29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 184100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 3 | 20241105 | 184000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20241105 | 183900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20241105 | 183800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20241105 | 183700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20241105 | 183600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20241105 | 183500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20241105 | 183400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20241105 | 183300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20241105 | 183200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20241105 | 183100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20241105 | 183000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20241105 | 182900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20241105 | 182800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20241105 | 182700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20241105 | 182600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20241105 | 182500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20241105 | 182400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20241105 | 182300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20241105 | 182200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20241105 | 182100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20241105 | 182000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20241105 | 181900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20241105 | 181800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20241105 | 181700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20241105 | 181600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20241105 | 181500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20241105 | 181400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20241105 | 181300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20241105 | 181200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20241105 | 181100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 33 | 20241105 | 181000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20241105 | 180900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20241105 | 180800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20241105 | 180700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20241105 | 180600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20241105 | 180500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20241105 | 180400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20241105 | 180300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20241105 | 180200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20241105 | 180100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20241105 | 180000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20241105 | 175900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20241105 | 175800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20241105 | 175700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20241105 | 175600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20241105 | 175500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20241105 | 175400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20241105 | 175300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20241105 | 175200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20241105 | 175100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20241105 | 175000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20241105 | 174900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20241105 | 174800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20241105 | 174700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20241105 | 174600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20241105 | 174500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20241105 | 174400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20241105 | 174300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20241105 | 174200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20241105 | 174100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 63 | 20241105 | 174000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20241105 | 173900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20241105 | 173800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20241105 | 173700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20241105 | 173600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20241105 | 173500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20241105 | 173400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20241105 | 173300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20241105 | 173200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20241105 | 173100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20241105 | 173000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20241105 | 172900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20241105 | 172800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20241105 | 172700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20241105 | 172600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20241105 | 172500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20241105 | 172400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20241105 | 172300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20241105 | 172200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20241105 | 172100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20241105 | 172000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20241105 | 171900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20241105 | 171800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20241105 | 171700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20241105 | 171600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20241105 | 171500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20241105 | 171400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20241105 | 171300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20241105 | 171200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20241105 | 171100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 93 | 20241105 | 171000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20241105 | 170900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20241105 | 170800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20241105 | 170700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20241105 | 170600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20241105 | 170500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20241105 | 170400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20241105 | 170300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20241105 | 170200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20241105 | 170100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20241105 | 170000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20241105 | 165900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20241105 | 165800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20241105 | 165700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20241105 | 165600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20241105 | 165500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20241105 | 165400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20241105 | 165300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20241105 | 165200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20241105 | 165100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20241105 | 165000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20241105 | 164900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20241105 | 164800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20241105 | 164700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20241105 | 164600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20241105 | 164500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20241105 | 164400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20241105 | 164300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20241105 | 164200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20241105 | 164100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 123 | 20241105 | 164000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20241105 | 163900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20241105 | 163800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20241105 | 163700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20241105 | 163600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20241105 | 163500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20241105 | 163400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20241105 | 163300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20241105 | 163200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20241105 | 163100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20241105 | 163000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20241105 | 162900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20241105 | 162800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20241105 | 162700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20241105 | 162600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20241105 | 162500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20241105 | 162400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20241105 | 162300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20241105 | 162200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20241105 | 162100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20241105 | 162000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20241105 | 161900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20241105 | 161800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20241105 | 161700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20241105 | 161600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20241105 | 161500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20241105 | 161400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20241105 | 161300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20241105 | 161200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20241105 | 161100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 153 | 20241105 | 161000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20241105 | 160900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20241105 | 160800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20241105 | 160700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20241105 | 160600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20241105 | 160500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20241105 | 160400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20241105 | 160300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20241105 | 160200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20241105 | 160100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20241105 | 160000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20241105 | 155900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20241105 | 155800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20241105 | 155700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20241105 | 155600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20241105 | 155500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20241105 | 155400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20241105 | 155300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20241105 | 155200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20241105 | 155100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20241105 | 155000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20241105 | 154900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20241105 | 154800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20241105 | 154700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20241105 | 154600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20241105 | 154500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20241105 | 154400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20241105 | 154300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20241105 | 154200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20241105 | 154100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 183 | 20241105 | 154000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20241105 | 153900 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20241105 | 153800 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20241105 | 153700 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20241105 | 153600 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20241105 | 153500 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20241105 | 153400 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20241105 | 153300 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20241105 | 153200 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20241105 | 153100 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20241105 | 153000 | 2225291195 | 3470 | 3470 | 3470 | 3470 | 10014 |
| 194 | 20241105 | 152900 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20241105 | 152800 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20241105 | 152700 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20241105 | 152600 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20241105 | 152500 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20241105 | 152400 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20241105 | 152300 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20241105 | 152200 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20241105 | 152100 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20241105 | 152000 | 2190542615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20241105 | 151900 | 2190542615 | 3455 | 3450 | 3460 | 3450 | 1254 |
| 205 | 20241105 | 151800 | 2186212640 | 3460 | 3455 | 3460 | 3450 | 2127 |
| 206 | 20241105 | 151700 | 2178871980 | 3460 | 3460 | 3460 | 3460 | 20 |
| 207 | 20241105 | 151600 | 2178802780 | 3460 | 3460 | 3460 | 3460 | 437 |
| 208 | 20241105 | 151500 | 2177290760 | 3460 | 3460 | 3470 | 3460 | 835 |
| 209 | 20241105 | 151400 | 2174400720 | 3465 | 3465 | 3465 | 3465 | 2262 |
| 210 | 20241105 | 151300 | 2166562890 | 3460 | 3460 | 3465 | 3455 | 346 |
| 211 | 20241105 | 151200 | 2165366215 | 3455 | 3460 | 3470 | 3455 | 266 |
| 212 | 20241105 | 151100 | 2164446470 | 3470 | 3450 | 3470 | 3450 | 3521 |
| 213 | 20241105 | 151000 | 2152292215 | 3455 | 3465 | 3465 | 3455 | 1075 |
| 214 | 20241105 | 150900 | 2148576275 | 3460 | 3465 | 3465 | 3460 | 358 |
| 215 | 20241105 | 150800 | 2147336320 | 3465 | 3465 | 3470 | 3460 | 334 |
| 216 | 20241105 | 150700 | 2146179870 | 3465 | 3455 | 3465 | 3455 | 1237 |
| 217 | 20241105 | 150600 | 2141905475 | 3455 | 3465 | 3465 | 3455 | 2105 |
| 218 | 20241105 | 150500 | 2134630800 | 3465 | 3465 | 3465 | 3465 | 44 |
| 219 | 20241105 | 150400 | 2134478340 | 3465 | 3465 | 3465 | 3465 | 186 |
| 220 | 20241105 | 150300 | 2133833850 | 3460 | 3460 | 3465 | 3460 | 101 |
| 221 | 20241105 | 150200 | 2133484365 | 3460 | 3460 | 3460 | 3460 | 280 |
| 222 | 20241105 | 150100 | 2132515565 | 3460 | 3470 | 3470 | 3460 | 3514 |
| 223 | 20241105 | 150000 | 2120342005 | 3470 | 3470 | 3470 | 3470 | 93 |
| 224 | 20241105 | 145900 | 2120019295 | 3465 | 3465 | 3465 | 3465 | 481 |
| 225 | 20241105 | 145800 | 2118352630 | 3460 | 3460 | 3465 | 3460 | 585 |
| 226 | 20241105 | 145700 | 2116328305 | 3460 | 3460 | 3460 | 3460 | 79 |
| 227 | 20241105 | 145600 | 2116054965 | 3455 | 3460 | 3460 | 3455 | 144 |
| 228 | 20241105 | 145500 | 2115557225 | 3460 | 3455 | 3460 | 3455 | 1448 |
| 229 | 20241105 | 145400 | 2110554165 | 3460 | 3460 | 3465 | 3460 | 191 |
| 230 | 20241105 | 145300 | 2109893295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20241105 | 145200 | 2109893295 | 3465 | 3460 | 3465 | 3455 | 2837 |
| 232 | 20241105 | 145100 | 2100090855 | 3465 | 3465 | 3465 | 3455 | 561 |
| 233 | 20241105 | 145000 | 2098149965 | 3465 | 3460 | 3465 | 3460 | 199 |
| 234 | 20241105 | 144900 | 2097461180 | 3465 | 3455 | 3465 | 3455 | 3069 |
| 235 | 20241105 | 144800 | 2086842675 | 3460 | 3460 | 3460 | 3455 | 302 |
| 236 | 20241105 | 144700 | 2085798805 | 3460 | 3460 | 3460 | 3455 | 2398 |
| 237 | 20241105 | 144600 | 2077511935 | 3465 | 3475 | 3475 | 3460 | 2288 |
| 238 | 20241105 | 144500 | 2069593745 | 3470 | 3480 | 3480 | 3465 | 1181 |
| 239 | 20241105 | 144400 | 2065497660 | 3480 | 3470 | 3480 | 3470 | 4 |
| 240 | 20241105 | 144300 | 2065483770 | 3490 | 3475 | 3490 | 3465 | 415 |
| 241 | 20241105 | 144200 | 2064042205 | 3490 | 3480 | 3490 | 3470 | 1329 |
| 242 | 20241105 | 144100 | 2059429245 | 3475 | 3490 | 3490 | 3475 | 501 |
| 243 | 20241105 | 144000 | 2057685810 | 3490 | 3490 | 3490 | 3490 | 88 |
| 244 | 20241105 | 143900 | 2057378690 | 3485 | 3490 | 3490 | 3485 | 1593 |
| 245 | 20241105 | 143800 | 2051822465 | 3485 | 3490 | 3490 | 3485 | 794 |
| 246 | 20241105 | 143700 | 2049055160 | 3490 | 3490 | 3490 | 3490 | 8 |
| 247 | 20241105 | 143600 | 2049027240 | 3485 | 3485 | 3490 | 3485 | 1517 |
| 248 | 20241105 | 143500 | 2043739665 | 3490 | 3490 | 3490 | 3490 | 47 |
| 249 | 20241105 | 143400 | 2043575635 | 3490 | 3485 | 3490 | 3485 | 921 |
| 250 | 20241105 | 143300 | 2040361455 | 3485 | 3480 | 3485 | 3480 | 1035 |
| 251 | 20241105 | 143200 | 2036754710 | 3480 | 3480 | 3480 | 3480 | 144 |
| 252 | 20241105 | 143100 | 2036253590 | 3480 | 3475 | 3480 | 3475 | 1076 |
| 253 | 20241105 | 143000 | 2032509775 | 3475 | 3475 | 3475 | 3475 | 90 |
| 254 | 20241105 | 142900 | 2032197025 | 3475 | 3475 | 3475 | 3475 | 758 |
| 255 | 20241105 | 142800 | 2029562975 | 3475 | 3475 | 3475 | 3475 | 44 |
| 256 | 20241105 | 142700 | 2029410075 | 3475 | 3470 | 3475 | 3465 | 129 |
| 257 | 20241105 | 142600 | 2028962425 | 3470 | 3470 | 3470 | 3470 | 189 |
| 258 | 20241105 | 142500 | 2028306595 | 3465 | 3470 | 3470 | 3465 | 13 |
| 259 | 20241105 | 142400 | 2028261500 | 3460 | 3460 | 3470 | 3460 | 2350 |
| 260 | 20241105 | 142300 | 2020112205 | 3460 | 3465 | 3465 | 3460 | 283 |
| 261 | 20241105 | 142200 | 2019132810 | 3465 | 3465 | 3465 | 3465 | 44 |
| 262 | 20241105 | 142100 | 2018980350 | 3465 | 3460 | 3465 | 3460 | 112 |
| 263 | 20241105 | 142000 | 2018592600 | 3465 | 3460 | 3465 | 3460 | 231 |
| 264 | 20241105 | 141900 | 2017792190 | 3465 | 3465 | 3465 | 3465 | 94 |
| 265 | 20241105 | 141800 | 2017466480 | 3465 | 3465 | 3465 | 3465 | 544 |
| 266 | 20241105 | 141700 | 2015581520 | 3465 | 3460 | 3465 | 3460 | 36 |
| 267 | 20241105 | 141600 | 2015456945 | 3460 | 3460 | 3460 | 3460 | 43 |
| 268 | 20241105 | 141500 | 2015308165 | 3460 | 3455 | 3460 | 3455 | 69 |
| 269 | 20241105 | 141400 | 2015069445 | 3460 | 3465 | 3465 | 3455 | 133 |
| 270 | 20241105 | 141300 | 2014609120 | 3465 | 3460 | 3465 | 3455 | 1110 |
| 271 | 20241105 | 141200 | 2010768445 | 3450 | 3460 | 3460 | 3450 | 637 |
| 272 | 20241105 | 141100 | 2008569235 | 3460 | 3460 | 3460 | 3460 | 144 |
| 273 | 20241105 | 141000 | 2008070995 | 3460 | 3460 | 3460 | 3460 | 145 |
| 274 | 20241105 | 140900 | 2007569295 | 3460 | 3460 | 3460 | 3460 | 143 |
| 275 | 20241105 | 140800 | 2007074515 | 3465 | 3460 | 3465 | 3460 | 222 |
| 276 | 20241105 | 140700 | 2006306355 | 3460 | 3460 | 3460 | 3455 | 89 |
| 277 | 20241105 | 140600 | 2005998490 | 3455 | 3460 | 3460 | 3450 | 1294 |
| 278 | 20241105 | 140500 | 2001531390 | 3460 | 3455 | 3460 | 3455 | 184 |
| 279 | 20241105 | 140400 | 2000895630 | 3460 | 3455 | 3460 | 3455 | 2 |
| 280 | 20241105 | 140300 | 2000888715 | 3455 | 3455 | 3455 | 3455 | 39 |
| 281 | 20241105 | 140200 | 2000753970 | 3460 | 3460 | 3460 | 3460 | 70 |
| 282 | 20241105 | 140100 | 2000511770 | 3450 | 3455 | 3455 | 3450 | 667 |
| 283 | 20241105 | 140000 | 1998209295 | 3450 | 3455 | 3455 | 3450 | 734 |
| 284 | 20241105 | 135900 | 1995675825 | 3460 | 3455 | 3460 | 3455 | 322 |
| 285 | 20241105 | 135800 | 1994563205 | 3455 | 3465 | 3465 | 3455 | 163 |
| 286 | 20241105 | 135700 | 1994000030 | 3465 | 3465 | 3465 | 3465 | 1 |
| 287 | 20241105 | 135600 | 1993996565 | 3465 | 3465 | 3465 | 3465 | 10 |
| 288 | 20241105 | 135500 | 1993961915 | 3455 | 3465 | 3465 | 3455 | 5774 |
| 289 | 20241105 | 135400 | 1974012455 | 3455 | 3455 | 3455 | 3455 | 615 |
| 290 | 20241105 | 135300 | 1971887630 | 3465 | 3470 | 3470 | 3460 | 530 |
| 291 | 20241105 | 135200 | 1970053735 | 3465 | 3460 | 3470 | 3460 | 105 |
| 292 | 20241105 | 135100 | 1969689895 | 3470 | 3470 | 3470 | 3470 | 0 |
| 293 | 20241105 | 135000 | 1969689895 | 3470 | 3460 | 3470 | 3460 | 838 |
| 294 | 20241105 | 134900 | 1966790355 | 3470 | 3470 | 3470 | 3470 | 3 |
| 295 | 20241105 | 134800 | 1966779945 | 3465 | 3465 | 3465 | 3465 | 10 |
| 296 | 20241105 | 134700 | 1966745295 | 3470 | 3465 | 3470 | 3460 | 1068 |
| 297 | 20241105 | 134600 | 1963044845 | 3475 | 3470 | 3475 | 3470 | 210 |
| 298 | 20241105 | 134500 | 1962316095 | 3475 | 3470 | 3475 | 3470 | 204 |
| 299 | 20241105 | 134400 | 1961608195 | 3470 | 3470 | 3475 | 3470 | 236 |
| 300 | 20241105 | 134300 | 1960789255 | 3470 | 3470 | 3470 | 3470 | 909 |
| 301 | 20241105 | 134200 | 1957635025 | 3470 | 3470 | 3470 | 3470 | 101 |
| 302 | 20241105 | 134100 | 1957284555 | 3470 | 3470 | 3470 | 3470 | 700 |
| 303 | 20241105 | 134000 | 1954855555 | 3470 | 3470 | 3470 | 3470 | 3 |
| 304 | 20241105 | 133900 | 1954845145 | 3470 | 3470 | 3470 | 3470 | 0 |
| 305 | 20241105 | 133800 | 1954845145 | 3470 | 3465 | 3470 | 3460 | 203 |
| 306 | 20241105 | 133700 | 1954142485 | 3470 | 3470 | 3470 | 3470 | 328 |
| 307 | 20241105 | 133600 | 1953004325 | 3470 | 3470 | 3470 | 3460 | 98 |
| 308 | 20241105 | 133500 | 1952664745 | 3470 | 3470 | 3470 | 3470 | 43 |
| 309 | 20241105 | 133400 | 1952515535 | 3470 | 3460 | 3470 | 3460 | 403 |
| 310 | 20241105 | 133300 | 1951121125 | 3460 | 3465 | 3465 | 3460 | 1412 |
| 311 | 20241105 | 133200 | 1946234705 | 3475 | 3475 | 3475 | 3475 | 19 |
| 312 | 20241105 | 133100 | 1946168680 | 3470 | 3470 | 3470 | 3470 | 1550 |
| 313 | 20241105 | 133000 | 1940790180 | 3470 | 3470 | 3470 | 3470 | 2 |
| 314 | 20241105 | 132900 | 1940783240 | 3470 | 3470 | 3470 | 3470 | 109 |
| 315 | 20241105 | 132800 | 1940405010 | 3470 | 3460 | 3470 | 3460 | 574 |
| 316 | 20241105 | 132700 | 1938418370 | 3460 | 3460 | 3460 | 3455 | 560 |
| 317 | 20241105 | 132600 | 1936481495 | 3465 | 3460 | 3465 | 3455 | 425 |
| 318 | 20241105 | 132500 | 1935012595 | 3465 | 3465 | 3465 | 3465 | 43 |
| 319 | 20241105 | 132400 | 1934863600 | 3460 | 3455 | 3465 | 3455 | 2671 |
| 320 | 20241105 | 132300 | 1925634955 | 3460 | 3460 | 3465 | 3460 | 3457 |
| 321 | 20241105 | 132200 | 1913673710 | 3465 | 3465 | 3465 | 3465 | 324 |
| 322 | 20241105 | 132100 | 1912551050 | 3470 | 3465 | 3470 | 3465 | 4 |
| 323 | 20241105 | 132000 | 1912537175 | 3475 | 3475 | 3475 | 3465 | 146 |
| 324 | 20241105 | 131900 | 1912031175 | 3470 | 3480 | 3480 | 3470 | 68 |
| 325 | 20241105 | 131800 | 1911795105 | 3480 | 3475 | 3480 | 3475 | 49 |
| 326 | 20241105 | 131700 | 1911624815 | 3480 | 3480 | 3480 | 3480 | 0 |
| 327 | 20241105 | 131600 | 1911624815 | 3480 | 3470 | 3480 | 3460 | 4898 |
| 328 | 20241105 | 131500 | 1894650180 | 3470 | 3475 | 3480 | 3470 | 883 |
| 329 | 20241105 | 131400 | 1891583890 | 3480 | 3480 | 3480 | 3475 | 611 |
| 330 | 20241105 | 131300 | 1889460110 | 3485 | 3475 | 3485 | 3475 | 302 |
| 331 | 20241105 | 131200 | 1888410640 | 3480 | 3485 | 3485 | 3480 | 1471 |
| 332 | 20241105 | 131100 | 1883291520 | 3480 | 3480 | 3485 | 3480 | 163 |
| 333 | 20241105 | 131000 | 1882724260 | 3485 | 3490 | 3490 | 3485 | 3 |
| 334 | 20241105 | 130900 | 1882713800 | 3490 | 3485 | 3490 | 3485 | 383 |
| 335 | 20241105 | 130800 | 1881379035 | 3490 | 3490 | 3490 | 3490 | 1 |
| 336 | 20241105 | 130700 | 1881375545 | 3485 | 3485 | 3485 | 3485 | 1095 |
| 337 | 20241105 | 130600 | 1877559470 | 3485 | 3485 | 3490 | 3485 | 203 |
| 338 | 20241105 | 130500 | 1876852005 | 3495 | 3485 | 3495 | 3485 | 12 |
| 339 | 20241105 | 130400 | 1876810165 | 3495 | 3495 | 3495 | 3485 | 690 |
| 340 | 20241105 | 130300 | 1874405350 | 3490 | 3490 | 3490 | 3490 | 566 |
| 341 | 20241105 | 130200 | 1872430010 | 3495 | 3495 | 3495 | 3495 | 0 |
| 342 | 20241105 | 130100 | 1872430010 | 3495 | 3490 | 3495 | 3490 | 630 |
| 343 | 20241105 | 130000 | 1870231295 | 3490 | 3490 | 3490 | 3490 | 0 |
| 344 | 20241105 | 125900 | 1870231295 | 3490 | 3490 | 3490 | 3485 | 282 |
| 345 | 20241105 | 125800 | 1869248015 | 3490 | 3490 | 3490 | 3485 | 436 |
| 346 | 20241105 | 125700 | 1867726625 | 3490 | 3495 | 3495 | 3490 | 90 |
| 347 | 20241105 | 125600 | 1867412510 | 3490 | 3495 | 3495 | 3490 | 61 |
| 348 | 20241105 | 125500 | 1867199615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 349 | 20241105 | 125400 | 1867199615 | 3495 | 3490 | 3495 | 3490 | 703 |
| 350 | 20241105 | 125300 | 1864746130 | 3495 | 3490 | 3495 | 3490 | 365 |
| 351 | 20241105 | 125200 | 1863472250 | 3495 | 3495 | 3495 | 3495 | 3 |
| 352 | 20241105 | 125100 | 1863461765 | 3495 | 3495 | 3495 | 3495 | 1177 |
| 353 | 20241105 | 125000 | 1859348150 | 3490 | 3495 | 3495 | 3490 | 1977 |
| 354 | 20241105 | 124900 | 1852438540 | 3495 | 3495 | 3495 | 3495 | 1 |
| 355 | 20241105 | 124800 | 1852435045 | 3490 | 3490 | 3495 | 3490 | 114 |
| 356 | 20241105 | 124700 | 1852037170 | 3490 | 3490 | 3490 | 3490 | 362 |
| 357 | 20241105 | 124600 | 1850773790 | 3490 | 3490 | 3490 | 3490 | 573 |
| 358 | 20241105 | 124500 | 1848774020 | 3490 | 3490 | 3490 | 3485 | 798 |
| 359 | 20241105 | 124400 | 1845989100 | 3490 | 3490 | 3490 | 3490 | 12 |
| 360 | 20241105 | 124300 | 1845947220 | 3485 | 3485 | 3490 | 3485 | 105 |
| 361 | 20241105 | 124200 | 1845581285 | 3490 | 3490 | 3490 | 3490 | 42 |
| 362 | 20241105 | 124100 | 1845434705 | 3490 | 3495 | 3495 | 3490 | 1260 |
| 363 | 20241105 | 124000 | 1841031055 | 3495 | 3495 | 3495 | 3495 | 0 |
| 364 | 20241105 | 123900 | 1841031055 | 3495 | 3485 | 3495 | 3485 | 3034 |
| 365 | 20241105 | 123800 | 1830443515 | 3485 | 3490 | 3490 | 3485 | 310 |
| 366 | 20241105 | 123700 | 1829362365 | 3490 | 3490 | 3490 | 3480 | 138 |
| 367 | 20241105 | 123600 | 1828881995 | 3480 | 3480 | 3480 | 3480 | 2 |
| 368 | 20241105 | 123500 | 1828875035 | 3480 | 3485 | 3485 | 3480 | 1393 |
| 369 | 20241105 | 123400 | 1824026370 | 3485 | 3485 | 3485 | 3485 | 1200 |
| 370 | 20241105 | 123300 | 1819844370 | 3485 | 3480 | 3485 | 3480 | 32 |
| 371 | 20241105 | 123200 | 1819733000 | 3480 | 3480 | 3480 | 3480 | 230 |
| 372 | 20241105 | 123100 | 1818932600 | 3480 | 3485 | 3490 | 3480 | 180 |
| 373 | 20241105 | 123000 | 1818305975 | 3485 | 3485 | 3485 | 3485 | 5 |
| 374 | 20241105 | 122900 | 1818288550 | 3485 | 3485 | 3485 | 3475 | 1020 |
| 375 | 20241105 | 122800 | 1814741255 | 3485 | 3485 | 3485 | 3485 | 292 |
| 376 | 20241105 | 122700 | 1813723635 | 3490 | 3490 | 3490 | 3490 | 100 |
| 377 | 20241105 | 122600 | 1813374635 | 3490 | 3485 | 3490 | 3485 | 302 |
| 378 | 20241105 | 122500 | 1812322150 | 3485 | 3485 | 3485 | 3485 | 16 |
| 379 | 20241105 | 122400 | 1812266390 | 3490 | 3485 | 3490 | 3485 | 24 |
| 380 | 20241105 | 122300 | 1812182730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 381 | 20241105 | 122200 | 1812182730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 382 | 20241105 | 122100 | 1812182730 | 3490 | 3485 | 3490 | 3480 | 106 |
| 383 | 20241105 | 122000 | 1811813660 | 3480 | 3480 | 3480 | 3480 | 2 |
| 384 | 20241105 | 121900 | 1811806700 | 3490 | 3485 | 3490 | 3470 | 3491 |
| 385 | 20241105 | 121800 | 1799667405 | 3485 | 3490 | 3490 | 3485 | 143 |
| 386 | 20241105 | 121700 | 1799168935 | 3485 | 3490 | 3490 | 3485 | 125 |
| 387 | 20241105 | 121600 | 1798733295 | 3485 | 3485 | 3485 | 3485 | 100 |
| 388 | 20241105 | 121500 | 1798384795 | 3485 | 3490 | 3490 | 3485 | 103 |
| 389 | 20241105 | 121400 | 1798025825 | 3485 | 3485 | 3485 | 3485 | 4 |
| 390 | 20241105 | 121300 | 1798011885 | 3490 | 3490 | 3490 | 3490 | 0 |
| 391 | 20241105 | 121200 | 1798011885 | 3490 | 3490 | 3490 | 3490 | 1 |
| 392 | 20241105 | 121100 | 1798008395 | 3490 | 3490 | 3490 | 3490 | 4 |
| 393 | 20241105 | 121000 | 1797994435 | 3485 | 3490 | 3490 | 3485 | 2778 |
| 394 | 20241105 | 120900 | 1788299220 | 3490 | 3490 | 3495 | 3490 | 686 |
| 395 | 20241105 | 120800 | 1785905055 | 3490 | 3490 | 3495 | 3490 | 216 |
| 396 | 20241105 | 120700 | 1785151160 | 3490 | 3490 | 3490 | 3490 | 130 |
| 397 | 20241105 | 120600 | 1784697460 | 3490 | 3490 | 3490 | 3490 | 30 |
| 398 | 20241105 | 120500 | 1784592760 | 3490 | 3490 | 3490 | 3490 | 0 |
| 399 | 20241105 | 120400 | 1784592760 | 3490 | 3490 | 3490 | 3490 | 55 |
| 400 | 20241105 | 120300 | 1784400810 | 3480 | 3490 | 3495 | 3480 | 244 |
| 401 | 20241105 | 120200 | 1783549630 | 3495 | 3480 | 3495 | 3480 | 6436 |
| 402 | 20241105 | 120100 | 1761088810 | 3490 | 3490 | 3490 | 3480 | 237 |
| 403 | 20241105 | 120000 | 1760262680 | 3480 | 3485 | 3490 | 3480 | 201 |
| 404 | 20241105 | 115900 | 1759562765 | 3490 | 3480 | 3490 | 3480 | 108 |
| 405 | 20241105 | 115800 | 1759186075 | 3480 | 3480 | 3490 | 3480 | 302 |
| 406 | 20241105 | 115700 | 1758135095 | 3490 | 3480 | 3490 | 3480 | 203 |
| 407 | 20241105 | 115600 | 1757428625 | 3490 | 3480 | 3490 | 3480 | 25 |
| 408 | 20241105 | 115500 | 1757341595 | 3480 | 3490 | 3490 | 3480 | 947 |
| 409 | 20241105 | 115400 | 1754046025 | 3490 | 3490 | 3490 | 3490 | 3 |
| 410 | 20241105 | 115300 | 1754035555 | 3480 | 3485 | 3485 | 3480 | 138 |
| 411 | 20241105 | 115200 | 1753555065 | 3490 | 3480 | 3490 | 3480 | 142 |
| 412 | 20241105 | 115100 | 1753060680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 413 | 20241105 | 115000 | 1753060680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 414 | 20241105 | 114900 | 1753060680 | 3490 | 3480 | 3490 | 3480 | 286 |
| 415 | 20241105 | 114800 | 1752065380 | 3495 | 3475 | 3495 | 3475 | 148 |
| 416 | 20241105 | 114700 | 1751551060 | 3495 | 3495 | 3495 | 3495 | 22 |
| 417 | 20241105 | 114600 | 1751474170 | 3495 | 3475 | 3495 | 3475 | 2342 |
| 418 | 20241105 | 114500 | 1743300260 | 3475 | 3475 | 3480 | 3475 | 712 |
| 419 | 20241105 | 114400 | 1740825910 | 3475 | 3480 | 3480 | 3475 | 640 |
| 420 | 20241105 | 114300 | 1738598715 | 3485 | 3485 | 3485 | 3480 | 697 |
| 421 | 20241105 | 114200 | 1736169745 | 3490 | 3490 | 3490 | 3490 | 123 |
| 422 | 20241105 | 114100 | 1735740475 | 3495 | 3495 | 3495 | 3495 | 235 |
| 423 | 20241105 | 114000 | 1734919150 | 3495 | 3495 | 3495 | 3495 | 0 |
| 424 | 20241105 | 113900 | 1734919150 | 3495 | 3495 | 3495 | 3485 | 173 |
| 425 | 20241105 | 113800 | 1734314695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 426 | 20241105 | 113700 | 1734314695 | 3495 | 3480 | 3495 | 3480 | 376 |
| 427 | 20241105 | 113600 | 1733006185 | 3500 | 3480 | 3500 | 3475 | 9988 |
| 428 | 20241105 | 113500 | 1698110350 | 3480 | 3485 | 3490 | 3480 | 4435 |
| 429 | 20241105 | 113400 | 1682670315 | 3485 | 3490 | 3490 | 3485 | 1766 |
| 430 | 20241105 | 113300 | 1676506980 | 3490 | 3495 | 3495 | 3490 | 131 |
| 431 | 20241105 | 113200 | 1676049785 | 3490 | 3490 | 3495 | 3490 | 642 |
| 432 | 20241105 | 113100 | 1673807625 | 3495 | 3495 | 3495 | 3490 | 360 |
| 433 | 20241105 | 113000 | 1672549700 | 3500 | 3500 | 3500 | 3490 | 1708 |
| 434 | 20241105 | 112900 | 1666580305 | 3500 | 3500 | 3500 | 3500 | 1 |
| 435 | 20241105 | 112800 | 1666576805 | 3500 | 3500 | 3500 | 3500 | 2 |
| 436 | 20241105 | 112700 | 1666569805 | 3495 | 3495 | 3495 | 3495 | 242 |
| 437 | 20241105 | 112600 | 1665724015 | 3500 | 3500 | 3500 | 3500 | 100 |
| 438 | 20241105 | 112500 | 1665374015 | 3500 | 3500 | 3500 | 3495 | 350 |
| 439 | 20241105 | 112400 | 1664150745 | 3500 | 3500 | 3500 | 3500 | 31 |
| 440 | 20241105 | 112300 | 1664042245 | 3495 | 3495 | 3500 | 3495 | 421 |
| 441 | 20241105 | 112200 | 1662570845 | 3490 | 3495 | 3495 | 3490 | 329 |
| 442 | 20241105 | 112100 | 1661422615 | 3495 | 3495 | 3495 | 3490 | 187 |
| 443 | 20241105 | 112000 | 1660769805 | 3495 | 3495 | 3495 | 3495 | 300 |
| 444 | 20241105 | 111900 | 1659721305 | 3500 | 3500 | 3500 | 3495 | 166 |
| 445 | 20241105 | 111800 | 1659140330 | 3495 | 3495 | 3495 | 3495 | 0 |
| 446 | 20241105 | 111700 | 1659140330 | 3495 | 3495 | 3500 | 3495 | 1405 |
| 447 | 20241105 | 111600 | 1654229850 | 3495 | 3505 | 3505 | 3495 | 829 |
| 448 | 20241105 | 111500 | 1651331215 | 3505 | 3505 | 3505 | 3500 | 3910 |
| 449 | 20241105 | 111400 | 1637636905 | 3505 | 3505 | 3505 | 3505 | 132 |
| 450 | 20241105 | 111300 | 1637174245 | 3510 | 3510 | 3510 | 3500 | 761 |
| 451 | 20241105 | 111200 | 1634506100 | 3510 | 3510 | 3510 | 3500 | 2883 |
| 452 | 20241105 | 111100 | 1624387770 | 3500 | 3505 | 3505 | 3500 | 2079 |
| 453 | 20241105 | 111000 | 1617102090 | 3505 | 3500 | 3505 | 3500 | 2080 |
| 454 | 20241105 | 110900 | 1609818455 | 3500 | 3495 | 3500 | 3490 | 166 |
| 455 | 20241105 | 110800 | 1609238395 | 3495 | 3490 | 3495 | 3490 | 1008 |
| 456 | 20241105 | 110700 | 1605720445 | 3500 | 3505 | 3505 | 3490 | 4371 |
| 457 | 20241105 | 110600 | 1590448775 | 3505 | 3505 | 3510 | 3495 | 3032 |
| 458 | 20241105 | 110500 | 1579835440 | 3505 | 3500 | 3505 | 3500 | 11768 |
| 459 | 20241105 | 110400 | 1538630865 | 3500 | 3495 | 3500 | 3495 | 3224 |
| 460 | 20241105 | 110300 | 1527347890 | 3495 | 3500 | 3500 | 3495 | 561 |
| 461 | 20241105 | 110200 | 1525386685 | 3500 | 3500 | 3500 | 3500 | 1718 |
| 462 | 20241105 | 110100 | 1519373685 | 3500 | 3495 | 3500 | 3495 | 2295 |
| 463 | 20241105 | 110000 | 1511341760 | 3495 | 3495 | 3500 | 3495 | 398 |
| 464 | 20241105 | 105900 | 1509949775 | 3500 | 3490 | 3500 | 3490 | 336 |
| 465 | 20241105 | 105800 | 1508775405 | 3500 | 3500 | 3500 | 3490 | 309 |
| 466 | 20241105 | 105700 | 1507693955 | 3495 | 3485 | 3495 | 3485 | 4676 |
| 467 | 20241105 | 105600 | 1491378155 | 3485 | 3490 | 3495 | 3485 | 921 |
| 468 | 20241105 | 105500 | 1488165445 | 3495 | 3495 | 3495 | 3490 | 948 |
| 469 | 20241105 | 105400 | 1484852465 | 3490 | 3495 | 3495 | 3490 | 751 |
| 470 | 20241105 | 105300 | 1482228470 | 3500 | 3495 | 3500 | 3495 | 1540 |
| 471 | 20241105 | 105200 | 1476845945 | 3495 | 3495 | 3500 | 3495 | 667 |
| 472 | 20241105 | 105100 | 1474513720 | 3495 | 3500 | 3500 | 3495 | 1775 |
| 473 | 20241105 | 105000 | 1468308580 | 3500 | 3500 | 3500 | 3490 | 983 |
| 474 | 20241105 | 104900 | 1464872560 | 3500 | 3490 | 3500 | 3485 | 6957 |
| 475 | 20241105 | 104800 | 1440569500 | 3490 | 3485 | 3490 | 3485 | 342 |
| 476 | 20241105 | 104700 | 1439375975 | 3490 | 3485 | 3490 | 3485 | 622 |
| 477 | 20241105 | 104600 | 1437207195 | 3485 | 3490 | 3490 | 3485 | 3273 |
| 478 | 20241105 | 104500 | 1425789425 | 3490 | 3485 | 3490 | 3480 | 4640 |
| 479 | 20241105 | 104400 | 1409611860 | 3470 | 3480 | 3485 | 3470 | 1158 |
| 480 | 20241105 | 104300 | 1405577545 | 3470 | 3480 | 3480 | 3470 | 588 |
| 481 | 20241105 | 104200 | 1403533185 | 3480 | 3470 | 3480 | 3470 | 72 |
| 482 | 20241105 | 104100 | 1403283245 | 3480 | 3475 | 3480 | 3470 | 1230 |
| 483 | 20241105 | 104000 | 1399009310 | 3475 | 3485 | 3485 | 3475 | 15 |
| 484 | 20241105 | 103900 | 1398957130 | 3480 | 3475 | 3480 | 3475 | 2256 |
| 485 | 20241105 | 103800 | 1391113505 | 3475 | 3475 | 3480 | 3475 | 63 |
| 486 | 20241105 | 103700 | 1390894565 | 3475 | 3470 | 3475 | 3470 | 684 |
| 487 | 20241105 | 103600 | 1388517715 | 3475 | 3490 | 3490 | 3475 | 4261 |
| 488 | 20241105 | 103500 | 1373681615 | 3495 | 3490 | 3495 | 3490 | 9186 |
| 489 | 20241105 | 103400 | 1341621480 | 3485 | 3475 | 3485 | 3475 | 6090 |
| 490 | 20241105 | 103300 | 1320408200 | 3480 | 3475 | 3480 | 3475 | 3452 |
| 491 | 20241105 | 103200 | 1308399985 | 3475 | 3470 | 3475 | 3470 | 176 |
| 492 | 20241105 | 103100 | 1307789215 | 3475 | 3470 | 3475 | 3470 | 406 |
| 493 | 20241105 | 103000 | 1306378865 | 3470 | 3470 | 3475 | 3470 | 692 |
| 494 | 20241105 | 102900 | 1303974240 | 3475 | 3475 | 3475 | 3470 | 20 |
| 495 | 20241105 | 102800 | 1303904745 | 3470 | 3470 | 3475 | 3470 | 1110 |
| 496 | 20241105 | 102700 | 1300049175 | 3465 | 3470 | 3470 | 3465 | 153 |
| 497 | 20241105 | 102600 | 1299518270 | 3470 | 3450 | 3475 | 3450 | 2615 |
| 498 | 20241105 | 102500 | 1290468360 | 3450 | 3445 | 3450 | 3445 | 755 |
| 499 | 20241105 | 102400 | 1287867000 | 3450 | 3450 | 3450 | 3445 | 2855 |
| 500 | 20241105 | 102300 | 1278017350 | 3455 | 3455 | 3455 | 3455 | 1822 |
| 501 | 20241105 | 102200 | 1271722340 | 3460 | 3460 | 3465 | 3455 | 655 |
| 502 | 20241105 | 102100 | 1269453835 | 3450 | 3470 | 3470 | 3450 | 671 |
| 503 | 20241105 | 102000 | 1267128685 | 3470 | 3470 | 3470 | 3450 | 30 |
| 504 | 20241105 | 101900 | 1267024945 | 3465 | 3465 | 3465 | 3465 | 14051 |
| 505 | 20241105 | 101800 | 1218338230 | 3465 | 3460 | 3465 | 3455 | 1690 |
| 506 | 20241105 | 101700 | 1212496970 | 3455 | 3455 | 3455 | 3455 | 2392 |
| 507 | 20241105 | 101600 | 1204232610 | 3450 | 3450 | 3455 | 3445 | 527 |
| 508 | 20241105 | 101500 | 1202414590 | 3445 | 3450 | 3455 | 3445 | 2212 |
| 509 | 20241105 | 101400 | 1194783150 | 3445 | 3445 | 3445 | 3440 | 3413 |
| 510 | 20241105 | 101300 | 1183030825 | 3440 | 3445 | 3445 | 3440 | 168 |
| 511 | 20241105 | 101200 | 1182452765 | 3445 | 3445 | 3445 | 3445 | 987 |
| 512 | 20241105 | 101100 | 1179052550 | 3440 | 3445 | 3445 | 3440 | 127 |
| 513 | 20241105 | 101000 | 1178615320 | 3445 | 3435 | 3450 | 3435 | 8529 |
| 514 | 20241105 | 100900 | 1149275845 | 3435 | 3440 | 3440 | 3430 | 1894 |
| 515 | 20241105 | 100800 | 1142776245 | 3430 | 3440 | 3440 | 3430 | 4008 |
| 516 | 20241105 | 100700 | 1128989155 | 3440 | 3430 | 3440 | 3430 | 1559 |
| 517 | 20241105 | 100600 | 1123630565 | 3430 | 3435 | 3440 | 3430 | 1248 |
| 518 | 20241105 | 100500 | 1119349580 | 3435 | 3430 | 3435 | 3430 | 1487 |
| 519 | 20241105 | 100400 | 1114248575 | 3440 | 3430 | 3440 | 3430 | 593 |
| 520 | 20241105 | 100300 | 1112214555 | 3440 | 3440 | 3445 | 3430 | 7058 |
| 521 | 20241105 | 100200 | 1087950790 | 3440 | 3445 | 3445 | 3440 | 701 |
| 522 | 20241105 | 100100 | 1085539320 | 3445 | 3440 | 3445 | 3440 | 335 |
| 523 | 20241105 | 100000 | 1084386845 | 3440 | 3440 | 3450 | 3440 | 2114 |
| 524 | 20241105 | 095900 | 1077107155 | 3445 | 3445 | 3445 | 3440 | 616 |
| 525 | 20241105 | 095800 | 1074988050 | 3445 | 3445 | 3445 | 3445 | 676 |
| 526 | 20241105 | 095700 | 1072659230 | 3445 | 3450 | 3450 | 3440 | 127 |
| 527 | 20241105 | 095600 | 1072221610 | 3450 | 3440 | 3450 | 3440 | 529 |
| 528 | 20241105 | 095500 | 1070399140 | 3445 | 3450 | 3450 | 3440 | 448 |
| 529 | 20241105 | 095400 | 1068857290 | 3450 | 3445 | 3450 | 3445 | 356 |
| 530 | 20241105 | 095300 | 1067630775 | 3450 | 3450 | 3450 | 3440 | 1750 |
| 531 | 20241105 | 095200 | 1061602865 | 3445 | 3455 | 3455 | 3445 | 1928 |
| 532 | 20241105 | 095100 | 1054960255 | 3445 | 3455 | 3470 | 3445 | 3487 |
| 533 | 20241105 | 095000 | 1042926830 | 3455 | 3465 | 3465 | 3455 | 5075 |
| 534 | 20241105 | 094900 | 1025372350 | 3470 | 3465 | 3470 | 3465 | 1180 |
| 535 | 20241105 | 094800 | 1021283535 | 3470 | 3465 | 3470 | 3460 | 952 |
| 536 | 20241105 | 094700 | 1017987150 | 3465 | 3470 | 3470 | 3465 | 322 |
| 537 | 20241105 | 094600 | 1016870600 | 3470 | 3460 | 3470 | 3460 | 764 |
| 538 | 20241105 | 094500 | 1014222090 | 3465 | 3470 | 3470 | 3455 | 4855 |
| 539 | 20241105 | 094400 | 997414395 | 3470 | 3465 | 3470 | 3465 | 33 |
| 540 | 20241105 | 094300 | 997299935 | 3470 | 3460 | 3470 | 3460 | 1473 |
| 541 | 20241105 | 094200 | 992201805 | 3460 | 3460 | 3460 | 3455 | 833 |
| 542 | 20241105 | 094100 | 989319800 | 3470 | 3470 | 3470 | 3470 | 1 |
| 543 | 20241105 | 094000 | 989316330 | 3460 | 3460 | 3465 | 3460 | 1995 |
| 544 | 20241105 | 093900 | 982413050 | 3460 | 3470 | 3475 | 3460 | 3398 |
| 545 | 20241105 | 093800 | 970645545 | 3485 | 3485 | 3485 | 3485 | 544 |
| 546 | 20241105 | 093700 | 968749705 | 3485 | 3475 | 3485 | 3470 | 761 |
| 547 | 20241105 | 093600 | 966108400 | 3475 | 3490 | 3495 | 3470 | 6867 |
| 548 | 20241105 | 093500 | 942190550 | 3490 | 3495 | 3495 | 3485 | 4260 |
| 549 | 20241105 | 093400 | 927309945 | 3495 | 3495 | 3500 | 3485 | 1896 |
| 550 | 20241105 | 093300 | 920684950 | 3490 | 3495 | 3500 | 3490 | 6079 |
| 551 | 20241105 | 093200 | 899446315 | 3495 | 3490 | 3500 | 3480 | 12457 |
| 552 | 20241105 | 093100 | 855949145 | 3490 | 3485 | 3490 | 3475 | 4327 |
| 553 | 20241105 | 093000 | 840887830 | 3480 | 3480 | 3490 | 3480 | 1214 |
| 554 | 20241105 | 092900 | 836663060 | 3480 | 3465 | 3480 | 3465 | 3041 |
| 555 | 20241105 | 092800 | 826108240 | 3490 | 3485 | 3490 | 3465 | 4963 |
| 556 | 20241105 | 092700 | 808841995 | 3485 | 3490 | 3495 | 3475 | 4830 |
| 557 | 20241105 | 092600 | 792011865 | 3495 | 3490 | 3495 | 3485 | 6566 |
| 558 | 20241105 | 092500 | 769097810 | 3490 | 3490 | 3495 | 3485 | 14549 |
| 559 | 20241105 | 092400 | 718310785 | 3485 | 3470 | 3495 | 3465 | 26198 |
| 560 | 20241105 | 092300 | 627101865 | 3470 | 3465 | 3470 | 3465 | 6925 |
| 561 | 20241105 | 092200 | 603094940 | 3465 | 3465 | 3470 | 3455 | 5278 |
| 562 | 20241105 | 092100 | 584822565 | 3465 | 3440 | 3465 | 3440 | 17441 |
| 563 | 20241105 | 092000 | 524562985 | 3445 | 3445 | 3445 | 3435 | 414 |
| 564 | 20241105 | 091900 | 523139675 | 3445 | 3430 | 3450 | 3425 | 8603 |
| 565 | 20241105 | 091800 | 493523745 | 3435 | 3430 | 3445 | 3430 | 2247 |
| 566 | 20241105 | 091700 | 485791560 | 3445 | 3440 | 3455 | 3440 | 10041 |
| 567 | 20241105 | 091600 | 451182345 | 3430 | 3440 | 3440 | 3425 | 287 |
| 568 | 20241105 | 091500 | 450196900 | 3425 | 3440 | 3450 | 3425 | 13059 |
| 569 | 20241105 | 091400 | 405316840 | 3440 | 3445 | 3445 | 3435 | 1288 |
| 570 | 20241105 | 091300 | 400884865 | 3435 | 3450 | 3450 | 3430 | 1855 |
| 571 | 20241105 | 091200 | 394510725 | 3425 | 3450 | 3450 | 3420 | 9308 |
| 572 | 20241105 | 091100 | 362457325 | 3450 | 3440 | 3455 | 3440 | 10917 |
| 573 | 20241105 | 091000 | 324830495 | 3435 | 3440 | 3465 | 3435 | 16053 |
| 574 | 20241105 | 090900 | 269472170 | 3440 | 3450 | 3450 | 3430 | 9543 |
| 575 | 20241105 | 090800 | 236614155 | 3430 | 3400 | 3450 | 3400 | 21687 |
| 576 | 20241105 | 090700 | 162151970 | 3400 | 3415 | 3415 | 3395 | 2569 |
| 577 | 20241105 | 090600 | 153415450 | 3415 | 3410 | 3415 | 3410 | 531 |
| 578 | 20241105 | 090500 | 151602835 | 3410 | 3415 | 3420 | 3400 | 6294 |
| 579 | 20241105 | 090400 | 130100310 | 3410 | 3395 | 3410 | 3395 | 5516 |
| 580 | 20241105 | 090300 | 111333515 | 3390 | 3385 | 3395 | 3385 | 3737 |
| 581 | 20241105 | 090200 | 98675380 | 3385 | 3400 | 3400 | 3385 | 2766 |
| 582 | 20241105 | 090100 | 89295330 | 3405 | 3390 | 3405 | 3385 | 17526 |
| 583 | 20241105 | 090000 | 29699680 | 3385 | 3365 | 3385 | 3355 | 7606 |