29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 3 | 20241106 | 190000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 4 | 20241106 | 185900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 5 | 20241106 | 185800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 6 | 20241106 | 185700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 7 | 20241106 | 185600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 8 | 20241106 | 185500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 9 | 20241106 | 185400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 10 | 20241106 | 185300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 11 | 20241106 | 185200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 12 | 20241106 | 185100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 13 | 20241106 | 185000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 14 | 20241106 | 184900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 15 | 20241106 | 184800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 16 | 20241106 | 184700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 17 | 20241106 | 184600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 18 | 20241106 | 184500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 19 | 20241106 | 184400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 20 | 20241106 | 184300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 21 | 20241106 | 184200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 22 | 20241106 | 184100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 23 | 20241106 | 184000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 24 | 20241106 | 183900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 25 | 20241106 | 183800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 26 | 20241106 | 183700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 27 | 20241106 | 183600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 28 | 20241106 | 183500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 29 | 20241106 | 183400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 30 | 20241106 | 183300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 31 | 20241106 | 183200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 32 | 20241106 | 183100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 33 | 20241106 | 183000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 34 | 20241106 | 182900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 35 | 20241106 | 182800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 36 | 20241106 | 182700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 37 | 20241106 | 182600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 38 | 20241106 | 182500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 39 | 20241106 | 182400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 40 | 20241106 | 182300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 41 | 20241106 | 182200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 42 | 20241106 | 182100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 43 | 20241106 | 182000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 44 | 20241106 | 181900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 45 | 20241106 | 181800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 46 | 20241106 | 181700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 47 | 20241106 | 181600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 48 | 20241106 | 181500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 49 | 20241106 | 181400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 50 | 20241106 | 181300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 51 | 20241106 | 181200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 52 | 20241106 | 181100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 53 | 20241106 | 181000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 54 | 20241106 | 180900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 55 | 20241106 | 180800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 56 | 20241106 | 180700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 57 | 20241106 | 180600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 58 | 20241106 | 180500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 59 | 20241106 | 180400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 60 | 20241106 | 180300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 61 | 20241106 | 180200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 62 | 20241106 | 180100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 63 | 20241106 | 180000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 64 | 20241106 | 175900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 65 | 20241106 | 175800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 66 | 20241106 | 175700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 67 | 20241106 | 175600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 68 | 20241106 | 175500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 69 | 20241106 | 175400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 70 | 20241106 | 175300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 71 | 20241106 | 175200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 72 | 20241106 | 175100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 73 | 20241106 | 175000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 74 | 20241106 | 174900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 75 | 20241106 | 174800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 76 | 20241106 | 174700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 77 | 20241106 | 174600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 78 | 20241106 | 174500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 79 | 20241106 | 174400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 80 | 20241106 | 174300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 81 | 20241106 | 174200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 82 | 20241106 | 174100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 83 | 20241106 | 174000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 84 | 20241106 | 173900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 85 | 20241106 | 173800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 86 | 20241106 | 173700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 87 | 20241106 | 173600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 88 | 20241106 | 173500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 89 | 20241106 | 173400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 90 | 20241106 | 173300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 91 | 20241106 | 173200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 92 | 20241106 | 173100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 93 | 20241106 | 173000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 94 | 20241106 | 172900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 95 | 20241106 | 172800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 96 | 20241106 | 172700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 97 | 20241106 | 172600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 98 | 20241106 | 172500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 99 | 20241106 | 172400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 100 | 20241106 | 172300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 101 | 20241106 | 172200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 102 | 20241106 | 172100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 103 | 20241106 | 172000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 104 | 20241106 | 171900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 105 | 20241106 | 171800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 106 | 20241106 | 171700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 107 | 20241106 | 171600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 108 | 20241106 | 171500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 109 | 20241106 | 171400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 110 | 20241106 | 171300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 111 | 20241106 | 171200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 112 | 20241106 | 171100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 113 | 20241106 | 171000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 114 | 20241106 | 170900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 115 | 20241106 | 170800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 116 | 20241106 | 170700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 117 | 20241106 | 170600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 118 | 20241106 | 170500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 119 | 20241106 | 170400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 120 | 20241106 | 170300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 121 | 20241106 | 170200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 122 | 20241106 | 170100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 123 | 20241106 | 170000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 124 | 20241106 | 165900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 125 | 20241106 | 165800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 126 | 20241106 | 165700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 127 | 20241106 | 165600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 128 | 20241106 | 165500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 129 | 20241106 | 165400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 130 | 20241106 | 165300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 131 | 20241106 | 165200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 132 | 20241106 | 165100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 133 | 20241106 | 165000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 134 | 20241106 | 164900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 135 | 20241106 | 164800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 136 | 20241106 | 164700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 137 | 20241106 | 164600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 138 | 20241106 | 164500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 139 | 20241106 | 164400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 140 | 20241106 | 164300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 141 | 20241106 | 164200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 142 | 20241106 | 164100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 143 | 20241106 | 164000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 144 | 20241106 | 163900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 145 | 20241106 | 163800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 146 | 20241106 | 163700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 147 | 20241106 | 163600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 148 | 20241106 | 163500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 149 | 20241106 | 163400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 150 | 20241106 | 163300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 151 | 20241106 | 163200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 152 | 20241106 | 163100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 153 | 20241106 | 163000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 154 | 20241106 | 162900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 155 | 20241106 | 162800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 156 | 20241106 | 162700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 157 | 20241106 | 162600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 158 | 20241106 | 162500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 159 | 20241106 | 162400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 160 | 20241106 | 162300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 161 | 20241106 | 162200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 162 | 20241106 | 162100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 163 | 20241106 | 162000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 164 | 20241106 | 161900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 165 | 20241106 | 161800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 166 | 20241106 | 161700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 167 | 20241106 | 161600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 168 | 20241106 | 161500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 169 | 20241106 | 161400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 170 | 20241106 | 161300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 171 | 20241106 | 161200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 172 | 20241106 | 161100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 173 | 20241106 | 161000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 174 | 20241106 | 160900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 175 | 20241106 | 160800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 176 | 20241106 | 160700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 177 | 20241106 | 160600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 178 | 20241106 | 160500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 179 | 20241106 | 160400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 180 | 20241106 | 160300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 181 | 20241106 | 160200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 182 | 20241106 | 160100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 183 | 20241106 | 160000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 184 | 20241106 | 155900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 185 | 20241106 | 155800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 186 | 20241106 | 155700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 187 | 20241106 | 155600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 188 | 20241106 | 155500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 189 | 20241106 | 155400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 190 | 20241106 | 155300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 191 | 20241106 | 155200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 192 | 20241106 | 155100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 193 | 20241106 | 155000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 194 | 20241106 | 154900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 195 | 20241106 | 154800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 196 | 20241106 | 154700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 197 | 20241106 | 154600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 198 | 20241106 | 154500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 199 | 20241106 | 154400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 200 | 20241106 | 154300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 201 | 20241106 | 154200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 202 | 20241106 | 154100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 203 | 20241106 | 154000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 204 | 20241106 | 153900 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 205 | 20241106 | 153800 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 206 | 20241106 | 153700 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 207 | 20241106 | 153600 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 208 | 20241106 | 153500 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 209 | 20241106 | 153400 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 210 | 20241106 | 153300 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 211 | 20241106 | 153200 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 212 | 20241106 | 153100 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 213 | 20241106 | 153000 | 1360939295 | 4780 | 4780 | 4780 | 4780 | 5489 |
| 214 | 20241106 | 152900 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 215 | 20241106 | 152800 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 216 | 20241106 | 152700 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 217 | 20241106 | 152600 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 218 | 20241106 | 152500 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 219 | 20241106 | 152400 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 220 | 20241106 | 152300 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 221 | 20241106 | 152200 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 222 | 20241106 | 152100 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 223 | 20241106 | 152000 | 1334701875 | 4765 | 4765 | 4765 | 4765 | 0 |
| 224 | 20241106 | 151900 | 1334701875 | 4765 | 4760 | 4775 | 4760 | 2018 |
| 225 | 20241106 | 151800 | 1325076785 | 4760 | 4765 | 4765 | 4750 | 2041 |
| 226 | 20241106 | 151700 | 1315358530 | 4760 | 4760 | 4760 | 4760 | 20 |
| 227 | 20241106 | 151600 | 1315263330 | 4760 | 4760 | 4760 | 4760 | 3310 |
| 228 | 20241106 | 151500 | 1299507730 | 4785 | 4785 | 4785 | 4785 | 107 |
| 229 | 20241106 | 151400 | 1298995735 | 4785 | 4785 | 4785 | 4785 | 52 |
| 230 | 20241106 | 151300 | 1298746915 | 4785 | 4780 | 4785 | 4780 | 409 |
| 231 | 20241106 | 151200 | 1296791100 | 4780 | 4760 | 4780 | 4760 | 147 |
| 232 | 20241106 | 151100 | 1296091345 | 4780 | 4775 | 4780 | 4775 | 12 |
| 233 | 20241106 | 151000 | 1296033990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 234 | 20241106 | 150900 | 1296033990 | 4780 | 4780 | 4780 | 4780 | 2000 |
| 235 | 20241106 | 150800 | 1286473990 | 4780 | 4770 | 4780 | 4760 | 249 |
| 236 | 20241106 | 150700 | 1285288115 | 4770 | 4770 | 4770 | 4770 | 1500 |
| 237 | 20241106 | 150600 | 1278133115 | 4770 | 4765 | 4770 | 4765 | 98 |
| 238 | 20241106 | 150500 | 1277666140 | 4765 | 4765 | 4765 | 4765 | 216 |
| 239 | 20241106 | 150400 | 1276636900 | 4765 | 4760 | 4770 | 4760 | 194 |
| 240 | 20241106 | 150300 | 1275712490 | 4765 | 4765 | 4765 | 4765 | 49 |
| 241 | 20241106 | 150200 | 1275479005 | 4765 | 4765 | 4765 | 4760 | 57 |
| 242 | 20241106 | 150100 | 1275207430 | 4760 | 4760 | 4760 | 4750 | 1145 |
| 243 | 20241106 | 150000 | 1269765475 | 4750 | 4750 | 4755 | 4745 | 471 |
| 244 | 20241106 | 145900 | 1267528500 | 4750 | 4760 | 4765 | 4750 | 654 |
| 245 | 20241106 | 145800 | 1264418520 | 4755 | 4755 | 4755 | 4750 | 1533 |
| 246 | 20241106 | 145700 | 1257135255 | 4755 | 4755 | 4755 | 4755 | 89 |
| 247 | 20241106 | 145600 | 1256712060 | 4755 | 4765 | 4765 | 4755 | 246 |
| 248 | 20241106 | 145500 | 1255541055 | 4770 | 4765 | 4770 | 4765 | 20 |
| 249 | 20241106 | 145400 | 1255445670 | 4765 | 4765 | 4765 | 4755 | 72 |
| 250 | 20241106 | 145300 | 1255102610 | 4765 | 4770 | 4770 | 4760 | 495 |
| 251 | 20241106 | 145200 | 1252742055 | 4770 | 4770 | 4770 | 4770 | 115 |
| 252 | 20241106 | 145100 | 1252193505 | 4770 | 4760 | 4770 | 4750 | 465 |
| 253 | 20241106 | 145000 | 1249984115 | 4760 | 4755 | 4760 | 4755 | 142 |
| 254 | 20241106 | 144900 | 1249308895 | 4765 | 4770 | 4770 | 4760 | 2160 |
| 255 | 20241106 | 144800 | 1239015610 | 4770 | 4770 | 4770 | 4770 | 1017 |
| 256 | 20241106 | 144700 | 1234164520 | 4780 | 4780 | 4780 | 4780 | 0 |
| 257 | 20241106 | 144600 | 1234164520 | 4780 | 4780 | 4780 | 4780 | 1 |
| 258 | 20241106 | 144500 | 1234159740 | 4775 | 4775 | 4775 | 4775 | 0 |
| 259 | 20241106 | 144400 | 1234159740 | 4775 | 4775 | 4775 | 4775 | 279 |
| 260 | 20241106 | 144300 | 1232827515 | 4780 | 4780 | 4780 | 4780 | 3 |
| 261 | 20241106 | 144200 | 1232813175 | 4780 | 4780 | 4780 | 4780 | 495 |
| 262 | 20241106 | 144100 | 1230447075 | 4785 | 4775 | 4785 | 4775 | 7 |
| 263 | 20241106 | 144000 | 1230413630 | 4775 | 4765 | 4775 | 4765 | 1357 |
| 264 | 20241106 | 143900 | 1223938870 | 4770 | 4770 | 4770 | 4770 | 0 |
| 265 | 20241106 | 143800 | 1223938870 | 4770 | 4770 | 4770 | 4770 | 0 |
| 266 | 20241106 | 143700 | 1223938870 | 4770 | 4770 | 4770 | 4770 | 0 |
| 267 | 20241106 | 143600 | 1223938870 | 4770 | 4760 | 4770 | 4760 | 1025 |
| 268 | 20241106 | 143500 | 1219059625 | 4760 | 4760 | 4760 | 4760 | 51 |
| 269 | 20241106 | 143400 | 1218816865 | 4760 | 4775 | 4775 | 4760 | 3534 |
| 270 | 20241106 | 143300 | 1201972445 | 4785 | 4785 | 4785 | 4785 | 0 |
| 271 | 20241106 | 143200 | 1201972445 | 4785 | 4785 | 4785 | 4785 | 17 |
| 272 | 20241106 | 143100 | 1201891100 | 4785 | 4765 | 4790 | 4765 | 374 |
| 273 | 20241106 | 143000 | 1200102000 | 4765 | 4765 | 4765 | 4765 | 102 |
| 274 | 20241106 | 142900 | 1199615970 | 4765 | 4760 | 4765 | 4760 | 539 |
| 275 | 20241106 | 142800 | 1197050315 | 4765 | 4755 | 4765 | 4755 | 6 |
| 276 | 20241106 | 142700 | 1197021735 | 4755 | 4750 | 4755 | 4740 | 1275 |
| 277 | 20241106 | 142600 | 1190965670 | 4750 | 4750 | 4750 | 4750 | 5 |
| 278 | 20241106 | 142500 | 1190941920 | 4750 | 4755 | 4755 | 4750 | 202 |
| 279 | 20241106 | 142400 | 1189982410 | 4755 | 4755 | 4755 | 4755 | 171 |
| 280 | 20241106 | 142300 | 1189169305 | 4750 | 4750 | 4750 | 4750 | 2 |
| 281 | 20241106 | 142200 | 1189159805 | 4755 | 4755 | 4755 | 4755 | 0 |
| 282 | 20241106 | 142100 | 1189159805 | 4755 | 4745 | 4755 | 4745 | 84 |
| 283 | 20241106 | 142000 | 1188760805 | 4750 | 4745 | 4750 | 4745 | 3 |
| 284 | 20241106 | 141900 | 1188746565 | 4735 | 4750 | 4750 | 4735 | 3972 |
| 285 | 20241106 | 141800 | 1169927190 | 4750 | 4755 | 4765 | 4750 | 695 |
| 286 | 20241106 | 141700 | 1166622480 | 4755 | 4755 | 4755 | 4755 | 200 |
| 287 | 20241106 | 141600 | 1165671480 | 4755 | 4765 | 4765 | 4755 | 220 |
| 288 | 20241106 | 141500 | 1164624700 | 4765 | 4765 | 4765 | 4765 | 421 |
| 289 | 20241106 | 141400 | 1162618635 | 4760 | 4760 | 4760 | 4760 | 584 |
| 290 | 20241106 | 141300 | 1159838795 | 4760 | 4760 | 4760 | 4760 | 155 |
| 291 | 20241106 | 141200 | 1159100995 | 4760 | 4760 | 4760 | 4760 | 0 |
| 292 | 20241106 | 141100 | 1159100995 | 4760 | 4760 | 4760 | 4760 | 332 |
| 293 | 20241106 | 141000 | 1157520675 | 4760 | 4760 | 4760 | 4760 | 122 |
| 294 | 20241106 | 140900 | 1156939955 | 4760 | 4755 | 4760 | 4755 | 472 |
| 295 | 20241106 | 140800 | 1154695590 | 4755 | 4750 | 4760 | 4750 | 1620 |
| 296 | 20241106 | 140700 | 1146994380 | 4755 | 4755 | 4755 | 4755 | 0 |
| 297 | 20241106 | 140600 | 1146994380 | 4755 | 4755 | 4755 | 4755 | 1 |
| 298 | 20241106 | 140500 | 1146989625 | 4745 | 4745 | 4745 | 4745 | 100 |
| 299 | 20241106 | 140400 | 1146515125 | 4745 | 4750 | 4750 | 4745 | 2356 |
| 300 | 20241106 | 140300 | 1135332430 | 4750 | 4750 | 4750 | 4750 | 495 |
| 301 | 20241106 | 140200 | 1132981180 | 4750 | 4750 | 4750 | 4750 | 56 |
| 302 | 20241106 | 140100 | 1132715180 | 4755 | 4755 | 4755 | 4755 | 470 |
| 303 | 20241106 | 140000 | 1130480330 | 4755 | 4755 | 4755 | 4755 | 851 |
| 304 | 20241106 | 135900 | 1126433825 | 4745 | 4750 | 4750 | 4745 | 1798 |
| 305 | 20241106 | 135800 | 1117901475 | 4760 | 4760 | 4760 | 4755 | 756 |
| 306 | 20241106 | 135700 | 1114303480 | 4755 | 4760 | 4770 | 4750 | 4091 |
| 307 | 20241106 | 135600 | 1094844650 | 4755 | 4745 | 4760 | 4745 | 1434 |
| 308 | 20241106 | 135500 | 1088033455 | 4745 | 4745 | 4745 | 4740 | 2767 |
| 309 | 20241106 | 135400 | 1074916470 | 4745 | 4745 | 4745 | 4745 | 0 |
| 310 | 20241106 | 135300 | 1074916470 | 4745 | 4750 | 4750 | 4745 | 2017 |
| 311 | 20241106 | 135200 | 1065338920 | 4750 | 4750 | 4755 | 4750 | 1740 |
| 312 | 20241106 | 135100 | 1057068915 | 4750 | 4755 | 4755 | 4750 | 81 |
| 313 | 20241106 | 135000 | 1056683810 | 4755 | 4755 | 4755 | 4755 | 500 |
| 314 | 20241106 | 134900 | 1054306310 | 4755 | 4745 | 4755 | 4745 | 1895 |
| 315 | 20241106 | 134800 | 1045300155 | 4745 | 4745 | 4745 | 4745 | 2 |
| 316 | 20241106 | 134700 | 1045290665 | 4755 | 4755 | 4755 | 4755 | 2 |
| 317 | 20241106 | 134600 | 1045281155 | 4750 | 4745 | 4750 | 4740 | 910 |
| 318 | 20241106 | 134500 | 1040964340 | 4750 | 4750 | 4750 | 4750 | 292 |
| 319 | 20241106 | 134400 | 1039577340 | 4750 | 4750 | 4750 | 4750 | 0 |
| 320 | 20241106 | 134300 | 1039577340 | 4750 | 4750 | 4750 | 4750 | 200 |
| 321 | 20241106 | 134200 | 1038627340 | 4750 | 4750 | 4755 | 4750 | 140 |
| 322 | 20241106 | 134100 | 1037962325 | 4750 | 4750 | 4750 | 4750 | 0 |
| 323 | 20241106 | 134000 | 1037962325 | 4750 | 4755 | 4760 | 4750 | 3137 |
| 324 | 20241106 | 133900 | 1023031825 | 4745 | 4755 | 4755 | 4745 | 13 |
| 325 | 20241106 | 133800 | 1022970075 | 4755 | 4755 | 4755 | 4755 | 462 |
| 326 | 20241106 | 133700 | 1020773265 | 4755 | 4755 | 4755 | 4755 | 363 |
| 327 | 20241106 | 133600 | 1019047200 | 4755 | 4755 | 4755 | 4755 | 8 |
| 328 | 20241106 | 133500 | 1019009160 | 4750 | 4745 | 4750 | 4740 | 1763 |
| 329 | 20241106 | 133400 | 1010635385 | 4745 | 4750 | 4750 | 4745 | 306 |
| 330 | 20241106 | 133300 | 1009183310 | 4755 | 4750 | 4755 | 4750 | 448 |
| 331 | 20241106 | 133200 | 1007054580 | 4740 | 4745 | 4745 | 4740 | 475 |
| 332 | 20241106 | 133100 | 1004800710 | 4735 | 4740 | 4745 | 4735 | 1341 |
| 333 | 20241106 | 133000 | 998443010 | 4730 | 4730 | 4730 | 4730 | 0 |
| 334 | 20241106 | 132900 | 998443010 | 4730 | 4735 | 4740 | 4730 | 437 |
| 335 | 20241106 | 132800 | 996373885 | 4735 | 4740 | 4740 | 4730 | 4718 |
| 336 | 20241106 | 132700 | 974037900 | 4750 | 4750 | 4750 | 4750 | 1 |
| 337 | 20241106 | 132600 | 974033150 | 4740 | 4740 | 4740 | 4740 | 20 |
| 338 | 20241106 | 132500 | 973938350 | 4740 | 4745 | 4745 | 4740 | 17 |
| 339 | 20241106 | 132400 | 973857690 | 4745 | 4745 | 4745 | 4740 | 1500 |
| 340 | 20241106 | 132300 | 966743685 | 4745 | 4745 | 4745 | 4745 | 325 |
| 341 | 20241106 | 132200 | 965201560 | 4745 | 4745 | 4745 | 4745 | 150 |
| 342 | 20241106 | 132100 | 964489810 | 4750 | 4745 | 4750 | 4745 | 208 |
| 343 | 20241106 | 132000 | 963502810 | 4750 | 4750 | 4750 | 4750 | 104 |
| 344 | 20241106 | 131900 | 963008810 | 4750 | 4750 | 4750 | 4750 | 1 |
| 345 | 20241106 | 131800 | 963004060 | 4750 | 4755 | 4755 | 4745 | 1695 |
| 346 | 20241106 | 131700 | 954945415 | 4760 | 4760 | 4760 | 4755 | 913 |
| 347 | 20241106 | 131600 | 950599545 | 4755 | 4755 | 4755 | 4755 | 97 |
| 348 | 20241106 | 131500 | 950138310 | 4760 | 4760 | 4760 | 4760 | 59 |
| 349 | 20241106 | 131400 | 949857470 | 4760 | 4755 | 4790 | 4755 | 4311 |
| 350 | 20241106 | 131300 | 929354250 | 4755 | 4755 | 4755 | 4755 | 1 |
| 351 | 20241106 | 131200 | 929349495 | 4750 | 4755 | 4755 | 4750 | 148 |
| 352 | 20241106 | 131100 | 928646345 | 4750 | 4750 | 4750 | 4750 | 3 |
| 353 | 20241106 | 131000 | 928632095 | 4750 | 4740 | 4750 | 4740 | 1071 |
| 354 | 20241106 | 130900 | 923555440 | 4740 | 4735 | 4740 | 4735 | 43 |
| 355 | 20241106 | 130800 | 923351825 | 4735 | 4735 | 4740 | 4735 | 572 |
| 356 | 20241106 | 130700 | 920641405 | 4740 | 4740 | 4740 | 4740 | 200 |
| 357 | 20241106 | 130600 | 919693405 | 4740 | 4740 | 4740 | 4740 | 24 |
| 358 | 20241106 | 130500 | 919579645 | 4740 | 4740 | 4740 | 4740 | 469 |
| 359 | 20241106 | 130400 | 917356585 | 4740 | 4745 | 4745 | 4740 | 300 |
| 360 | 20241106 | 130300 | 915933920 | 4755 | 4745 | 4755 | 4745 | 749 |
| 361 | 20241106 | 130200 | 912373135 | 4745 | 4745 | 4745 | 4745 | 377 |
| 362 | 20241106 | 130100 | 910584270 | 4755 | 4755 | 4755 | 4755 | 88 |
| 363 | 20241106 | 130000 | 910165830 | 4755 | 4755 | 4755 | 4755 | 1 |
| 364 | 20241106 | 125900 | 910161075 | 4755 | 4745 | 4770 | 4740 | 2063 |
| 365 | 20241106 | 125800 | 900360340 | 4745 | 4740 | 4745 | 4740 | 401 |
| 366 | 20241106 | 125700 | 898457600 | 4740 | 4745 | 4745 | 4740 | 215 |
| 367 | 20241106 | 125600 | 897437495 | 4745 | 4740 | 4745 | 4740 | 273 |
| 368 | 20241106 | 125500 | 896142475 | 4740 | 4740 | 4745 | 4730 | 1266 |
| 369 | 20241106 | 125400 | 890151025 | 4745 | 4745 | 4745 | 4745 | 384 |
| 370 | 20241106 | 125300 | 888328945 | 4745 | 4750 | 4750 | 4745 | 11 |
| 371 | 20241106 | 125200 | 888276700 | 4745 | 4745 | 4745 | 4735 | 1132 |
| 372 | 20241106 | 125100 | 882908915 | 4740 | 4720 | 4760 | 4720 | 2623 |
| 373 | 20241106 | 125000 | 870447680 | 4725 | 4725 | 4735 | 4710 | 9566 |
| 374 | 20241106 | 124900 | 825322465 | 4730 | 4740 | 4740 | 4720 | 4313 |
| 375 | 20241106 | 124800 | 804902095 | 4740 | 4745 | 4750 | 4740 | 1542 |
| 376 | 20241106 | 124700 | 797587795 | 4745 | 4745 | 4755 | 4740 | 1872 |
| 377 | 20241106 | 124600 | 788703230 | 4740 | 4745 | 4745 | 4740 | 599 |
| 378 | 20241106 | 124500 | 785862130 | 4740 | 4765 | 4765 | 4740 | 7847 |
| 379 | 20241106 | 124400 | 748627535 | 4755 | 4755 | 4765 | 4755 | 1435 |
| 380 | 20241106 | 124300 | 741798575 | 4755 | 4765 | 4765 | 4750 | 1498 |
| 381 | 20241106 | 124200 | 734674900 | 4765 | 4755 | 4765 | 4750 | 474 |
| 382 | 20241106 | 124100 | 732419965 | 4755 | 4770 | 4770 | 4755 | 556 |
| 383 | 20241106 | 124000 | 729773665 | 4770 | 4765 | 4770 | 4755 | 991 |
| 384 | 20241106 | 123900 | 725051725 | 4765 | 4765 | 4770 | 4740 | 8983 |
| 385 | 20241106 | 123800 | 682378755 | 4755 | 4775 | 4775 | 4755 | 5219 |
| 386 | 20241106 | 123700 | 657524435 | 4770 | 4785 | 4790 | 4770 | 7377 |
| 387 | 20241106 | 123600 | 622309725 | 4785 | 4780 | 4785 | 4780 | 1100 |
| 388 | 20241106 | 123500 | 617051700 | 4780 | 4785 | 4785 | 4780 | 276 |
| 389 | 20241106 | 123400 | 615731920 | 4785 | 4785 | 4790 | 4785 | 785 |
| 390 | 20241106 | 123300 | 611975445 | 4790 | 4785 | 4790 | 4785 | 1691 |
| 391 | 20241106 | 123200 | 603883420 | 4785 | 4785 | 4790 | 4785 | 428 |
| 392 | 20241106 | 123100 | 601835435 | 4785 | 4785 | 4785 | 4780 | 1369 |
| 393 | 20241106 | 123000 | 595287475 | 4785 | 4800 | 4800 | 4785 | 3363 |
| 394 | 20241106 | 122900 | 579168425 | 4800 | 4800 | 4800 | 4800 | 10 |
| 395 | 20241106 | 122800 | 579120425 | 4800 | 4805 | 4805 | 4800 | 2223 |
| 396 | 20241106 | 122700 | 568445195 | 4805 | 4805 | 4805 | 4805 | 500 |
| 397 | 20241106 | 122600 | 566042695 | 4810 | 4810 | 4810 | 4805 | 845 |
| 398 | 20241106 | 122500 | 561981945 | 4815 | 4820 | 4820 | 4815 | 294 |
| 399 | 20241106 | 122400 | 560566140 | 4820 | 4820 | 4820 | 4820 | 11 |
| 400 | 20241106 | 122300 | 560513120 | 4825 | 4820 | 4825 | 4815 | 16 |
| 401 | 20241106 | 122200 | 560436055 | 4830 | 4830 | 4830 | 4830 | 1 |
| 402 | 20241106 | 122100 | 560431225 | 4820 | 4815 | 4820 | 4805 | 659 |
| 403 | 20241106 | 122000 | 557259240 | 4820 | 4820 | 4820 | 4820 | 0 |
| 404 | 20241106 | 121900 | 557259240 | 4820 | 4820 | 4820 | 4820 | 1 |
| 405 | 20241106 | 121800 | 557254420 | 4820 | 4810 | 4820 | 4810 | 206 |
| 406 | 20241106 | 121700 | 556262040 | 4810 | 4800 | 4810 | 4800 | 249 |
| 407 | 20241106 | 121600 | 555066825 | 4800 | 4800 | 4800 | 4800 | 0 |
| 408 | 20241106 | 121500 | 555066825 | 4800 | 4800 | 4800 | 4800 | 107 |
| 409 | 20241106 | 121400 | 554553225 | 4810 | 4810 | 4810 | 4810 | 0 |
| 410 | 20241106 | 121300 | 554553225 | 4810 | 4810 | 4810 | 4810 | 417 |
| 411 | 20241106 | 121200 | 552547455 | 4810 | 4810 | 4810 | 4810 | 239 |
| 412 | 20241106 | 121100 | 551397865 | 4810 | 4805 | 4810 | 4805 | 210 |
| 413 | 20241106 | 121000 | 550387785 | 4800 | 4795 | 4800 | 4795 | 146 |
| 414 | 20241106 | 120900 | 549687710 | 4790 | 4795 | 4795 | 4790 | 265 |
| 415 | 20241106 | 120800 | 548417085 | 4790 | 4790 | 4790 | 4790 | 0 |
| 416 | 20241106 | 120700 | 548417085 | 4790 | 4800 | 4800 | 4790 | 3063 |
| 417 | 20241106 | 120600 | 533734820 | 4800 | 4805 | 4825 | 4800 | 206 |
| 418 | 20241106 | 120500 | 532745465 | 4805 | 4820 | 4820 | 4800 | 5003 |
| 419 | 20241106 | 120400 | 508718530 | 4830 | 4830 | 4830 | 4830 | 0 |
| 420 | 20241106 | 120300 | 508718530 | 4830 | 4820 | 4830 | 4815 | 547 |
| 421 | 20241106 | 120200 | 506081975 | 4815 | 4830 | 4830 | 4815 | 673 |
| 422 | 20241106 | 120100 | 502835670 | 4830 | 4830 | 4835 | 4830 | 553 |
| 423 | 20241106 | 120000 | 500164640 | 4825 | 4825 | 4850 | 4815 | 2118 |
| 424 | 20241106 | 115900 | 489905320 | 4850 | 4815 | 4850 | 4810 | 1590 |
| 425 | 20241106 | 115800 | 482230150 | 4815 | 4815 | 4815 | 4815 | 122 |
| 426 | 20241106 | 115700 | 481642720 | 4805 | 4810 | 4810 | 4805 | 21 |
| 427 | 20241106 | 115600 | 481541785 | 4815 | 4810 | 4815 | 4810 | 2 |
| 428 | 20241106 | 115500 | 481532160 | 4805 | 4805 | 4805 | 4805 | 389 |
| 429 | 20241106 | 115400 | 479663015 | 4810 | 4820 | 4820 | 4800 | 5944 |
| 430 | 20241106 | 115300 | 451103410 | 4820 | 4820 | 4820 | 4810 | 2016 |
| 431 | 20241106 | 115200 | 441406290 | 4810 | 4810 | 4810 | 4810 | 2 |
| 432 | 20241106 | 115100 | 441396670 | 4810 | 4815 | 4815 | 4810 | 4140 |
| 433 | 20241106 | 115000 | 421474665 | 4815 | 4815 | 4815 | 4815 | 233 |
| 434 | 20241106 | 114900 | 420352770 | 4810 | 4810 | 4815 | 4810 | 855 |
| 435 | 20241106 | 114800 | 416238770 | 4815 | 4815 | 4815 | 4815 | 1865 |
| 436 | 20241106 | 114700 | 407258795 | 4820 | 4830 | 4830 | 4820 | 456 |
| 437 | 20241106 | 114600 | 405060815 | 4820 | 4820 | 4820 | 4820 | 120 |
| 438 | 20241106 | 114500 | 404482415 | 4820 | 4820 | 4820 | 4820 | 65 |
| 439 | 20241106 | 114400 | 404169115 | 4820 | 4820 | 4820 | 4820 | 0 |
| 440 | 20241106 | 114300 | 404169115 | 4820 | 4820 | 4820 | 4820 | 8 |
| 441 | 20241106 | 114200 | 404130555 | 4820 | 4820 | 4820 | 4820 | 324 |
| 442 | 20241106 | 114100 | 402568875 | 4820 | 4820 | 4820 | 4815 | 2041 |
| 443 | 20241106 | 114000 | 392733755 | 4825 | 4835 | 4835 | 4820 | 5159 |
| 444 | 20241106 | 113900 | 367851060 | 4835 | 4830 | 4835 | 4830 | 1008 |
| 445 | 20241106 | 113800 | 362980470 | 4835 | 4835 | 4835 | 4835 | 116 |
| 446 | 20241106 | 113700 | 362419610 | 4835 | 4835 | 4835 | 4835 | 7 |
| 447 | 20241106 | 113600 | 362385765 | 4835 | 4835 | 4835 | 4835 | 43 |
| 448 | 20241106 | 113500 | 362177860 | 4835 | 4835 | 4835 | 4835 | 0 |
| 449 | 20241106 | 113400 | 362177860 | 4835 | 4835 | 4835 | 4835 | 0 |
| 450 | 20241106 | 113300 | 362177860 | 4835 | 4830 | 4835 | 4830 | 108 |
| 451 | 20241106 | 113200 | 361656000 | 4840 | 4840 | 4840 | 4840 | 301 |
| 452 | 20241106 | 113100 | 360199160 | 4835 | 4830 | 4835 | 4830 | 409 |
| 453 | 20241106 | 113000 | 358223215 | 4835 | 4835 | 4835 | 4835 | 0 |
| 454 | 20241106 | 112900 | 358223215 | 4835 | 4835 | 4835 | 4835 | 79 |
| 455 | 20241106 | 112800 | 357841250 | 4835 | 4835 | 4835 | 4835 | 1 |
| 456 | 20241106 | 112700 | 357836415 | 4830 | 4830 | 4830 | 4830 | 691 |
| 457 | 20241106 | 112600 | 354498885 | 4830 | 4830 | 4830 | 4830 | 0 |
| 458 | 20241106 | 112500 | 354498885 | 4830 | 4830 | 4840 | 4830 | 911 |
| 459 | 20241106 | 112400 | 350097735 | 4830 | 4830 | 4830 | 4830 | 0 |
| 460 | 20241106 | 112300 | 350097735 | 4830 | 4840 | 4840 | 4830 | 1540 |
| 461 | 20241106 | 112200 | 342658480 | 4835 | 4830 | 4835 | 4825 | 849 |
| 462 | 20241106 | 112100 | 338557705 | 4830 | 4835 | 4835 | 4825 | 3840 |
| 463 | 20241106 | 112000 | 320009815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 464 | 20241106 | 111900 | 320009815 | 4830 | 4845 | 4845 | 4830 | 3949 |
| 465 | 20241106 | 111800 | 300894620 | 4850 | 4850 | 4850 | 4850 | 6 |
| 466 | 20241106 | 111700 | 300865520 | 4850 | 4850 | 4850 | 4850 | 120 |
| 467 | 20241106 | 111600 | 300283520 | 4850 | 4850 | 4850 | 4850 | 1000 |
| 468 | 20241106 | 111500 | 295433520 | 4850 | 4850 | 4850 | 4850 | 0 |
| 469 | 20241106 | 111400 | 295433520 | 4850 | 4850 | 4850 | 4845 | 227 |
| 470 | 20241106 | 111300 | 294332585 | 4850 | 4855 | 4855 | 4850 | 102 |
| 471 | 20241106 | 111200 | 293837875 | 4850 | 4850 | 4850 | 4850 | 100 |
| 472 | 20241106 | 111100 | 293352875 | 4855 | 4855 | 4855 | 4855 | 200 |
| 473 | 20241106 | 111000 | 292381875 | 4850 | 4855 | 4855 | 4850 | 956 |
| 474 | 20241106 | 110900 | 287744095 | 4860 | 4860 | 4860 | 4860 | 0 |
| 475 | 20241106 | 110800 | 287744095 | 4860 | 4855 | 4860 | 4855 | 414 |
| 476 | 20241106 | 110700 | 285732060 | 4850 | 4850 | 4850 | 4850 | 992 |
| 477 | 20241106 | 110600 | 280920860 | 4850 | 4845 | 4850 | 4845 | 308 |
| 478 | 20241106 | 110500 | 279428280 | 4845 | 4845 | 4845 | 4845 | 217 |
| 479 | 20241106 | 110400 | 278376915 | 4850 | 4850 | 4850 | 4850 | 500 |
| 480 | 20241106 | 110300 | 275951915 | 4845 | 4850 | 4850 | 4845 | 1299 |
| 481 | 20241106 | 110200 | 269654765 | 4850 | 4850 | 4850 | 4850 | 101 |
| 482 | 20241106 | 110100 | 269164915 | 4850 | 4845 | 4850 | 4845 | 677 |
| 483 | 20241106 | 110000 | 265881470 | 4850 | 4850 | 4850 | 4850 | 133 |
| 484 | 20241106 | 105900 | 265236420 | 4850 | 4850 | 4850 | 4850 | 128 |
| 485 | 20241106 | 105800 | 264615620 | 4845 | 4850 | 4850 | 4845 | 1343 |
| 486 | 20241106 | 105700 | 258108770 | 4850 | 4850 | 4850 | 4850 | 1 |
| 487 | 20241106 | 105600 | 258103920 | 4850 | 4855 | 4855 | 4850 | 116 |
| 488 | 20241106 | 105500 | 257541045 | 4850 | 4850 | 4850 | 4850 | 41 |
| 489 | 20241106 | 105400 | 257342195 | 4850 | 4850 | 4850 | 4850 | 1 |
| 490 | 20241106 | 105300 | 257337345 | 4850 | 4850 | 4850 | 4850 | 0 |
| 491 | 20241106 | 105200 | 257337345 | 4850 | 4850 | 4850 | 4850 | 2 |
| 492 | 20241106 | 105100 | 257327645 | 4850 | 4850 | 4850 | 4850 | 0 |
| 493 | 20241106 | 105000 | 257327645 | 4850 | 4850 | 4850 | 4850 | 0 |
| 494 | 20241106 | 104900 | 257327645 | 4850 | 4850 | 4850 | 4850 | 10 |
| 495 | 20241106 | 104800 | 257279145 | 4850 | 4850 | 4850 | 4850 | 45 |
| 496 | 20241106 | 104700 | 257060895 | 4850 | 4850 | 4850 | 4850 | 955 |
| 497 | 20241106 | 104600 | 252429145 | 4850 | 4850 | 4850 | 4850 | 943 |
| 498 | 20241106 | 104500 | 247855595 | 4855 | 4855 | 4855 | 4855 | 60 |
| 499 | 20241106 | 104400 | 247564295 | 4850 | 4850 | 4850 | 4850 | 50 |
| 500 | 20241106 | 104300 | 247321795 | 4850 | 4850 | 4850 | 4850 | 311 |
| 501 | 20241106 | 104200 | 245813445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 502 | 20241106 | 104100 | 245813445 | 4850 | 4850 | 4855 | 4850 | 1177 |
| 503 | 20241106 | 104000 | 240104495 | 4855 | 4855 | 4855 | 4855 | 0 |
| 504 | 20241106 | 103900 | 240104495 | 4855 | 4860 | 4860 | 4855 | 1514 |
| 505 | 20241106 | 103800 | 232751665 | 4865 | 4865 | 4865 | 4860 | 442 |
| 506 | 20241106 | 103700 | 230603390 | 4860 | 4860 | 4860 | 4860 | 30 |
| 507 | 20241106 | 103600 | 230457590 | 4865 | 4865 | 4865 | 4865 | 50 |
| 508 | 20241106 | 103500 | 230214340 | 4865 | 4865 | 4865 | 4865 | 30 |
| 509 | 20241106 | 103400 | 230068390 | 4870 | 4870 | 4870 | 4870 | 0 |
| 510 | 20241106 | 103300 | 230068390 | 4870 | 4870 | 4870 | 4870 | 0 |
| 511 | 20241106 | 103200 | 230068390 | 4870 | 4870 | 4870 | 4870 | 4 |
| 512 | 20241106 | 103100 | 230048910 | 4865 | 4865 | 4865 | 4865 | 200 |
| 513 | 20241106 | 103000 | 229075910 | 4865 | 4865 | 4865 | 4865 | 0 |
| 514 | 20241106 | 102900 | 229075910 | 4865 | 4865 | 4865 | 4865 | 1 |
| 515 | 20241106 | 102800 | 229071045 | 4855 | 4855 | 4855 | 4855 | 1 |
| 516 | 20241106 | 102700 | 229066190 | 4855 | 4850 | 4855 | 4850 | 505 |
| 517 | 20241106 | 102600 | 226616915 | 4855 | 4855 | 4855 | 4855 | 1497 |
| 518 | 20241106 | 102500 | 219348980 | 4860 | 4860 | 4860 | 4860 | 243 |
| 519 | 20241106 | 102400 | 218168000 | 4860 | 4860 | 4860 | 4860 | 389 |
| 520 | 20241106 | 102300 | 216277460 | 4860 | 4860 | 4860 | 4860 | 954 |
| 521 | 20241106 | 102200 | 211641020 | 4860 | 4860 | 4860 | 4860 | 0 |
| 522 | 20241106 | 102100 | 211641020 | 4860 | 4870 | 4870 | 4860 | 127 |
| 523 | 20241106 | 102000 | 211023790 | 4860 | 4860 | 4865 | 4855 | 703 |
| 524 | 20241106 | 101900 | 207607680 | 4860 | 4860 | 4860 | 4860 | 71 |
| 525 | 20241106 | 101800 | 207262620 | 4860 | 4860 | 4860 | 4860 | 459 |
| 526 | 20241106 | 101700 | 205031880 | 4860 | 4860 | 4860 | 4860 | 828 |
| 527 | 20241106 | 101600 | 201007800 | 4860 | 4860 | 4860 | 4860 | 0 |
| 528 | 20241106 | 101500 | 201007800 | 4860 | 4865 | 4865 | 4860 | 505 |
| 529 | 20241106 | 101400 | 198553215 | 4860 | 4860 | 4860 | 4860 | 57 |
| 530 | 20241106 | 101300 | 198276195 | 4870 | 4870 | 4870 | 4870 | 2 |
| 531 | 20241106 | 101200 | 198266455 | 4855 | 4865 | 4865 | 4855 | 1435 |
| 532 | 20241106 | 101100 | 191294085 | 4865 | 4870 | 4875 | 4860 | 954 |
| 533 | 20241106 | 101000 | 186654665 | 4875 | 4875 | 4875 | 4875 | 0 |
| 534 | 20241106 | 100900 | 186654665 | 4875 | 4875 | 4875 | 4875 | 0 |
| 535 | 20241106 | 100800 | 186654665 | 4875 | 4870 | 4875 | 4870 | 459 |
| 536 | 20241106 | 100700 | 184417880 | 4870 | 4865 | 4870 | 4865 | 100 |
| 537 | 20241106 | 100600 | 183931375 | 4870 | 4870 | 4870 | 4870 | 82 |
| 538 | 20241106 | 100500 | 183532035 | 4875 | 4870 | 4875 | 4870 | 4975 |
| 539 | 20241106 | 100400 | 159303285 | 4875 | 4880 | 4880 | 4875 | 114 |
| 540 | 20241106 | 100300 | 158747520 | 4880 | 4885 | 4885 | 4880 | 1109 |
| 541 | 20241106 | 100200 | 153335410 | 4885 | 4885 | 4885 | 4880 | 614 |
| 542 | 20241106 | 100100 | 150339005 | 4880 | 4880 | 4880 | 4880 | 1 |
| 543 | 20241106 | 100000 | 150334125 | 4875 | 4870 | 4875 | 4870 | 87 |
| 544 | 20241106 | 095900 | 149910030 | 4875 | 4875 | 4875 | 4875 | 0 |
| 545 | 20241106 | 095800 | 149910030 | 4875 | 4875 | 4875 | 4875 | 12 |
| 546 | 20241106 | 095700 | 149851530 | 4880 | 4870 | 4880 | 4870 | 7 |
| 547 | 20241106 | 095600 | 149817430 | 4870 | 4880 | 4880 | 4870 | 997 |
| 548 | 20241106 | 095500 | 144959150 | 4885 | 4885 | 4885 | 4885 | 156 |
| 549 | 20241106 | 095400 | 144197090 | 4875 | 4875 | 4875 | 4875 | 45 |
| 550 | 20241106 | 095300 | 143977715 | 4880 | 4880 | 4880 | 4880 | 508 |
| 551 | 20241106 | 095200 | 141498675 | 4880 | 4880 | 4880 | 4880 | 0 |
| 552 | 20241106 | 095100 | 141498675 | 4880 | 4880 | 4880 | 4880 | 4 |
| 553 | 20241106 | 095000 | 141479155 | 4885 | 4885 | 4885 | 4885 | 33 |
| 554 | 20241106 | 094900 | 141317950 | 4895 | 4895 | 4895 | 4895 | 151 |
| 555 | 20241106 | 094800 | 140578805 | 4895 | 4895 | 4895 | 4895 | 100 |
| 556 | 20241106 | 094700 | 140089305 | 4895 | 4895 | 4895 | 4895 | 1057 |
| 557 | 20241106 | 094600 | 134915290 | 4895 | 4895 | 4900 | 4895 | 540 |
| 558 | 20241106 | 094500 | 132271845 | 4895 | 4890 | 4900 | 4890 | 806 |
| 559 | 20241106 | 094400 | 128327785 | 4895 | 4895 | 4895 | 4895 | 2 |
| 560 | 20241106 | 094300 | 128317995 | 4890 | 4880 | 4890 | 4875 | 347 |
| 561 | 20241106 | 094200 | 126622535 | 4885 | 4885 | 4885 | 4885 | 316 |
| 562 | 20241106 | 094100 | 125078875 | 4885 | 4895 | 4895 | 4885 | 995 |
| 563 | 20241106 | 094000 | 120215600 | 4890 | 4890 | 4890 | 4890 | 20 |
| 564 | 20241106 | 093900 | 120117800 | 4900 | 4900 | 4900 | 4900 | 100 |
| 565 | 20241106 | 093800 | 119627800 | 4900 | 4900 | 4900 | 4900 | 0 |
| 566 | 20241106 | 093700 | 119627800 | 4900 | 4900 | 4900 | 4900 | 1 |
| 567 | 20241106 | 093600 | 119622900 | 4905 | 4890 | 4905 | 4885 | 724 |
| 568 | 20241106 | 093500 | 116078820 | 4885 | 4880 | 4885 | 4875 | 563 |
| 569 | 20241106 | 093400 | 113329905 | 4880 | 4885 | 4885 | 4880 | 89 |
| 570 | 20241106 | 093300 | 112895320 | 4885 | 4875 | 4885 | 4875 | 2 |
| 571 | 20241106 | 093200 | 112885560 | 4880 | 4890 | 4890 | 4880 | 133 |
| 572 | 20241106 | 093100 | 112236090 | 4880 | 4890 | 4890 | 4880 | 142 |
| 573 | 20241106 | 093000 | 111542585 | 4900 | 4900 | 4900 | 4900 | 1 |
| 574 | 20241106 | 092900 | 111537685 | 4900 | 4900 | 4900 | 4900 | 1 |
| 575 | 20241106 | 092800 | 111532785 | 4900 | 4885 | 4900 | 4885 | 58 |
| 576 | 20241106 | 092700 | 111249380 | 4885 | 4895 | 4895 | 4885 | 33 |
| 577 | 20241106 | 092600 | 111088105 | 4900 | 4890 | 4900 | 4890 | 44 |
| 578 | 20241106 | 092500 | 110872910 | 4890 | 4890 | 4900 | 4880 | 2267 |
| 579 | 20241106 | 092400 | 99788640 | 4890 | 4890 | 4890 | 4890 | 1043 |
| 580 | 20241106 | 092300 | 94688370 | 4895 | 4895 | 4895 | 4895 | 60 |
| 581 | 20241106 | 092200 | 94394670 | 4895 | 4895 | 4895 | 4895 | 441 |
| 582 | 20241106 | 092100 | 92235975 | 4900 | 4905 | 4905 | 4900 | 351 |
| 583 | 20241106 | 092000 | 90514385 | 4905 | 4905 | 4910 | 4905 | 208 |
| 584 | 20241106 | 091900 | 89493895 | 4910 | 4905 | 4910 | 4905 | 528 |
| 585 | 20241106 | 091800 | 86901550 | 4900 | 4900 | 4900 | 4900 | 3 |
| 586 | 20241106 | 091700 | 86886850 | 4885 | 4885 | 4900 | 4885 | 1047 |
| 587 | 20241106 | 091600 | 81756625 | 4880 | 4880 | 4880 | 4880 | 50 |
| 588 | 20241106 | 091500 | 81512625 | 4880 | 4900 | 4900 | 4880 | 151 |
| 589 | 20241106 | 091400 | 80773745 | 4900 | 4900 | 4900 | 4900 | 205 |
| 590 | 20241106 | 091300 | 79769245 | 4905 | 4875 | 4905 | 4875 | 124 |
| 591 | 20241106 | 091200 | 79164715 | 4875 | 4880 | 4880 | 4875 | 46 |
| 592 | 20241106 | 091100 | 78940240 | 4870 | 4870 | 4870 | 4860 | 1413 |
| 593 | 20241106 | 091000 | 72064605 | 4910 | 4910 | 4910 | 4910 | 0 |
| 594 | 20241106 | 090900 | 72064605 | 4910 | 4860 | 4910 | 4860 | 755 |
| 595 | 20241106 | 090800 | 68388475 | 4860 | 4875 | 4875 | 4860 | 533 |
| 596 | 20241106 | 090700 | 65793085 | 4875 | 4880 | 4880 | 4875 | 659 |
| 597 | 20241106 | 090600 | 62580080 | 4885 | 4910 | 4915 | 4885 | 525 |
| 598 | 20241106 | 090500 | 60011950 | 4895 | 4915 | 4920 | 4895 | 681 |
| 599 | 20241106 | 090400 | 56671110 | 4895 | 4915 | 4920 | 4895 | 375 |
| 600 | 20241106 | 090300 | 54829390 | 4915 | 4900 | 4915 | 4875 | 380 |
| 601 | 20241106 | 090200 | 52971130 | 4880 | 4870 | 4880 | 4870 | 1955 |
| 602 | 20241106 | 090100 | 43436670 | 4865 | 4855 | 4870 | 4855 | 443 |
| 603 | 20241106 | 090000 | 41281480 | 4875 | 4880 | 4880 | 4845 | 8469 |