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20241106 | 155200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20241106 | 155100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20241106 | 155000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20241106 | 154900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20241106 | 154800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20241106 | 154700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20241106 | 154600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20241106 | 154500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20241106 | 154400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20241106 | 154300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20241106 | 154200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20241106 | 154100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20241106 | 154000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20241106 | 153900 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20241106 | 153800 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20241106 | 153700 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20241106 | 153600 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20241106 | 153500 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20241106 | 153400 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20241106 | 153300 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20241106 | 153200 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20241106 | 153100 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20241106 | 153000 | 2267261820 | 4365 | 4365 | 4365 | 4365 | 11108 |
| 213 | 20241106 | 152900 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20241106 | 152800 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20241106 | 152700 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20241106 | 152600 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20241106 | 152500 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20241106 | 152400 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20241106 | 152300 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20241106 | 152200 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20241106 | 152100 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20241106 | 152000 | 2243018610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20241106 | 151900 | 2243018610 | 4350 | 4345 | 4355 | 4345 | 3019 |
| 224 | 20241106 | 151800 | 2229889910 | 4335 | 4340 | 4340 | 4335 | 111 |
| 225 | 20241106 | 151700 | 2229408305 | 4350 | 4355 | 4355 | 4350 | 2287 |
| 226 | 20241106 | 151600 | 2219448445 | 4355 | 4340 | 4355 | 4325 | 2011 |
| 227 | 20241106 | 151500 | 2210700530 | 4340 | 4320 | 4340 | 4320 | 611 |
| 228 | 20241106 | 151400 | 2208057630 | 4315 | 4320 | 4340 | 4315 | 1873 |
| 229 | 20241106 | 151300 | 2199964460 | 4310 | 4310 | 4325 | 4310 | 633 |
| 230 | 20241106 | 151200 | 2197236155 | 4320 | 4325 | 4330 | 4305 | 6432 |
| 231 | 20241106 | 151100 | 2169505165 | 4325 | 4320 | 4325 | 4310 | 971 |
| 232 | 20241106 | 151000 | 2165309590 | 4320 | 4325 | 4325 | 4310 | 2015 |
| 233 | 20241106 | 150900 | 2156616285 | 4325 | 4330 | 4330 | 4325 | 821 |
| 234 | 20241106 | 150800 | 2153064105 | 4335 | 4335 | 4335 | 4330 | 581 |
| 235 | 20241106 | 150700 | 2150548215 | 4330 | 4330 | 4340 | 4330 | 1504 |
| 236 | 20241106 | 150600 | 2144035885 | 4340 | 4330 | 4340 | 4330 | 213 |
| 237 | 20241106 | 150500 | 2143112585 | 4340 | 4330 | 4340 | 4330 | 101 |
| 238 | 20241106 | 150400 | 2142675245 | 4340 | 4340 | 4340 | 4335 | 1245 |
| 239 | 20241106 | 150300 | 2137278095 | 4345 | 4340 | 4345 | 4340 | 832 |
| 240 | 20241106 | 150200 | 2133667210 | 4340 | 4340 | 4340 | 4340 | 20 |
| 241 | 20241106 | 150100 | 2133580410 | 4340 | 4330 | 4340 | 4320 | 228 |
| 242 | 20241106 | 150000 | 2132593145 | 4320 | 4325 | 4325 | 4320 | 1085 |
| 243 | 20241106 | 145900 | 2127905610 | 4325 | 4330 | 4330 | 4325 | 1009 |
| 244 | 20241106 | 145800 | 2123541585 | 4330 | 4340 | 4340 | 4330 | 227 |
| 245 | 20241106 | 145700 | 2122558575 | 4340 | 4330 | 4340 | 4325 | 940 |
| 246 | 20241106 | 145600 | 2118492055 | 4340 | 4325 | 4340 | 4325 | 556 |
| 247 | 20241106 | 145500 | 2116086515 | 4325 | 4335 | 4335 | 4325 | 1451 |
| 248 | 20241106 | 145400 | 2109804700 | 4345 | 4335 | 4345 | 4335 | 137 |
| 249 | 20241106 | 145300 | 2109210795 | 4335 | 4335 | 4335 | 4335 | 14 |
| 250 | 20241106 | 145200 | 2109150105 | 4345 | 4345 | 4345 | 4345 | 1 |
| 251 | 20241106 | 145100 | 2109145760 | 4345 | 4345 | 4345 | 4345 | 22 |
| 252 | 20241106 | 145000 | 2109050170 | 4350 | 4330 | 4350 | 4325 | 502 |
| 253 | 20241106 | 144900 | 2106876485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 254 | 20241106 | 144800 | 2106876485 | 4340 | 4330 | 4340 | 4330 | 462 |
| 255 | 20241106 | 144700 | 2104875995 | 4345 | 4345 | 4345 | 4345 | 0 |
| 256 | 20241106 | 144600 | 2104875995 | 4345 | 4330 | 4345 | 4330 | 218 |
| 257 | 20241106 | 144500 | 2103930525 | 4350 | 4350 | 4350 | 4350 | 0 |
| 258 | 20241106 | 144400 | 2103930525 | 4350 | 4335 | 4350 | 4330 | 490 |
| 259 | 20241106 | 144300 | 2101805000 | 4350 | 4350 | 4350 | 4325 | 28 |
| 260 | 20241106 | 144200 | 2101683850 | 4350 | 4350 | 4350 | 4350 | 1 |
| 261 | 20241106 | 144100 | 2101679500 | 4350 | 4350 | 4350 | 4330 | 544 |
| 262 | 20241106 | 144000 | 2099323940 | 4330 | 4350 | 4350 | 4330 | 617 |
| 263 | 20241106 | 143900 | 2096642145 | 4350 | 4330 | 4350 | 4330 | 32 |
| 264 | 20241106 | 143800 | 2096503435 | 4350 | 4345 | 4350 | 4345 | 302 |
| 265 | 20241106 | 143700 | 2095191240 | 4345 | 4345 | 4345 | 4345 | 0 |
| 266 | 20241106 | 143600 | 2095191240 | 4345 | 4330 | 4345 | 4325 | 1453 |
| 267 | 20241106 | 143500 | 2088904135 | 4345 | 4345 | 4345 | 4330 | 48 |
| 268 | 20241106 | 143400 | 2088696205 | 4345 | 4350 | 4350 | 4330 | 57 |
| 269 | 20241106 | 143300 | 2088449360 | 4330 | 4350 | 4350 | 4330 | 1001 |
| 270 | 20241106 | 143200 | 2084115010 | 4350 | 4330 | 4350 | 4330 | 1094 |
| 271 | 20241106 | 143100 | 2079376130 | 4350 | 4340 | 4350 | 4330 | 1716 |
| 272 | 20241106 | 143000 | 2071941560 | 4355 | 4355 | 4355 | 4355 | 2 |
| 273 | 20241106 | 142900 | 2071932850 | 4355 | 4355 | 4355 | 4355 | 0 |
| 274 | 20241106 | 142800 | 2071932850 | 4355 | 4345 | 4355 | 4330 | 284 |
| 275 | 20241106 | 142700 | 2070700885 | 4350 | 4350 | 4350 | 4350 | 451 |
| 276 | 20241106 | 142600 | 2068739035 | 4350 | 4350 | 4350 | 4350 | 0 |
| 277 | 20241106 | 142500 | 2068739035 | 4350 | 4350 | 4350 | 4350 | 0 |
| 278 | 20241106 | 142400 | 2068739035 | 4350 | 4340 | 4350 | 4335 | 709 |
| 279 | 20241106 | 142300 | 2065662180 | 4335 | 4340 | 4345 | 4335 | 2778 |
| 280 | 20241106 | 142200 | 2053608465 | 4345 | 4350 | 4350 | 4345 | 1375 |
| 281 | 20241106 | 142100 | 2047629585 | 4350 | 4355 | 4355 | 4350 | 65 |
| 282 | 20241106 | 142000 | 2047346760 | 4350 | 4355 | 4355 | 4350 | 6 |
| 283 | 20241106 | 141900 | 2047320640 | 4355 | 4355 | 4355 | 4355 | 284 |
| 284 | 20241106 | 141800 | 2046083820 | 4355 | 4360 | 4360 | 4355 | 131 |
| 285 | 20241106 | 141700 | 2045512760 | 4360 | 4360 | 4360 | 4360 | 50 |
| 286 | 20241106 | 141600 | 2045294760 | 4365 | 4365 | 4365 | 4365 | 8 |
| 287 | 20241106 | 141500 | 2045259840 | 4365 | 4365 | 4365 | 4365 | 0 |
| 288 | 20241106 | 141400 | 2045259840 | 4365 | 4365 | 4365 | 4365 | 240 |
| 289 | 20241106 | 141300 | 2044212240 | 4365 | 4360 | 4365 | 4360 | 802 |
| 290 | 20241106 | 141200 | 2040712510 | 4345 | 4350 | 4350 | 4340 | 300 |
| 291 | 20241106 | 141100 | 2039409090 | 4360 | 4345 | 4360 | 4345 | 12 |
| 292 | 20241106 | 141000 | 2039356785 | 4360 | 4360 | 4360 | 4345 | 315 |
| 293 | 20241106 | 140900 | 2037985005 | 4360 | 4335 | 4360 | 4335 | 1438 |
| 294 | 20241106 | 140800 | 2031744770 | 4340 | 4340 | 4340 | 4340 | 13 |
| 295 | 20241106 | 140700 | 2031688350 | 4355 | 4335 | 4355 | 4335 | 1038 |
| 296 | 20241106 | 140600 | 2027188580 | 4335 | 4340 | 4340 | 4335 | 660 |
| 297 | 20241106 | 140500 | 2024326840 | 4365 | 4365 | 4365 | 4365 | 0 |
| 298 | 20241106 | 140400 | 2024326840 | 4365 | 4365 | 4365 | 4335 | 2941 |
| 299 | 20241106 | 140300 | 2011560445 | 4370 | 4370 | 4370 | 4370 | 14 |
| 300 | 20241106 | 140200 | 2011499265 | 4375 | 4375 | 4375 | 4375 | 0 |
| 301 | 20241106 | 140100 | 2011499265 | 4375 | 4375 | 4375 | 4375 | 69 |
| 302 | 20241106 | 140000 | 2011197390 | 4375 | 4370 | 4375 | 4355 | 434 |
| 303 | 20241106 | 135900 | 2009303805 | 4370 | 4375 | 4380 | 4370 | 120 |
| 304 | 20241106 | 135800 | 2008778650 | 4380 | 4380 | 4380 | 4380 | 0 |
| 305 | 20241106 | 135700 | 2008778650 | 4380 | 4370 | 4380 | 4370 | 249 |
| 306 | 20241106 | 135600 | 2007690500 | 4370 | 4370 | 4370 | 4370 | 18 |
| 307 | 20241106 | 135500 | 2007611840 | 4370 | 4370 | 4370 | 4370 | 1 |
| 308 | 20241106 | 135400 | 2007607470 | 4380 | 4380 | 4380 | 4380 | 172 |
| 309 | 20241106 | 135300 | 2006854110 | 4380 | 4380 | 4380 | 4355 | 2787 |
| 310 | 20241106 | 135200 | 1994709220 | 4380 | 4380 | 4380 | 4380 | 265 |
| 311 | 20241106 | 135100 | 1993548520 | 4380 | 4380 | 4380 | 4380 | 593 |
| 312 | 20241106 | 135000 | 1990951180 | 4380 | 4370 | 4380 | 4370 | 103 |
| 313 | 20241106 | 134900 | 1990501050 | 4365 | 4355 | 4370 | 4355 | 542 |
| 314 | 20241106 | 134800 | 1988133605 | 4370 | 4370 | 4370 | 4370 | 94 |
| 315 | 20241106 | 134700 | 1987722825 | 4355 | 4355 | 4355 | 4355 | 0 |
| 316 | 20241106 | 134600 | 1987722825 | 4355 | 4355 | 4370 | 4350 | 2042 |
| 317 | 20241106 | 134500 | 1978837250 | 4355 | 4375 | 4375 | 4355 | 1695 |
| 318 | 20241106 | 134400 | 1971430490 | 4375 | 4375 | 4375 | 4375 | 146 |
| 319 | 20241106 | 134300 | 1970791740 | 4370 | 4370 | 4370 | 4370 | 448 |
| 320 | 20241106 | 134200 | 1968833980 | 4375 | 4370 | 4375 | 4370 | 1146 |
| 321 | 20241106 | 134100 | 1963825955 | 4370 | 4350 | 4370 | 4350 | 160 |
| 322 | 20241106 | 134000 | 1963128050 | 4350 | 4350 | 4350 | 4350 | 1 |
| 323 | 20241106 | 133900 | 1963123700 | 4345 | 4345 | 4345 | 4345 | 237 |
| 324 | 20241106 | 133800 | 1962093935 | 4335 | 4345 | 4345 | 4335 | 628 |
| 325 | 20241106 | 133700 | 1959370575 | 4345 | 4340 | 4345 | 4335 | 11 |
| 326 | 20241106 | 133600 | 1959322820 | 4345 | 4335 | 4345 | 4335 | 1367 |
| 327 | 20241106 | 133500 | 1953390775 | 4335 | 4335 | 4335 | 4335 | 108 |
| 328 | 20241106 | 133400 | 1952922595 | 4345 | 4340 | 4345 | 4340 | 4 |
| 329 | 20241106 | 133300 | 1952905230 | 4335 | 4340 | 4340 | 4335 | 62 |
| 330 | 20241106 | 133200 | 1952636450 | 4345 | 4345 | 4345 | 4345 | 1 |
| 331 | 20241106 | 133100 | 1952632105 | 4355 | 4355 | 4355 | 4355 | 1 |
| 332 | 20241106 | 133000 | 1952627750 | 4335 | 4355 | 4355 | 4335 | 131 |
| 333 | 20241106 | 132900 | 1952058610 | 4355 | 4360 | 4365 | 4355 | 1366 |
| 334 | 20241106 | 132800 | 1946100875 | 4355 | 4345 | 4355 | 4345 | 187 |
| 335 | 20241106 | 132700 | 1945287260 | 4340 | 4340 | 4345 | 4340 | 56 |
| 336 | 20241106 | 132600 | 1945044215 | 4340 | 4335 | 4340 | 4335 | 2300 |
| 337 | 20241106 | 132500 | 1935072715 | 4345 | 4335 | 4345 | 4335 | 217 |
| 338 | 20241106 | 132400 | 1934130935 | 4330 | 4330 | 4330 | 4330 | 0 |
| 339 | 20241106 | 132300 | 1934130935 | 4330 | 4330 | 4330 | 4330 | 1168 |
| 340 | 20241106 | 132200 | 1929073495 | 4330 | 4330 | 4330 | 4330 | 1 |
| 341 | 20241106 | 132100 | 1929069165 | 4325 | 4325 | 4325 | 4325 | 1 |
| 342 | 20241106 | 132000 | 1929064840 | 4325 | 4330 | 4330 | 4325 | 35 |
| 343 | 20241106 | 131900 | 1928913395 | 4320 | 4330 | 4330 | 4320 | 660 |
| 344 | 20241106 | 131800 | 1926058505 | 4330 | 4330 | 4330 | 4330 | 275 |
| 345 | 20241106 | 131700 | 1924867755 | 4335 | 4335 | 4335 | 4335 | 22 |
| 346 | 20241106 | 131600 | 1924772385 | 4340 | 4330 | 4340 | 4330 | 24 |
| 347 | 20241106 | 131500 | 1924668425 | 4325 | 4325 | 4325 | 4325 | 60 |
| 348 | 20241106 | 131400 | 1924408925 | 4325 | 4320 | 4335 | 4305 | 2663 |
| 349 | 20241106 | 131300 | 1912893715 | 4320 | 4300 | 4320 | 4300 | 689 |
| 350 | 20241106 | 131200 | 1909924295 | 4305 | 4305 | 4305 | 4305 | 7 |
| 351 | 20241106 | 131100 | 1909894160 | 4310 | 4300 | 4310 | 4295 | 1007 |
| 352 | 20241106 | 131000 | 1905564455 | 4300 | 4305 | 4310 | 4300 | 22 |
| 353 | 20241106 | 130900 | 1905469660 | 4300 | 4300 | 4300 | 4300 | 70 |
| 354 | 20241106 | 130800 | 1905168660 | 4300 | 4305 | 4305 | 4300 | 2384 |
| 355 | 20241106 | 130700 | 1894916800 | 4305 | 4310 | 4310 | 4305 | 471 |
| 356 | 20241106 | 130600 | 1892887010 | 4300 | 4300 | 4300 | 4300 | 1193 |
| 357 | 20241106 | 130500 | 1887757110 | 4300 | 4300 | 4300 | 4300 | 200 |
| 358 | 20241106 | 130400 | 1886897110 | 4290 | 4290 | 4300 | 4290 | 2596 |
| 359 | 20241106 | 130300 | 1875760260 | 4300 | 4290 | 4300 | 4285 | 2265 |
| 360 | 20241106 | 130200 | 1866048160 | 4290 | 4305 | 4305 | 4290 | 1504 |
| 361 | 20241106 | 130100 | 1859585570 | 4305 | 4300 | 4305 | 4300 | 159 |
| 362 | 20241106 | 130000 | 1858901865 | 4305 | 4295 | 4310 | 4275 | 3384 |
| 363 | 20241106 | 125900 | 1844402295 | 4310 | 4295 | 4315 | 4295 | 303 |
| 364 | 20241106 | 125800 | 1843098050 | 4295 | 4325 | 4325 | 4295 | 12025 |
| 365 | 20241106 | 125700 | 1791340280 | 4310 | 4315 | 4315 | 4310 | 420 |
| 366 | 20241106 | 125600 | 1789528120 | 4315 | 4315 | 4315 | 4315 | 301 |
| 367 | 20241106 | 125500 | 1788229305 | 4310 | 4330 | 4330 | 4310 | 2040 |
| 368 | 20241106 | 125400 | 1779424225 | 4330 | 4330 | 4340 | 4330 | 776 |
| 369 | 20241106 | 125300 | 1776061695 | 4330 | 4340 | 4345 | 4320 | 4515 |
| 370 | 20241106 | 125200 | 1756521285 | 4345 | 4355 | 4355 | 4345 | 2341 |
| 371 | 20241106 | 125100 | 1746344115 | 4355 | 4360 | 4370 | 4355 | 722 |
| 372 | 20241106 | 125000 | 1743196935 | 4360 | 4355 | 4360 | 4355 | 497 |
| 373 | 20241106 | 124900 | 1741031370 | 4360 | 4360 | 4360 | 4360 | 27 |
| 374 | 20241106 | 124800 | 1740913650 | 4370 | 4360 | 4370 | 4360 | 24 |
| 375 | 20241106 | 124700 | 1740809000 | 4355 | 4355 | 4355 | 4355 | 0 |
| 376 | 20241106 | 124600 | 1740809000 | 4355 | 4375 | 4380 | 4355 | 309 |
| 377 | 20241106 | 124500 | 1739461730 | 4380 | 4380 | 4380 | 4380 | 1 |
| 378 | 20241106 | 124400 | 1739457350 | 4380 | 4375 | 4380 | 4375 | 55 |
| 379 | 20241106 | 124300 | 1739216700 | 4375 | 4375 | 4375 | 4365 | 383 |
| 380 | 20241106 | 124200 | 1737542475 | 4365 | 4365 | 4375 | 4365 | 241 |
| 381 | 20241106 | 124100 | 1736490500 | 4360 | 4360 | 4365 | 4360 | 236 |
| 382 | 20241106 | 124000 | 1735461535 | 4345 | 4350 | 4360 | 4345 | 987 |
| 383 | 20241106 | 123900 | 1731169210 | 4350 | 4350 | 4360 | 4350 | 966 |
| 384 | 20241106 | 123800 | 1726967100 | 4365 | 4365 | 4365 | 4350 | 294 |
| 385 | 20241106 | 123700 | 1725688170 | 4370 | 4350 | 4370 | 4350 | 106 |
| 386 | 20241106 | 123600 | 1725227050 | 4370 | 4370 | 4370 | 4350 | 1731 |
| 387 | 20241106 | 123500 | 1717695505 | 4370 | 4350 | 4370 | 4350 | 633 |
| 388 | 20241106 | 123400 | 1714941015 | 4370 | 4370 | 4370 | 4350 | 3798 |
| 389 | 20241106 | 123300 | 1698403840 | 4370 | 4355 | 4370 | 4355 | 42 |
| 390 | 20241106 | 123200 | 1698220915 | 4355 | 4365 | 4370 | 4355 | 525 |
| 391 | 20241106 | 123100 | 1695934170 | 4370 | 4375 | 4375 | 4370 | 2 |
| 392 | 20241106 | 123000 | 1695925425 | 4375 | 4375 | 4375 | 4355 | 378 |
| 393 | 20241106 | 122900 | 1694277215 | 4380 | 4370 | 4385 | 4350 | 2660 |
| 394 | 20241106 | 122800 | 1682680375 | 4375 | 4400 | 4415 | 4365 | 5902 |
| 395 | 20241106 | 122700 | 1656849870 | 4435 | 4395 | 4435 | 4395 | 1067 |
| 396 | 20241106 | 122600 | 1652151890 | 4395 | 4395 | 4405 | 4395 | 266 |
| 397 | 20241106 | 122500 | 1650982810 | 4395 | 4385 | 4395 | 4385 | 167 |
| 398 | 20241106 | 122400 | 1650249180 | 4380 | 4385 | 4385 | 4380 | 141 |
| 399 | 20241106 | 122300 | 1649631160 | 4385 | 4385 | 4390 | 4375 | 1165 |
| 400 | 20241106 | 122200 | 1644527300 | 4390 | 4380 | 4390 | 4380 | 231 |
| 401 | 20241106 | 122100 | 1643515125 | 4380 | 4400 | 4400 | 4375 | 824 |
| 402 | 20241106 | 122000 | 1639906650 | 4380 | 4420 | 4420 | 4380 | 5915 |
| 403 | 20241106 | 121900 | 1613891140 | 4405 | 4415 | 4420 | 4405 | 4053 |
| 404 | 20241106 | 121800 | 1596029935 | 4415 | 4420 | 4420 | 4415 | 1613 |
| 405 | 20241106 | 121700 | 1588903225 | 4420 | 4420 | 4420 | 4420 | 11 |
| 406 | 20241106 | 121600 | 1588854605 | 4420 | 4430 | 4430 | 4420 | 906 |
| 407 | 20241106 | 121500 | 1584849675 | 4420 | 4420 | 4420 | 4420 | 664 |
| 408 | 20241106 | 121400 | 1581914795 | 4440 | 4425 | 4440 | 4420 | 400 |
| 409 | 20241106 | 121300 | 1580144620 | 4420 | 4425 | 4425 | 4420 | 1134 |
| 410 | 20241106 | 121200 | 1575130290 | 4440 | 4430 | 4440 | 4425 | 313 |
| 411 | 20241106 | 121100 | 1573743770 | 4430 | 4440 | 4455 | 4430 | 5001 |
| 412 | 20241106 | 121000 | 1551586235 | 4435 | 4435 | 4440 | 4430 | 263 |
| 413 | 20241106 | 120900 | 1550420165 | 4435 | 4435 | 4440 | 4435 | 1505 |
| 414 | 20241106 | 120800 | 1543745485 | 4440 | 4450 | 4455 | 4440 | 3073 |
| 415 | 20241106 | 120700 | 1530097475 | 4455 | 4455 | 4455 | 4455 | 0 |
| 416 | 20241106 | 120600 | 1530097475 | 4455 | 4455 | 4455 | 4445 | 3312 |
| 417 | 20241106 | 120500 | 1515354075 | 4455 | 4455 | 4455 | 4455 | 609 |
| 418 | 20241106 | 120400 | 1512640980 | 4470 | 4455 | 4470 | 4450 | 3023 |
| 419 | 20241106 | 120300 | 1499173605 | 4470 | 4450 | 4470 | 4445 | 2074 |
| 420 | 20241106 | 120200 | 1489943870 | 4445 | 4450 | 4455 | 4440 | 2141 |
| 421 | 20241106 | 120100 | 1480426675 | 4455 | 4455 | 4455 | 4455 | 13 |
| 422 | 20241106 | 120000 | 1480368760 | 4455 | 4455 | 4455 | 4455 | 17 |
| 423 | 20241106 | 115900 | 1480293025 | 4470 | 4470 | 4470 | 4470 | 902 |
| 424 | 20241106 | 115800 | 1476261085 | 4470 | 4450 | 4470 | 4450 | 911 |
| 425 | 20241106 | 115700 | 1472189055 | 4450 | 4450 | 4475 | 4450 | 1168 |
| 426 | 20241106 | 115600 | 1466991430 | 4445 | 4480 | 4480 | 4445 | 3731 |
| 427 | 20241106 | 115500 | 1450386645 | 4480 | 4455 | 4480 | 4455 | 222 |
| 428 | 20241106 | 115400 | 1449397610 | 4455 | 4475 | 4475 | 4455 | 139 |
| 429 | 20241106 | 115300 | 1448777195 | 4455 | 4460 | 4465 | 4455 | 2372 |
| 430 | 20241106 | 115200 | 1438199935 | 4460 | 4460 | 4460 | 4460 | 44 |
| 431 | 20241106 | 115100 | 1438003695 | 4470 | 4470 | 4470 | 4470 | 442 |
| 432 | 20241106 | 115000 | 1436027955 | 4470 | 4470 | 4470 | 4470 | 676 |
| 433 | 20241106 | 114900 | 1433006235 | 4470 | 4460 | 4470 | 4455 | 2077 |
| 434 | 20241106 | 114800 | 1423751240 | 4470 | 4470 | 4470 | 4460 | 22 |
| 435 | 20241106 | 114700 | 1423653010 | 4470 | 4465 | 4470 | 4460 | 1237 |
| 436 | 20241106 | 114600 | 1418135205 | 4460 | 4485 | 4490 | 4460 | 2526 |
| 437 | 20241106 | 114500 | 1406831890 | 4485 | 4480 | 4485 | 4480 | 13 |
| 438 | 20241106 | 114400 | 1406773645 | 4480 | 4460 | 4480 | 4460 | 1348 |
| 439 | 20241106 | 114300 | 1400754805 | 4460 | 4460 | 4470 | 4460 | 2765 |
| 440 | 20241106 | 114200 | 1388422895 | 4470 | 4470 | 4470 | 4470 | 5 |
| 441 | 20241106 | 114100 | 1388400545 | 4470 | 4470 | 4470 | 4460 | 184 |
| 442 | 20241106 | 114000 | 1387579065 | 4470 | 4445 | 4470 | 4445 | 31 |
| 443 | 20241106 | 113900 | 1387441245 | 4445 | 4460 | 4465 | 4445 | 4368 |
| 444 | 20241106 | 113800 | 1367994745 | 4455 | 4480 | 4480 | 4455 | 4509 |
| 445 | 20241106 | 113700 | 1347850590 | 4480 | 4485 | 4485 | 4480 | 1084 |
| 446 | 20241106 | 113600 | 1342992830 | 4490 | 4490 | 4490 | 4490 | 30 |
| 447 | 20241106 | 113500 | 1342858130 | 4480 | 4490 | 4495 | 4480 | 387 |
| 448 | 20241106 | 113400 | 1341121910 | 4500 | 4480 | 4500 | 4480 | 65 |
| 449 | 20241106 | 113300 | 1340830300 | 4480 | 4480 | 4480 | 4480 | 746 |
| 450 | 20241106 | 113200 | 1337488220 | 4480 | 4490 | 4490 | 4480 | 1464 |
| 451 | 20241106 | 113100 | 1330924045 | 4510 | 4490 | 4510 | 4485 | 574 |
| 452 | 20241106 | 113000 | 1328346750 | 4485 | 4530 | 4535 | 4485 | 7933 |
| 453 | 20241106 | 112900 | 1292602740 | 4535 | 4525 | 4535 | 4525 | 379 |
| 454 | 20241106 | 112800 | 1290887745 | 4525 | 4525 | 4525 | 4520 | 191 |
| 455 | 20241106 | 112700 | 1290024365 | 4520 | 4535 | 4535 | 4520 | 1310 |
| 456 | 20241106 | 112600 | 1284091340 | 4535 | 4535 | 4535 | 4535 | 506 |
| 457 | 20241106 | 112500 | 1281796630 | 4550 | 4550 | 4550 | 4550 | 20 |
| 458 | 20241106 | 112400 | 1281705630 | 4545 | 4540 | 4545 | 4535 | 739 |
| 459 | 20241106 | 112300 | 1278349225 | 4535 | 4535 | 4535 | 4535 | 7 |
| 460 | 20241106 | 112200 | 1278317480 | 4535 | 4545 | 4545 | 4535 | 300 |
| 461 | 20241106 | 112100 | 1276956240 | 4545 | 4560 | 4560 | 4545 | 2048 |
| 462 | 20241106 | 112000 | 1267638715 | 4560 | 4570 | 4570 | 4555 | 1925 |
| 463 | 20241106 | 111900 | 1258850725 | 4570 | 4575 | 4575 | 4545 | 6209 |
| 464 | 20241106 | 111800 | 1230502340 | 4575 | 4530 | 4580 | 4530 | 13184 |
| 465 | 20241106 | 111700 | 1170464565 | 4530 | 4515 | 4530 | 4515 | 714 |
| 466 | 20241106 | 111600 | 1167240690 | 4515 | 4530 | 4530 | 4515 | 653 |
| 467 | 20241106 | 111500 | 1164290685 | 4520 | 4530 | 4530 | 4520 | 1890 |
| 468 | 20241106 | 111400 | 1155744955 | 4525 | 4535 | 4535 | 4525 | 365 |
| 469 | 20241106 | 111300 | 1154091480 | 4530 | 4535 | 4535 | 4520 | 640 |
| 470 | 20241106 | 111200 | 1151196040 | 4525 | 4525 | 4525 | 4525 | 220 |
| 471 | 20241106 | 111100 | 1150200540 | 4540 | 4530 | 4540 | 4515 | 1716 |
| 472 | 20241106 | 111000 | 1142421690 | 4535 | 4530 | 4535 | 4515 | 1172 |
| 473 | 20241106 | 110900 | 1137113310 | 4530 | 4530 | 4530 | 4515 | 1676 |
| 474 | 20241106 | 110800 | 1129532055 | 4530 | 4540 | 4540 | 4530 | 2231 |
| 475 | 20241106 | 110700 | 1119418800 | 4540 | 4540 | 4540 | 4535 | 1350 |
| 476 | 20241106 | 110600 | 1113291200 | 4540 | 4535 | 4540 | 4535 | 1061 |
| 477 | 20241106 | 110500 | 1108476380 | 4540 | 4535 | 4540 | 4535 | 2229 |
| 478 | 20241106 | 110400 | 1098367855 | 4525 | 4530 | 4535 | 4520 | 7864 |
| 479 | 20241106 | 110300 | 1062726915 | 4530 | 4530 | 4530 | 4525 | 602 |
| 480 | 20241106 | 110200 | 1060001260 | 4530 | 4525 | 4530 | 4525 | 333 |
| 481 | 20241106 | 110100 | 1058493885 | 4530 | 4530 | 4545 | 4520 | 1884 |
| 482 | 20241106 | 110000 | 1049966255 | 4545 | 4540 | 4550 | 4535 | 5841 |
| 483 | 20241106 | 105900 | 1023428230 | 4535 | 4540 | 4550 | 4535 | 5726 |
| 484 | 20241106 | 105800 | 997403230 | 4545 | 4520 | 4545 | 4515 | 3287 |
| 485 | 20241106 | 105700 | 982516485 | 4520 | 4520 | 4520 | 4515 | 81 |
| 486 | 20241106 | 105600 | 982150760 | 4515 | 4520 | 4525 | 4510 | 954 |
| 487 | 20241106 | 105500 | 977841655 | 4520 | 4525 | 4525 | 4520 | 831 |
| 488 | 20241106 | 105400 | 974085145 | 4525 | 4525 | 4525 | 4520 | 338 |
| 489 | 20241106 | 105300 | 972557255 | 4520 | 4530 | 4530 | 4520 | 335 |
| 490 | 20241106 | 105200 | 971042555 | 4530 | 4540 | 4540 | 4520 | 5837 |
| 491 | 20241106 | 105100 | 944571675 | 4535 | 4520 | 4535 | 4515 | 8884 |
| 492 | 20241106 | 105000 | 904380385 | 4515 | 4495 | 4515 | 4495 | 2778 |
| 493 | 20241106 | 104900 | 891852995 | 4490 | 4500 | 4500 | 4490 | 383 |
| 494 | 20241106 | 104800 | 890129505 | 4480 | 4500 | 4500 | 4480 | 215 |
| 495 | 20241106 | 104700 | 889165905 | 4480 | 4480 | 4510 | 4480 | 605 |
| 496 | 20241106 | 104600 | 886453925 | 4480 | 4505 | 4510 | 4480 | 4285 |
| 497 | 20241106 | 104500 | 867165140 | 4505 | 4510 | 4510 | 4505 | 195 |
| 498 | 20241106 | 104400 | 866286640 | 4515 | 4515 | 4535 | 4500 | 10319 |
| 499 | 20241106 | 104300 | 819587395 | 4515 | 4525 | 4525 | 4495 | 5576 |
| 500 | 20241106 | 104200 | 794422320 | 4520 | 4565 | 4570 | 4515 | 12732 |
| 501 | 20241106 | 104100 | 736588065 | 4565 | 4485 | 4570 | 4485 | 30838 |
| 502 | 20241106 | 104000 | 597321665 | 4485 | 4480 | 4485 | 4480 | 3 |
| 503 | 20241106 | 103900 | 597308220 | 4490 | 4490 | 4490 | 4490 | 0 |
| 504 | 20241106 | 103800 | 597308220 | 4490 | 4485 | 4490 | 4485 | 894 |
| 505 | 20241106 | 103700 | 593298610 | 4490 | 4490 | 4490 | 4490 | 245 |
| 506 | 20241106 | 103600 | 592198560 | 4490 | 4490 | 4490 | 4485 | 205 |
| 507 | 20241106 | 103500 | 591278550 | 4470 | 4470 | 4485 | 4470 | 1862 |
| 508 | 20241106 | 103400 | 582952120 | 4475 | 4470 | 4475 | 4470 | 693 |
| 509 | 20241106 | 103300 | 579854405 | 4475 | 4475 | 4475 | 4470 | 273 |
| 510 | 20241106 | 103200 | 578633180 | 4480 | 4485 | 4485 | 4480 | 2 |
| 511 | 20241106 | 103100 | 578624215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 512 | 20241106 | 103000 | 578624215 | 4490 | 4490 | 4490 | 4485 | 3 |
| 513 | 20241106 | 102900 | 578610750 | 4490 | 4490 | 4490 | 4490 | 2 |
| 514 | 20241106 | 102800 | 578601770 | 4490 | 4490 | 4490 | 4490 | 5 |
| 515 | 20241106 | 102700 | 578579320 | 4490 | 4470 | 4490 | 4470 | 296 |
| 516 | 20241106 | 102600 | 577256180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 517 | 20241106 | 102500 | 577256180 | 4495 | 4495 | 4495 | 4495 | 2 |
| 518 | 20241106 | 102400 | 577247190 | 4470 | 4495 | 4495 | 4470 | 51 |
| 519 | 20241106 | 102300 | 577019190 | 4495 | 4495 | 4495 | 4495 | 0 |
| 520 | 20241106 | 102200 | 577019190 | 4495 | 4495 | 4495 | 4495 | 539 |
| 521 | 20241106 | 102100 | 574596385 | 4495 | 4495 | 4495 | 4495 | 0 |
| 522 | 20241106 | 102000 | 574596385 | 4495 | 4490 | 4495 | 4465 | 1005 |
| 523 | 20241106 | 101900 | 570083985 | 4495 | 4495 | 4495 | 4495 | 155 |
| 524 | 20241106 | 101800 | 569387260 | 4495 | 4490 | 4495 | 4460 | 1857 |
| 525 | 20241106 | 101700 | 561052235 | 4480 | 4480 | 4480 | 4455 | 2490 |
| 526 | 20241106 | 101600 | 549921150 | 4480 | 4480 | 4480 | 4480 | 11 |
| 527 | 20241106 | 101500 | 549871870 | 4470 | 4480 | 4480 | 4470 | 244 |
| 528 | 20241106 | 101400 | 548780930 | 4480 | 4480 | 4480 | 4470 | 298 |
| 529 | 20241106 | 101300 | 547446900 | 4480 | 4490 | 4490 | 4480 | 215 |
| 530 | 20241106 | 101200 | 546481650 | 4490 | 4485 | 4490 | 4485 | 546 |
| 531 | 20241106 | 101100 | 544032615 | 4490 | 4490 | 4490 | 4490 | 0 |
| 532 | 20241106 | 101000 | 544032615 | 4490 | 4475 | 4490 | 4475 | 6 |
| 533 | 20241106 | 100900 | 544005750 | 4475 | 4475 | 4475 | 4475 | 137 |
| 534 | 20241106 | 100800 | 543392675 | 4490 | 4475 | 4490 | 4475 | 179 |
| 535 | 20241106 | 100700 | 542588985 | 4490 | 4490 | 4490 | 4490 | 0 |
| 536 | 20241106 | 100600 | 542588985 | 4490 | 4485 | 4490 | 4485 | 468 |
| 537 | 20241106 | 100500 | 540487690 | 4490 | 4485 | 4490 | 4475 | 82 |
| 538 | 20241106 | 100400 | 540119735 | 4485 | 4475 | 4485 | 4475 | 1241 |
| 539 | 20241106 | 100300 | 534560510 | 4465 | 4475 | 4475 | 4465 | 2 |
| 540 | 20241106 | 100200 | 534551570 | 4470 | 4475 | 4475 | 4470 | 71 |
| 541 | 20241106 | 100100 | 534234195 | 4465 | 4475 | 4475 | 4465 | 485 |
| 542 | 20241106 | 100000 | 532066050 | 4475 | 4475 | 4475 | 4475 | 49 |
| 543 | 20241106 | 095900 | 531846775 | 4475 | 4465 | 4475 | 4465 | 1496 |
| 544 | 20241106 | 095800 | 525163255 | 4465 | 4465 | 4465 | 4460 | 380 |
| 545 | 20241106 | 095700 | 523466625 | 4460 | 4460 | 4460 | 4460 | 16 |
| 546 | 20241106 | 095600 | 523395265 | 4465 | 4460 | 4465 | 4460 | 43 |
| 547 | 20241106 | 095500 | 523203370 | 4465 | 4470 | 4470 | 4460 | 1193 |
| 548 | 20241106 | 095400 | 517881620 | 4465 | 4465 | 4470 | 4465 | 20 |
| 549 | 20241106 | 095300 | 517792315 | 4465 | 4465 | 4465 | 4460 | 511 |
| 550 | 20241106 | 095200 | 515510775 | 4465 | 4470 | 4470 | 4465 | 1014 |
| 551 | 20241106 | 095100 | 510978265 | 4470 | 4470 | 4470 | 4465 | 426 |
| 552 | 20241106 | 095000 | 509074150 | 4475 | 4475 | 4475 | 4470 | 3 |
| 553 | 20241106 | 094900 | 509060730 | 4465 | 4465 | 4465 | 4465 | 110 |
| 554 | 20241106 | 094800 | 508569580 | 4475 | 4460 | 4475 | 4460 | 301 |
| 555 | 20241106 | 094700 | 507227105 | 4475 | 4475 | 4475 | 4475 | 3 |
| 556 | 20241106 | 094600 | 507213680 | 4475 | 4465 | 4475 | 4455 | 216 |
| 557 | 20241106 | 094500 | 506250575 | 4465 | 4470 | 4475 | 4465 | 56 |
| 558 | 20241106 | 094400 | 506000500 | 4470 | 4470 | 4470 | 4470 | 13 |
| 559 | 20241106 | 094300 | 505942390 | 4475 | 4475 | 4475 | 4475 | 9 |
| 560 | 20241106 | 094200 | 505902115 | 4475 | 4475 | 4475 | 4470 | 72 |
| 561 | 20241106 | 094100 | 505579970 | 4475 | 4460 | 4475 | 4455 | 47 |
| 562 | 20241106 | 094000 | 505370325 | 4460 | 4455 | 4460 | 4455 | 21 |
| 563 | 20241106 | 093900 | 505276765 | 4460 | 4460 | 4460 | 4460 | 0 |
| 564 | 20241106 | 093800 | 505276765 | 4460 | 4450 | 4460 | 4450 | 367 |
| 565 | 20241106 | 093700 | 503641870 | 4450 | 4450 | 4450 | 4450 | 245 |
| 566 | 20241106 | 093600 | 502551620 | 4465 | 4465 | 4465 | 4465 | 0 |
| 567 | 20241106 | 093500 | 502551620 | 4465 | 4455 | 4475 | 4445 | 501 |
| 568 | 20241106 | 093400 | 500319840 | 4445 | 4455 | 4455 | 4445 | 412 |
| 569 | 20241106 | 093300 | 498488110 | 4455 | 4460 | 4460 | 4455 | 550 |
| 570 | 20241106 | 093200 | 496035920 | 4460 | 4445 | 4460 | 4445 | 346 |
| 571 | 20241106 | 093100 | 494492885 | 4440 | 4440 | 4445 | 4440 | 885 |
| 572 | 20241106 | 093000 | 490562485 | 4445 | 4445 | 4445 | 4440 | 270 |
| 573 | 20241106 | 092900 | 489363035 | 4445 | 4450 | 4450 | 4445 | 645 |
| 574 | 20241106 | 092800 | 486495585 | 4450 | 4450 | 4450 | 4450 | 1559 |
| 575 | 20241106 | 092700 | 479558035 | 4450 | 4450 | 4450 | 4450 | 807 |
| 576 | 20241106 | 092600 | 475966885 | 4450 | 4450 | 4455 | 4450 | 7748 |
| 577 | 20241106 | 092500 | 441488120 | 4450 | 4465 | 4465 | 4450 | 14980 |
| 578 | 20241106 | 092400 | 374643430 | 4470 | 4470 | 4470 | 4470 | 43 |
| 579 | 20241106 | 092300 | 374451220 | 4470 | 4465 | 4470 | 4465 | 5014 |
| 580 | 20241106 | 092200 | 352063630 | 4470 | 4475 | 4480 | 4470 | 1426 |
| 581 | 20241106 | 092100 | 345687190 | 4475 | 4465 | 4480 | 4465 | 248 |
| 582 | 20241106 | 092000 | 344576490 | 4465 | 4480 | 4480 | 4465 | 3431 |
| 583 | 20241106 | 091900 | 329254340 | 4470 | 4470 | 4480 | 4470 | 3426 |
| 584 | 20241106 | 091800 | 313940110 | 4470 | 4470 | 4475 | 4470 | 438 |
| 585 | 20241106 | 091700 | 311980450 | 4475 | 4470 | 4475 | 4470 | 61 |
| 586 | 20241106 | 091600 | 311707480 | 4470 | 4465 | 4470 | 4465 | 2015 |
| 587 | 20241106 | 091500 | 302707285 | 4470 | 4470 | 4470 | 4470 | 20 |
| 588 | 20241106 | 091400 | 302617885 | 4470 | 4475 | 4475 | 4470 | 1527 |
| 589 | 20241106 | 091300 | 295790450 | 4475 | 4480 | 4480 | 4475 | 1517 |
| 590 | 20241106 | 091200 | 288999375 | 4495 | 4490 | 4505 | 4470 | 5916 |
| 591 | 20241106 | 091100 | 262483205 | 4490 | 4480 | 4500 | 4470 | 5173 |
| 592 | 20241106 | 091000 | 239309045 | 4480 | 4500 | 4505 | 4470 | 3456 |
| 593 | 20241106 | 090900 | 223790650 | 4500 | 4480 | 4500 | 4475 | 7057 |
| 594 | 20241106 | 090800 | 192110910 | 4465 | 4480 | 4480 | 4465 | 2538 |
| 595 | 20241106 | 090700 | 180763250 | 4480 | 4475 | 4480 | 4475 | 1511 |
| 596 | 20241106 | 090600 | 174001380 | 4475 | 4475 | 4485 | 4475 | 617 |
| 597 | 20241106 | 090500 | 171239575 | 4485 | 4485 | 4495 | 4475 | 1667 |
| 598 | 20241106 | 090400 | 163762890 | 4485 | 4480 | 4490 | 4470 | 704 |
| 599 | 20241106 | 090300 | 160608715 | 4490 | 4505 | 4505 | 4470 | 4018 |
| 600 | 20241106 | 090200 | 142595175 | 4505 | 4520 | 4520 | 4480 | 7727 |
| 601 | 20241106 | 090100 | 107870045 | 4520 | 4500 | 4540 | 4480 | 9177 |
| 602 | 20241106 | 090000 | 66471250 | 4500 | 4500 | 4510 | 4480 | 14773 |