31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 193300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 3 | 20241106 | 193200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20241106 | 193100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20241106 | 193000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20241106 | 192900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20241106 | 192800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20241106 | 192700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20241106 | 192600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20241106 | 192500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20241106 | 192400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20241106 | 192300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20241106 | 192200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20241106 | 192100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20241106 | 192000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20241106 | 191900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20241106 | 191800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20241106 | 191700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20241106 | 191600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20241106 | 191500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20241106 | 191400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20241106 | 191300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20241106 | 191200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20241106 | 191100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20241106 | 191000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20241106 | 190900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20241106 | 190800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20241106 | 190700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20241106 | 190600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20241106 | 190500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20241106 | 190400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20241106 | 190300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 33 | 20241106 | 190200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20241106 | 190100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20241106 | 190000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20241106 | 185900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20241106 | 185800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20241106 | 185700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20241106 | 185600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20241106 | 185500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20241106 | 185400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20241106 | 185300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20241106 | 185200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20241106 | 185100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20241106 | 185000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20241106 | 184900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20241106 | 184800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20241106 | 184700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20241106 | 184600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20241106 | 184500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20241106 | 184400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20241106 | 184300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20241106 | 184200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20241106 | 184100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20241106 | 184000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20241106 | 183900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20241106 | 183800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20241106 | 183700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20241106 | 183600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20241106 | 183500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20241106 | 183400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20241106 | 183300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 63 | 20241106 | 183200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20241106 | 183100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20241106 | 183000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20241106 | 182900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20241106 | 182800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20241106 | 182700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20241106 | 182600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20241106 | 182500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20241106 | 182400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20241106 | 182300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20241106 | 182200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20241106 | 182100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20241106 | 182000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20241106 | 181900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20241106 | 181800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20241106 | 181700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20241106 | 181600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20241106 | 181500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20241106 | 181400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20241106 | 181300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20241106 | 181200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20241106 | 181100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20241106 | 181000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20241106 | 180900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20241106 | 180800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20241106 | 180700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20241106 | 180600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20241106 | 180500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20241106 | 180400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20241106 | 180300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 93 | 20241106 | 180200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20241106 | 180100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20241106 | 180000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20241106 | 175900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20241106 | 175800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20241106 | 175700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20241106 | 175600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20241106 | 175500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20241106 | 175400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20241106 | 175300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20241106 | 175200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20241106 | 175100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20241106 | 175000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20241106 | 174900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20241106 | 174800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20241106 | 174700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20241106 | 174600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20241106 | 174500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20241106 | 174400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20241106 | 174300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20241106 | 174200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20241106 | 174100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20241106 | 174000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20241106 | 173900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20241106 | 173800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20241106 | 173700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20241106 | 173600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20241106 | 173500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20241106 | 173400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20241106 | 173300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 123 | 20241106 | 173200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20241106 | 173100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20241106 | 173000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20241106 | 172900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20241106 | 172800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20241106 | 172700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20241106 | 172600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20241106 | 172500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20241106 | 172400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20241106 | 172300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20241106 | 172200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20241106 | 172100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20241106 | 172000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20241106 | 171900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20241106 | 171800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20241106 | 171700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20241106 | 171600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20241106 | 171500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20241106 | 171400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20241106 | 171300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20241106 | 171200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20241106 | 171100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20241106 | 171000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20241106 | 170900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20241106 | 170800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20241106 | 170700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20241106 | 170600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20241106 | 170500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20241106 | 170400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20241106 | 170300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 153 | 20241106 | 170200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20241106 | 170100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20241106 | 170000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20241106 | 165900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20241106 | 165800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20241106 | 165700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20241106 | 165600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20241106 | 165500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20241106 | 165400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20241106 | 165300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20241106 | 165200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20241106 | 165100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20241106 | 165000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20241106 | 164900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20241106 | 164800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20241106 | 164700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20241106 | 164600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20241106 | 164500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20241106 | 164400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20241106 | 164300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20241106 | 164200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20241106 | 164100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20241106 | 164000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20241106 | 163900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20241106 | 163800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20241106 | 163700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20241106 | 163600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20241106 | 163500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20241106 | 163400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20241106 | 163300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 183 | 20241106 | 163200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20241106 | 163100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20241106 | 163000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20241106 | 162900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20241106 | 162800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20241106 | 162700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20241106 | 162600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20241106 | 162500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20241106 | 162400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20241106 | 162300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20241106 | 162200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20241106 | 162100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20241106 | 162000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20241106 | 161900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20241106 | 161800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20241106 | 161700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20241106 | 161600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20241106 | 161500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20241106 | 161400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20241106 | 161300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20241106 | 161200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20241106 | 161100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20241106 | 161000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20241106 | 160900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20241106 | 160800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20241106 | 160700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20241106 | 160600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20241106 | 160500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20241106 | 160400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20241106 | 160300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 213 | 20241106 | 160200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20241106 | 160100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20241106 | 160000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20241106 | 155900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20241106 | 155800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20241106 | 155700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20241106 | 155600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20241106 | 155500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20241106 | 155400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20241106 | 155300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20241106 | 155200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20241106 | 155100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20241106 | 155000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20241106 | 154900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20241106 | 154800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20241106 | 154700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20241106 | 154600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20241106 | 154500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20241106 | 154400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20241106 | 154300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20241106 | 154200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20241106 | 154100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20241106 | 154000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20241106 | 153900 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20241106 | 153800 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20241106 | 153700 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20241106 | 153600 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20241106 | 153500 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20241106 | 153400 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20241106 | 153300 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 243 | 20241106 | 153200 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20241106 | 153100 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 245 | 20241106 | 153000 | 2390522415 | 3535 | 3535 | 3535 | 3535 | 8106 |
| 246 | 20241106 | 152900 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20241106 | 152800 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20241106 | 152700 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20241106 | 152600 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20241106 | 152500 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20241106 | 152400 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20241106 | 152300 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20241106 | 152200 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20241106 | 152100 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20241106 | 152000 | 2361867705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20241106 | 151900 | 2361867705 | 3530 | 3530 | 3530 | 3525 | 6388 |
| 257 | 20241106 | 151800 | 2339323880 | 3530 | 3525 | 3530 | 3525 | 1198 |
| 258 | 20241106 | 151700 | 2335094990 | 3530 | 3535 | 3535 | 3530 | 2741 |
| 259 | 20241106 | 151600 | 2325419085 | 3530 | 3530 | 3535 | 3530 | 2948 |
| 260 | 20241106 | 151500 | 2315012395 | 3530 | 3525 | 3535 | 3525 | 1216 |
| 261 | 20241106 | 151400 | 2310725275 | 3525 | 3525 | 3525 | 3520 | 2975 |
| 262 | 20241106 | 151300 | 2300244720 | 3525 | 3535 | 3535 | 3520 | 5820 |
| 263 | 20241106 | 151200 | 2279749935 | 3530 | 3535 | 3535 | 3525 | 3081 |
| 264 | 20241106 | 151100 | 2268889155 | 3535 | 3535 | 3535 | 3525 | 1834 |
| 265 | 20241106 | 151000 | 2262410000 | 3535 | 3525 | 3535 | 3525 | 646 |
| 266 | 20241106 | 150900 | 2260131040 | 3530 | 3535 | 3535 | 3530 | 2281 |
| 267 | 20241106 | 150800 | 2252079105 | 3535 | 3535 | 3540 | 3535 | 1964 |
| 268 | 20241106 | 150700 | 2245136190 | 3535 | 3535 | 3535 | 3530 | 546 |
| 269 | 20241106 | 150600 | 2243206330 | 3535 | 3535 | 3535 | 3530 | 431 |
| 270 | 20241106 | 150500 | 2241683800 | 3535 | 3530 | 3535 | 3530 | 1302 |
| 271 | 20241106 | 150400 | 2237087735 | 3530 | 3530 | 3530 | 3525 | 648 |
| 272 | 20241106 | 150300 | 2234802230 | 3530 | 3530 | 3530 | 3525 | 502 |
| 273 | 20241106 | 150200 | 2233030175 | 3530 | 3535 | 3535 | 3525 | 2460 |
| 274 | 20241106 | 150100 | 2224355500 | 3535 | 3535 | 3535 | 3535 | 70 |
| 275 | 20241106 | 150000 | 2224108050 | 3535 | 3530 | 3535 | 3530 | 323 |
| 276 | 20241106 | 145900 | 2222967085 | 3530 | 3525 | 3530 | 3525 | 901 |
| 277 | 20241106 | 145800 | 2219788360 | 3525 | 3530 | 3530 | 3525 | 429 |
| 278 | 20241106 | 145700 | 2218276085 | 3530 | 3535 | 3535 | 3530 | 2227 |
| 279 | 20241106 | 145600 | 2210409410 | 3530 | 3530 | 3530 | 3530 | 220 |
| 280 | 20241106 | 145500 | 2209632810 | 3530 | 3535 | 3535 | 3530 | 1351 |
| 281 | 20241106 | 145400 | 2204861345 | 3535 | 3530 | 3535 | 3530 | 274 |
| 282 | 20241106 | 145300 | 2203894070 | 3530 | 3530 | 3535 | 3525 | 626 |
| 283 | 20241106 | 145200 | 2201684870 | 3530 | 3530 | 3530 | 3530 | 460 |
| 284 | 20241106 | 145100 | 2200061070 | 3530 | 3530 | 3530 | 3530 | 613 |
| 285 | 20241106 | 145000 | 2197897180 | 3530 | 3530 | 3530 | 3530 | 722 |
| 286 | 20241106 | 144900 | 2195348520 | 3530 | 3530 | 3530 | 3525 | 441 |
| 287 | 20241106 | 144800 | 2193793330 | 3525 | 3525 | 3525 | 3525 | 2465 |
| 288 | 20241106 | 144700 | 2185104205 | 3520 | 3520 | 3520 | 3520 | 607 |
| 289 | 20241106 | 144600 | 2182967565 | 3520 | 3525 | 3525 | 3520 | 1337 |
| 290 | 20241106 | 144500 | 2178259975 | 3520 | 3515 | 3525 | 3515 | 6390 |
| 291 | 20241106 | 144400 | 2155768285 | 3520 | 3525 | 3525 | 3520 | 3336 |
| 292 | 20241106 | 144300 | 2144021240 | 3525 | 3525 | 3530 | 3525 | 343 |
| 293 | 20241106 | 144200 | 2142811655 | 3525 | 3530 | 3530 | 3525 | 414 |
| 294 | 20241106 | 144100 | 2141351805 | 3525 | 3520 | 3525 | 3520 | 2417 |
| 295 | 20241106 | 144000 | 2132841655 | 3520 | 3525 | 3525 | 3520 | 575 |
| 296 | 20241106 | 143900 | 2130817500 | 3525 | 3530 | 3530 | 3520 | 530 |
| 297 | 20241106 | 143800 | 2128949480 | 3530 | 3535 | 3535 | 3530 | 4331 |
| 298 | 20241106 | 143700 | 2113660935 | 3535 | 3535 | 3535 | 3535 | 261 |
| 299 | 20241106 | 143600 | 2112738300 | 3535 | 3530 | 3535 | 3530 | 95 |
| 300 | 20241106 | 143500 | 2112402650 | 3530 | 3530 | 3530 | 3530 | 611 |
| 301 | 20241106 | 143400 | 2110245820 | 3520 | 3525 | 3530 | 3520 | 1392 |
| 302 | 20241106 | 143300 | 2105343890 | 3525 | 3520 | 3530 | 3520 | 675 |
| 303 | 20241106 | 143200 | 2102963220 | 3515 | 3525 | 3525 | 3515 | 8910 |
| 304 | 20241106 | 143100 | 2071631650 | 3525 | 3530 | 3535 | 3525 | 1805 |
| 305 | 20241106 | 143000 | 2065267705 | 3530 | 3525 | 3530 | 3520 | 1458 |
| 306 | 20241106 | 142900 | 2060126300 | 3530 | 3525 | 3535 | 3520 | 4072 |
| 307 | 20241106 | 142800 | 2045779330 | 3525 | 3525 | 3525 | 3520 | 2976 |
| 308 | 20241106 | 142700 | 2035293095 | 3525 | 3535 | 3535 | 3525 | 13606 |
| 309 | 20241106 | 142600 | 1987264305 | 3535 | 3545 | 3545 | 3535 | 16907 |
| 310 | 20241106 | 142500 | 1927434230 | 3545 | 3545 | 3545 | 3545 | 310 |
| 311 | 20241106 | 142400 | 1926335280 | 3545 | 3545 | 3545 | 3540 | 1351 |
| 312 | 20241106 | 142300 | 1921548785 | 3545 | 3545 | 3545 | 3540 | 745 |
| 313 | 20241106 | 142200 | 1918907905 | 3545 | 3545 | 3545 | 3545 | 1038 |
| 314 | 20241106 | 142100 | 1915228195 | 3545 | 3545 | 3545 | 3545 | 912 |
| 315 | 20241106 | 142000 | 1911995155 | 3550 | 3545 | 3550 | 3545 | 827 |
| 316 | 20241106 | 141900 | 1909063430 | 3550 | 3540 | 3550 | 3540 | 5081 |
| 317 | 20241106 | 141800 | 1891076490 | 3540 | 3540 | 3550 | 3540 | 2428 |
| 318 | 20241106 | 141700 | 1882479640 | 3540 | 3545 | 3545 | 3540 | 90 |
| 319 | 20241106 | 141600 | 1882160840 | 3545 | 3550 | 3550 | 3545 | 1289 |
| 320 | 20241106 | 141500 | 1877587390 | 3555 | 3550 | 3555 | 3550 | 477 |
| 321 | 20241106 | 141400 | 1875892275 | 3550 | 3550 | 3550 | 3550 | 295 |
| 322 | 20241106 | 141300 | 1874845025 | 3550 | 3550 | 3550 | 3540 | 539 |
| 323 | 20241106 | 141200 | 1872933300 | 3550 | 3540 | 3550 | 3540 | 993 |
| 324 | 20241106 | 141100 | 1869413815 | 3540 | 3545 | 3545 | 3540 | 5430 |
| 325 | 20241106 | 141000 | 1850188855 | 3545 | 3545 | 3545 | 3540 | 2694 |
| 326 | 20241106 | 140900 | 1840648625 | 3540 | 3555 | 3555 | 3540 | 2742 |
| 327 | 20241106 | 140800 | 1830934880 | 3550 | 3550 | 3550 | 3545 | 3409 |
| 328 | 20241106 | 140700 | 1818849100 | 3550 | 3550 | 3550 | 3545 | 336 |
| 329 | 20241106 | 140600 | 1817656835 | 3550 | 3555 | 3560 | 3550 | 11033 |
| 330 | 20241106 | 140500 | 1778484990 | 3555 | 3560 | 3560 | 3555 | 2094 |
| 331 | 20241106 | 140400 | 1771040770 | 3555 | 3560 | 3560 | 3555 | 91 |
| 332 | 20241106 | 140300 | 1770716905 | 3560 | 3560 | 3560 | 3560 | 4352 |
| 333 | 20241106 | 140200 | 1755223785 | 3560 | 3560 | 3560 | 3560 | 1 |
| 334 | 20241106 | 140100 | 1755220225 | 3560 | 3570 | 3570 | 3560 | 3448 |
| 335 | 20241106 | 140000 | 1742937545 | 3565 | 3565 | 3570 | 3560 | 279 |
| 336 | 20241106 | 135900 | 1741943120 | 3565 | 3565 | 3565 | 3565 | 105 |
| 337 | 20241106 | 135800 | 1741568795 | 3565 | 3565 | 3565 | 3565 | 53 |
| 338 | 20241106 | 135700 | 1741379850 | 3560 | 3565 | 3565 | 3560 | 367 |
| 339 | 20241106 | 135600 | 1740071520 | 3565 | 3570 | 3570 | 3565 | 51 |
| 340 | 20241106 | 135500 | 1739889695 | 3560 | 3560 | 3560 | 3560 | 243 |
| 341 | 20241106 | 135400 | 1739024615 | 3555 | 3560 | 3560 | 3555 | 1274 |
| 342 | 20241106 | 135300 | 1734491545 | 3560 | 3560 | 3560 | 3555 | 1172 |
| 343 | 20241106 | 135200 | 1730319865 | 3560 | 3560 | 3560 | 3555 | 515 |
| 344 | 20241106 | 135100 | 1728488915 | 3555 | 3560 | 3560 | 3555 | 400 |
| 345 | 20241106 | 135000 | 1727065665 | 3560 | 3560 | 3560 | 3560 | 107 |
| 346 | 20241106 | 134900 | 1726684745 | 3555 | 3560 | 3560 | 3555 | 1082 |
| 347 | 20241106 | 134800 | 1722838230 | 3560 | 3560 | 3560 | 3560 | 31 |
| 348 | 20241106 | 134700 | 1722727870 | 3560 | 3560 | 3560 | 3560 | 500 |
| 349 | 20241106 | 134600 | 1720947870 | 3560 | 3560 | 3560 | 3555 | 2320 |
| 350 | 20241106 | 134500 | 1712693670 | 3560 | 3560 | 3560 | 3560 | 124 |
| 351 | 20241106 | 134400 | 1712252230 | 3555 | 3555 | 3555 | 3555 | 1150 |
| 352 | 20241106 | 134300 | 1708163980 | 3555 | 3555 | 3555 | 3555 | 275 |
| 353 | 20241106 | 134200 | 1707186355 | 3560 | 3555 | 3560 | 3555 | 880 |
| 354 | 20241106 | 134100 | 1704056555 | 3555 | 3555 | 3560 | 3550 | 4515 |
| 355 | 20241106 | 134000 | 1688020265 | 3555 | 3555 | 3555 | 3550 | 974 |
| 356 | 20241106 | 133900 | 1684558945 | 3555 | 3555 | 3555 | 3550 | 643 |
| 357 | 20241106 | 133800 | 1682274080 | 3550 | 3555 | 3555 | 3550 | 1806 |
| 358 | 20241106 | 133700 | 1675862775 | 3550 | 3550 | 3560 | 3550 | 3032 |
| 359 | 20241106 | 133600 | 1665091460 | 3555 | 3550 | 3555 | 3550 | 552 |
| 360 | 20241106 | 133500 | 1663129885 | 3550 | 3560 | 3560 | 3550 | 225 |
| 361 | 20241106 | 133400 | 1662330880 | 3560 | 3560 | 3560 | 3555 | 587 |
| 362 | 20241106 | 133300 | 1660242835 | 3555 | 3560 | 3560 | 3555 | 3387 |
| 363 | 20241106 | 133200 | 1648195820 | 3565 | 3560 | 3565 | 3555 | 4967 |
| 364 | 20241106 | 133100 | 1630513235 | 3555 | 3560 | 3560 | 3555 | 541 |
| 365 | 20241106 | 133000 | 1628589810 | 3560 | 3565 | 3565 | 3560 | 1750 |
| 366 | 20241106 | 132900 | 1622356570 | 3560 | 3560 | 3565 | 3560 | 6273 |
| 367 | 20241106 | 132800 | 1600022185 | 3565 | 3565 | 3565 | 3565 | 166 |
| 368 | 20241106 | 132700 | 1599430395 | 3565 | 3570 | 3570 | 3565 | 152 |
| 369 | 20241106 | 132600 | 1598888500 | 3570 | 3565 | 3570 | 3560 | 2774 |
| 370 | 20241106 | 132500 | 1588999725 | 3565 | 3565 | 3565 | 3565 | 107 |
| 371 | 20241106 | 132400 | 1588618270 | 3565 | 3570 | 3570 | 3565 | 425 |
| 372 | 20241106 | 132300 | 1587103045 | 3570 | 3570 | 3570 | 3570 | 840 |
| 373 | 20241106 | 132200 | 1584104245 | 3560 | 3560 | 3560 | 3555 | 1571 |
| 374 | 20241106 | 132100 | 1578512915 | 3560 | 3560 | 3560 | 3560 | 285 |
| 375 | 20241106 | 132000 | 1577498315 | 3560 | 3575 | 3575 | 3560 | 2270 |
| 376 | 20241106 | 131900 | 1569415795 | 3570 | 3575 | 3575 | 3570 | 303 |
| 377 | 20241106 | 131800 | 1568333595 | 3575 | 3580 | 3580 | 3575 | 301 |
| 378 | 20241106 | 131700 | 1567257515 | 3580 | 3580 | 3580 | 3575 | 416 |
| 379 | 20241106 | 131600 | 1565769045 | 3580 | 3585 | 3585 | 3575 | 225 |
| 380 | 20241106 | 131500 | 1564963560 | 3585 | 3585 | 3585 | 3585 | 3 |
| 381 | 20241106 | 131400 | 1564952805 | 3560 | 3570 | 3570 | 3560 | 1095 |
| 382 | 20241106 | 131300 | 1561049995 | 3560 | 3560 | 3560 | 3560 | 0 |
| 383 | 20241106 | 131200 | 1561049995 | 3560 | 3575 | 3580 | 3560 | 5933 |
| 384 | 20241106 | 131100 | 1539864545 | 3575 | 3575 | 3575 | 3565 | 1894 |
| 385 | 20241106 | 131000 | 1533098635 | 3575 | 3575 | 3580 | 3575 | 2156 |
| 386 | 20241106 | 130900 | 1525385055 | 3575 | 3565 | 3575 | 3565 | 1176 |
| 387 | 20241106 | 130800 | 1521187425 | 3565 | 3565 | 3570 | 3565 | 329 |
| 388 | 20241106 | 130700 | 1520013900 | 3550 | 3555 | 3560 | 3550 | 688 |
| 389 | 20241106 | 130600 | 1517568370 | 3550 | 3560 | 3570 | 3545 | 8828 |
| 390 | 20241106 | 130500 | 1486133425 | 3560 | 3555 | 3565 | 3555 | 1361 |
| 391 | 20241106 | 130400 | 1481291290 | 3550 | 3550 | 3550 | 3545 | 3900 |
| 392 | 20241106 | 130300 | 1467453850 | 3545 | 3545 | 3555 | 3535 | 4429 |
| 393 | 20241106 | 130200 | 1451763290 | 3550 | 3550 | 3560 | 3545 | 7661 |
| 394 | 20241106 | 130100 | 1424557785 | 3555 | 3550 | 3560 | 3550 | 4809 |
| 395 | 20241106 | 130000 | 1407459940 | 3550 | 3555 | 3560 | 3550 | 4117 |
| 396 | 20241106 | 125900 | 1392839385 | 3555 | 3570 | 3570 | 3555 | 1209 |
| 397 | 20241106 | 125800 | 1388538290 | 3570 | 3585 | 3590 | 3555 | 13495 |
| 398 | 20241106 | 125700 | 1340349445 | 3585 | 3595 | 3595 | 3585 | 3259 |
| 399 | 20241106 | 125600 | 1328649710 | 3595 | 3595 | 3595 | 3590 | 1556 |
| 400 | 20241106 | 125500 | 1323057835 | 3595 | 3590 | 3600 | 3590 | 338 |
| 401 | 20241106 | 125400 | 1321842715 | 3595 | 3595 | 3595 | 3590 | 1692 |
| 402 | 20241106 | 125300 | 1315761335 | 3590 | 3600 | 3600 | 3590 | 2632 |
| 403 | 20241106 | 125200 | 1306293015 | 3590 | 3595 | 3595 | 3590 | 2226 |
| 404 | 20241106 | 125100 | 1298300785 | 3595 | 3595 | 3595 | 3590 | 2877 |
| 405 | 20241106 | 125000 | 1287972055 | 3595 | 3605 | 3605 | 3595 | 18791 |
| 406 | 20241106 | 124900 | 1220326315 | 3600 | 3595 | 3605 | 3595 | 2103 |
| 407 | 20241106 | 124800 | 1212762145 | 3595 | 3595 | 3595 | 3590 | 1754 |
| 408 | 20241106 | 124700 | 1206461415 | 3590 | 3600 | 3610 | 3590 | 6883 |
| 409 | 20241106 | 124600 | 1181727485 | 3600 | 3600 | 3600 | 3600 | 1740 |
| 410 | 20241106 | 124500 | 1175463485 | 3600 | 3610 | 3610 | 3600 | 20563 |
| 411 | 20241106 | 124400 | 1101405890 | 3610 | 3610 | 3610 | 3610 | 105 |
| 412 | 20241106 | 124300 | 1101026840 | 3610 | 3625 | 3625 | 3610 | 20340 |
| 413 | 20241106 | 124200 | 1027509505 | 3625 | 3625 | 3625 | 3625 | 10 |
| 414 | 20241106 | 124100 | 1027473255 | 3625 | 3625 | 3625 | 3625 | 200 |
| 415 | 20241106 | 124000 | 1026748255 | 3625 | 3620 | 3625 | 3620 | 240 |
| 416 | 20241106 | 123900 | 1025878905 | 3620 | 3630 | 3630 | 3615 | 3112 |
| 417 | 20241106 | 123800 | 1014627560 | 3625 | 3620 | 3630 | 3615 | 5258 |
| 418 | 20241106 | 123700 | 995607475 | 3620 | 3625 | 3625 | 3620 | 2361 |
| 419 | 20241106 | 123600 | 987055265 | 3625 | 3625 | 3625 | 3625 | 1252 |
| 420 | 20241106 | 123500 | 982516765 | 3630 | 3630 | 3640 | 3630 | 10068 |
| 421 | 20241106 | 123400 | 945954925 | 3630 | 3630 | 3630 | 3630 | 461 |
| 422 | 20241106 | 123300 | 944281495 | 3640 | 3640 | 3640 | 3640 | 178 |
| 423 | 20241106 | 123200 | 943633575 | 3640 | 3635 | 3640 | 3635 | 83 |
| 424 | 20241106 | 123100 | 943331865 | 3635 | 3635 | 3635 | 3635 | 376 |
| 425 | 20241106 | 123000 | 941965105 | 3645 | 3640 | 3645 | 3640 | 206 |
| 426 | 20241106 | 122900 | 941215195 | 3645 | 3645 | 3645 | 3645 | 3 |
| 427 | 20241106 | 122800 | 941204260 | 3650 | 3650 | 3650 | 3650 | 0 |
| 428 | 20241106 | 122700 | 941204260 | 3650 | 3650 | 3650 | 3650 | 1 |
| 429 | 20241106 | 122600 | 941200610 | 3635 | 3635 | 3635 | 3635 | 0 |
| 430 | 20241106 | 122500 | 941200610 | 3635 | 3635 | 3635 | 3635 | 204 |
| 431 | 20241106 | 122400 | 940459070 | 3635 | 3635 | 3635 | 3635 | 1573 |
| 432 | 20241106 | 122300 | 934741215 | 3635 | 3635 | 3645 | 3635 | 1046 |
| 433 | 20241106 | 122200 | 930938995 | 3640 | 3640 | 3640 | 3635 | 691 |
| 434 | 20241106 | 122100 | 928424660 | 3645 | 3640 | 3645 | 3640 | 11 |
| 435 | 20241106 | 122000 | 928384615 | 3645 | 3640 | 3645 | 3640 | 107 |
| 436 | 20241106 | 121900 | 927995130 | 3635 | 3635 | 3635 | 3635 | 0 |
| 437 | 20241106 | 121800 | 927995130 | 3635 | 3640 | 3640 | 3635 | 3164 |
| 438 | 20241106 | 121700 | 916493835 | 3645 | 3640 | 3645 | 3640 | 2585 |
| 439 | 20241106 | 121600 | 907083975 | 3640 | 3640 | 3640 | 3640 | 9 |
| 440 | 20241106 | 121500 | 907051215 | 3640 | 3635 | 3640 | 3635 | 13386 |
| 441 | 20241106 | 121400 | 858344370 | 3635 | 3635 | 3635 | 3635 | 2 |
| 442 | 20241106 | 121300 | 858337100 | 3635 | 3635 | 3635 | 3635 | 2006 |
| 443 | 20241106 | 121200 | 851045290 | 3635 | 3635 | 3635 | 3635 | 0 |
| 444 | 20241106 | 121100 | 851045290 | 3635 | 3635 | 3635 | 3635 | 58 |
| 445 | 20241106 | 121000 | 850834460 | 3635 | 3635 | 3635 | 3635 | 579 |
| 446 | 20241106 | 120900 | 848729795 | 3635 | 3640 | 3640 | 3635 | 510 |
| 447 | 20241106 | 120800 | 846873445 | 3635 | 3635 | 3635 | 3635 | 101 |
| 448 | 20241106 | 120700 | 846506310 | 3635 | 3635 | 3635 | 3635 | 0 |
| 449 | 20241106 | 120600 | 846506310 | 3635 | 3635 | 3635 | 3635 | 126 |
| 450 | 20241106 | 120500 | 846048300 | 3635 | 3635 | 3640 | 3635 | 2330 |
| 451 | 20241106 | 120400 | 837578700 | 3635 | 3635 | 3635 | 3635 | 82 |
| 452 | 20241106 | 120300 | 837280630 | 3635 | 3635 | 3635 | 3635 | 103 |
| 453 | 20241106 | 120200 | 836906225 | 3640 | 3640 | 3640 | 3640 | 0 |
| 454 | 20241106 | 120100 | 836906225 | 3640 | 3640 | 3640 | 3640 | 0 |
| 455 | 20241106 | 120000 | 836906225 | 3640 | 3640 | 3640 | 3640 | 140 |
| 456 | 20241106 | 115900 | 836396625 | 3635 | 3635 | 3635 | 3635 | 0 |
| 457 | 20241106 | 115800 | 836396625 | 3635 | 3630 | 3635 | 3630 | 151 |
| 458 | 20241106 | 115700 | 835847765 | 3635 | 3635 | 3635 | 3635 | 402 |
| 459 | 20241106 | 115600 | 834386495 | 3635 | 3635 | 3635 | 3635 | 150 |
| 460 | 20241106 | 115500 | 833841245 | 3635 | 3635 | 3635 | 3635 | 0 |
| 461 | 20241106 | 115400 | 833841245 | 3635 | 3630 | 3635 | 3630 | 652 |
| 462 | 20241106 | 115300 | 831473485 | 3630 | 3635 | 3635 | 3630 | 311 |
| 463 | 20241106 | 115200 | 830344500 | 3630 | 3630 | 3630 | 3630 | 0 |
| 464 | 20241106 | 115100 | 830344500 | 3630 | 3635 | 3635 | 3630 | 77 |
| 465 | 20241106 | 115000 | 830064955 | 3635 | 3635 | 3635 | 3635 | 40 |
| 466 | 20241106 | 114900 | 829919555 | 3635 | 3635 | 3635 | 3635 | 0 |
| 467 | 20241106 | 114800 | 829919555 | 3635 | 3635 | 3635 | 3635 | 100 |
| 468 | 20241106 | 114700 | 829556055 | 3635 | 3635 | 3635 | 3635 | 697 |
| 469 | 20241106 | 114600 | 827022460 | 3640 | 3640 | 3640 | 3640 | 6 |
| 470 | 20241106 | 114500 | 827000620 | 3640 | 3640 | 3640 | 3640 | 132 |
| 471 | 20241106 | 114400 | 826520140 | 3635 | 3635 | 3635 | 3635 | 122 |
| 472 | 20241106 | 114300 | 826076670 | 3635 | 3635 | 3635 | 3635 | 108 |
| 473 | 20241106 | 114200 | 825684090 | 3625 | 3630 | 3635 | 3625 | 816 |
| 474 | 20241106 | 114100 | 822723225 | 3625 | 3635 | 3635 | 3625 | 5490 |
| 475 | 20241106 | 114000 | 802798140 | 3635 | 3640 | 3640 | 3635 | 2820 |
| 476 | 20241106 | 113900 | 792547190 | 3640 | 3645 | 3645 | 3640 | 410 |
| 477 | 20241106 | 113800 | 791054740 | 3645 | 3645 | 3645 | 3645 | 0 |
| 478 | 20241106 | 113700 | 791054740 | 3645 | 3640 | 3645 | 3640 | 2450 |
| 479 | 20241106 | 113600 | 782136490 | 3640 | 3645 | 3645 | 3640 | 607 |
| 480 | 20241106 | 113500 | 779926510 | 3645 | 3645 | 3645 | 3645 | 2 |
| 481 | 20241106 | 113400 | 779919220 | 3640 | 3640 | 3640 | 3640 | 1 |
| 482 | 20241106 | 113300 | 779915580 | 3645 | 3650 | 3650 | 3645 | 410 |
| 483 | 20241106 | 113200 | 778421125 | 3650 | 3650 | 3650 | 3650 | 11 |
| 484 | 20241106 | 113100 | 778380975 | 3650 | 3650 | 3650 | 3650 | 11 |
| 485 | 20241106 | 113000 | 778340825 | 3655 | 3655 | 3655 | 3655 | 1 |
| 486 | 20241106 | 112900 | 778337170 | 3650 | 3650 | 3650 | 3650 | 0 |
| 487 | 20241106 | 112800 | 778337170 | 3650 | 3650 | 3650 | 3650 | 387 |
| 488 | 20241106 | 112700 | 776924620 | 3650 | 3645 | 3650 | 3640 | 3309 |
| 489 | 20241106 | 112600 | 764873930 | 3645 | 3645 | 3645 | 3645 | 100 |
| 490 | 20241106 | 112500 | 764509430 | 3650 | 3650 | 3650 | 3650 | 200 |
| 491 | 20241106 | 112400 | 763779430 | 3655 | 3655 | 3655 | 3655 | 0 |
| 492 | 20241106 | 112300 | 763779430 | 3655 | 3655 | 3655 | 3655 | 200 |
| 493 | 20241106 | 112200 | 763048430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 494 | 20241106 | 112100 | 763048430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 495 | 20241106 | 112000 | 763048430 | 3645 | 3650 | 3650 | 3645 | 1599 |
| 496 | 20241106 | 111900 | 757219890 | 3655 | 3655 | 3655 | 3655 | 0 |
| 497 | 20241106 | 111800 | 757219890 | 3655 | 3655 | 3655 | 3655 | 0 |
| 498 | 20241106 | 111700 | 757219890 | 3655 | 3655 | 3655 | 3655 | 11 |
| 499 | 20241106 | 111600 | 757179685 | 3645 | 3655 | 3655 | 3645 | 1440 |
| 500 | 20241106 | 111500 | 751924840 | 3650 | 3650 | 3650 | 3650 | 1 |
| 501 | 20241106 | 111400 | 751921190 | 3650 | 3650 | 3650 | 3650 | 3 |
| 502 | 20241106 | 111300 | 751910240 | 3650 | 3650 | 3650 | 3650 | 6 |
| 503 | 20241106 | 111200 | 751888340 | 3655 | 3655 | 3655 | 3655 | 1 |
| 504 | 20241106 | 111100 | 751884685 | 3645 | 3645 | 3645 | 3645 | 1196 |
| 505 | 20241106 | 111000 | 747525265 | 3645 | 3650 | 3650 | 3645 | 1311 |
| 506 | 20241106 | 110900 | 742741615 | 3650 | 3650 | 3650 | 3650 | 88 |
| 507 | 20241106 | 110800 | 742420415 | 3650 | 3655 | 3655 | 3650 | 470 |
| 508 | 20241106 | 110700 | 740704865 | 3660 | 3660 | 3660 | 3660 | 0 |
| 509 | 20241106 | 110600 | 740704865 | 3660 | 3650 | 3660 | 3650 | 704 |
| 510 | 20241106 | 110500 | 738135255 | 3650 | 3650 | 3650 | 3650 | 0 |
| 511 | 20241106 | 110400 | 738135255 | 3650 | 3650 | 3650 | 3650 | 1233 |
| 512 | 20241106 | 110300 | 733634805 | 3650 | 3660 | 3660 | 3650 | 19 |
| 513 | 20241106 | 110200 | 733565445 | 3660 | 3660 | 3660 | 3660 | 0 |
| 514 | 20241106 | 110100 | 733565445 | 3660 | 3660 | 3660 | 3660 | 0 |
| 515 | 20241106 | 110000 | 733565445 | 3660 | 3660 | 3660 | 3660 | 1 |
| 516 | 20241106 | 105900 | 733561785 | 3650 | 3655 | 3655 | 3650 | 242 |
| 517 | 20241106 | 105800 | 732677985 | 3650 | 3650 | 3650 | 3650 | 2 |
| 518 | 20241106 | 105700 | 732670685 | 3650 | 3650 | 3650 | 3650 | 370 |
| 519 | 20241106 | 105600 | 731320185 | 3655 | 3660 | 3660 | 3655 | 20 |
| 520 | 20241106 | 105500 | 731247035 | 3660 | 3660 | 3660 | 3660 | 15 |
| 521 | 20241106 | 105400 | 731192135 | 3660 | 3660 | 3660 | 3660 | 105 |
| 522 | 20241106 | 105300 | 730807835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 523 | 20241106 | 105200 | 730807835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 524 | 20241106 | 105100 | 730807835 | 3660 | 3660 | 3660 | 3660 | 1 |
| 525 | 20241106 | 105000 | 730804175 | 3650 | 3650 | 3650 | 3650 | 168 |
| 526 | 20241106 | 104900 | 730190975 | 3660 | 3660 | 3660 | 3660 | 31 |
| 527 | 20241106 | 104800 | 730077515 | 3645 | 3650 | 3650 | 3645 | 116 |
| 528 | 20241106 | 104700 | 729654610 | 3660 | 3660 | 3660 | 3660 | 100 |
| 529 | 20241106 | 104600 | 729288610 | 3660 | 3650 | 3660 | 3645 | 1501 |
| 530 | 20241106 | 104500 | 723811920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 531 | 20241106 | 104400 | 723811920 | 3660 | 3660 | 3660 | 3660 | 100 |
| 532 | 20241106 | 104300 | 723445920 | 3660 | 3660 | 3660 | 3660 | 879 |
| 533 | 20241106 | 104200 | 720228780 | 3660 | 3655 | 3660 | 3655 | 1065 |
| 534 | 20241106 | 104100 | 716336120 | 3650 | 3655 | 3655 | 3650 | 2271 |
| 535 | 20241106 | 104000 | 708040115 | 3655 | 3655 | 3655 | 3655 | 11 |
| 536 | 20241106 | 103900 | 707999910 | 3650 | 3650 | 3650 | 3645 | 884 |
| 537 | 20241106 | 103800 | 704775810 | 3650 | 3650 | 3650 | 3650 | 406 |
| 538 | 20241106 | 103700 | 703293910 | 3655 | 3655 | 3655 | 3655 | 100 |
| 539 | 20241106 | 103600 | 702928410 | 3655 | 3655 | 3655 | 3655 | 0 |
| 540 | 20241106 | 103500 | 702928410 | 3655 | 3655 | 3655 | 3655 | 14 |
| 541 | 20241106 | 103400 | 702877240 | 3650 | 3650 | 3650 | 3650 | 1279 |
| 542 | 20241106 | 103300 | 698208890 | 3650 | 3650 | 3650 | 3650 | 1 |
| 543 | 20241106 | 103200 | 698205240 | 3645 | 3650 | 3650 | 3645 | 75 |
| 544 | 20241106 | 103100 | 697931840 | 3650 | 3650 | 3650 | 3650 | 0 |
| 545 | 20241106 | 103000 | 697931840 | 3650 | 3650 | 3650 | 3650 | 1 |
| 546 | 20241106 | 102900 | 697928190 | 3650 | 3650 | 3650 | 3650 | 0 |
| 547 | 20241106 | 102800 | 697928190 | 3650 | 3650 | 3650 | 3650 | 59 |
| 548 | 20241106 | 102700 | 697712840 | 3655 | 3645 | 3655 | 3640 | 1703 |
| 549 | 20241106 | 102600 | 691511695 | 3655 | 3645 | 3655 | 3645 | 184 |
| 550 | 20241106 | 102500 | 690840025 | 3650 | 3655 | 3655 | 3650 | 146 |
| 551 | 20241106 | 102400 | 690307120 | 3655 | 3645 | 3655 | 3645 | 104 |
| 552 | 20241106 | 102300 | 689928000 | 3645 | 3645 | 3645 | 3645 | 25 |
| 553 | 20241106 | 102200 | 689836875 | 3655 | 3645 | 3655 | 3645 | 234 |
| 554 | 20241106 | 102100 | 688982785 | 3645 | 3645 | 3645 | 3645 | 18 |
| 555 | 20241106 | 102000 | 688917175 | 3645 | 3645 | 3645 | 3645 | 1674 |
| 556 | 20241106 | 101900 | 682815445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 557 | 20241106 | 101800 | 682815445 | 3650 | 3650 | 3650 | 3650 | 1382 |
| 558 | 20241106 | 101700 | 677771145 | 3650 | 3655 | 3655 | 3650 | 132 |
| 559 | 20241106 | 101600 | 677289310 | 3650 | 3655 | 3655 | 3650 | 302 |
| 560 | 20241106 | 101500 | 676187005 | 3645 | 3650 | 3655 | 3645 | 121 |
| 561 | 20241106 | 101400 | 675744860 | 3645 | 3650 | 3650 | 3645 | 831 |
| 562 | 20241106 | 101300 | 672715750 | 3650 | 3650 | 3650 | 3650 | 3 |
| 563 | 20241106 | 101200 | 672704800 | 3650 | 3655 | 3655 | 3650 | 355 |
| 564 | 20241106 | 101100 | 671409045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 565 | 20241106 | 101000 | 671409045 | 3645 | 3655 | 3655 | 3645 | 1050 |
| 566 | 20241106 | 100900 | 667581295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 567 | 20241106 | 100800 | 667581295 | 3655 | 3655 | 3655 | 3655 | 2 |
| 568 | 20241106 | 100700 | 667573985 | 3650 | 3650 | 3650 | 3650 | 484 |
| 569 | 20241106 | 100600 | 665807385 | 3650 | 3655 | 3655 | 3650 | 620 |
| 570 | 20241106 | 100500 | 663542365 | 3655 | 3650 | 3655 | 3650 | 1008 |
| 571 | 20241106 | 100400 | 659863030 | 3650 | 3645 | 3650 | 3645 | 534 |
| 572 | 20241106 | 100300 | 657916435 | 3645 | 3645 | 3645 | 3645 | 72 |
| 573 | 20241106 | 100200 | 657653995 | 3645 | 3640 | 3645 | 3640 | 5 |
| 574 | 20241106 | 100100 | 657635785 | 3645 | 3650 | 3650 | 3645 | 316 |
| 575 | 20241106 | 100000 | 656483885 | 3650 | 3650 | 3650 | 3640 | 1822 |
| 576 | 20241106 | 095900 | 649843105 | 3650 | 3640 | 3650 | 3640 | 691 |
| 577 | 20241106 | 095800 | 647321155 | 3645 | 3650 | 3650 | 3645 | 60 |
| 578 | 20241106 | 095700 | 647102400 | 3650 | 3650 | 3650 | 3640 | 429 |
| 579 | 20241106 | 095600 | 645540550 | 3640 | 3645 | 3645 | 3640 | 310 |
| 580 | 20241106 | 095500 | 644411875 | 3650 | 3650 | 3650 | 3650 | 0 |
| 581 | 20241106 | 095400 | 644411875 | 3650 | 3650 | 3650 | 3650 | 1 |
| 582 | 20241106 | 095300 | 644408225 | 3645 | 3645 | 3645 | 3645 | 2851 |
| 583 | 20241106 | 095200 | 634016330 | 3645 | 3645 | 3645 | 3645 | 0 |
| 584 | 20241106 | 095100 | 634016330 | 3645 | 3645 | 3645 | 3645 | 600 |
| 585 | 20241106 | 095000 | 631829330 | 3635 | 3650 | 3650 | 3635 | 203 |
| 586 | 20241106 | 094900 | 631090515 | 3650 | 3650 | 3650 | 3650 | 138 |
| 587 | 20241106 | 094800 | 630586815 | 3650 | 3650 | 3650 | 3650 | 0 |
| 588 | 20241106 | 094700 | 630586815 | 3650 | 3650 | 3650 | 3650 | 55 |
| 589 | 20241106 | 094600 | 630386065 | 3650 | 3650 | 3650 | 3650 | 10 |
| 590 | 20241106 | 094500 | 630349565 | 3650 | 3645 | 3650 | 3635 | 1465 |
| 591 | 20241106 | 094400 | 625018665 | 3645 | 3650 | 3650 | 3645 | 143 |
| 592 | 20241106 | 094300 | 624497325 | 3650 | 3650 | 3650 | 3645 | 119 |
| 593 | 20241106 | 094200 | 624062980 | 3650 | 3650 | 3650 | 3650 | 2 |
| 594 | 20241106 | 094100 | 624055680 | 3650 | 3650 | 3650 | 3650 | 40 |
| 595 | 20241106 | 094000 | 623909680 | 3650 | 3640 | 3650 | 3640 | 2153 |
| 596 | 20241106 | 093900 | 616065855 | 3640 | 3640 | 3640 | 3640 | 763 |
| 597 | 20241106 | 093800 | 613288535 | 3640 | 3630 | 3640 | 3625 | 3064 |
| 598 | 20241106 | 093700 | 602145270 | 3630 | 3645 | 3645 | 3605 | 30474 |
| 599 | 20241106 | 093600 | 491995300 | 3645 | 3645 | 3645 | 3645 | 5 |
| 600 | 20241106 | 093500 | 491977075 | 3645 | 3630 | 3645 | 3620 | 1227 |
| 601 | 20241106 | 093400 | 487513515 | 3635 | 3650 | 3650 | 3605 | 39980 |
| 602 | 20241106 | 093300 | 342414550 | 3650 | 3655 | 3655 | 3650 | 2135 |
| 603 | 20241106 | 093200 | 334621750 | 3655 | 3655 | 3655 | 3655 | 40 |
| 604 | 20241106 | 093100 | 334475550 | 3650 | 3650 | 3650 | 3650 | 8275 |
| 605 | 20241106 | 093000 | 304271800 | 3650 | 3655 | 3655 | 3650 | 1933 |
| 606 | 20241106 | 092900 | 297216235 | 3660 | 3650 | 3660 | 3650 | 1021 |
| 607 | 20241106 | 092800 | 293489385 | 3650 | 3650 | 3650 | 3650 | 1172 |
| 608 | 20241106 | 092700 | 289211585 | 3650 | 3650 | 3650 | 3650 | 0 |
| 609 | 20241106 | 092600 | 289211585 | 3650 | 3650 | 3650 | 3650 | 195 |
| 610 | 20241106 | 092500 | 288499835 | 3660 | 3660 | 3660 | 3660 | 1 |
| 611 | 20241106 | 092400 | 288496175 | 3660 | 3660 | 3660 | 3660 | 371 |
| 612 | 20241106 | 092300 | 287138315 | 3665 | 3665 | 3665 | 3665 | 0 |
| 613 | 20241106 | 092200 | 287138315 | 3665 | 3650 | 3665 | 3650 | 107 |
| 614 | 20241106 | 092100 | 286746460 | 3660 | 3660 | 3660 | 3650 | 3884 |
| 615 | 20241106 | 092000 | 272562740 | 3645 | 3650 | 3650 | 3645 | 380 |
| 616 | 20241106 | 091900 | 271177515 | 3645 | 3650 | 3660 | 3635 | 9743 |
| 617 | 20241106 | 091800 | 235687470 | 3650 | 3660 | 3660 | 3650 | 144 |
| 618 | 20241106 | 091700 | 235161150 | 3660 | 3655 | 3660 | 3650 | 1142 |
| 619 | 20241106 | 091600 | 230989275 | 3655 | 3665 | 3665 | 3655 | 686 |
| 620 | 20241106 | 091500 | 228478945 | 3660 | 3660 | 3660 | 3660 | 63 |
| 621 | 20241106 | 091400 | 228248365 | 3660 | 3655 | 3660 | 3655 | 53 |
| 622 | 20241106 | 091300 | 228054635 | 3660 | 3665 | 3665 | 3660 | 309 |
| 623 | 20241106 | 091200 | 226923670 | 3665 | 3660 | 3665 | 3655 | 677 |
| 624 | 20241106 | 091100 | 224445850 | 3660 | 3665 | 3665 | 3660 | 11355 |
| 625 | 20241106 | 091000 | 182884935 | 3670 | 3665 | 3670 | 3660 | 2392 |
| 626 | 20241106 | 090900 | 174129230 | 3665 | 3660 | 3665 | 3660 | 970 |
| 627 | 20241106 | 090800 | 170577680 | 3660 | 3660 | 3660 | 3660 | 4 |
| 628 | 20241106 | 090700 | 170563040 | 3655 | 3660 | 3660 | 3645 | 1372 |
| 629 | 20241106 | 090600 | 165548875 | 3645 | 3655 | 3660 | 3645 | 3385 |
| 630 | 20241106 | 090500 | 153203115 | 3655 | 3660 | 3660 | 3655 | 2207 |
| 631 | 20241106 | 090400 | 145136330 | 3660 | 3660 | 3665 | 3660 | 275 |
| 632 | 20241106 | 090300 | 144129825 | 3660 | 3660 | 3660 | 3660 | 139 |
| 633 | 20241106 | 090200 | 143621085 | 3660 | 3655 | 3660 | 3650 | 11958 |
| 634 | 20241106 | 090100 | 99963995 | 3660 | 3655 | 3665 | 3655 | 564 |
| 635 | 20241106 | 090000 | 97901480 | 3655 | 3640 | 3655 | 3630 | 26738 |