30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 3 | 20241106 | 185700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20241106 | 185600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20241106 | 185500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20241106 | 185400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20241106 | 185300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20241106 | 185200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20241106 | 185100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20241106 | 185000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20241106 | 184900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20241106 | 184800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20241106 | 184700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20241106 | 184600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20241106 | 184500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20241106 | 184400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20241106 | 184300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20241106 | 184200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20241106 | 184100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20241106 | 184000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20241106 | 183900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20241106 | 183800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20241106 | 183700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20241106 | 183600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20241106 | 183500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20241106 | 183400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20241106 | 183300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20241106 | 183200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20241106 | 183100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20241106 | 183000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20241106 | 182900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20241106 | 182800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 33 | 20241106 | 182700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20241106 | 182600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20241106 | 182500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20241106 | 182400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20241106 | 182300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20241106 | 182200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20241106 | 182100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20241106 | 182000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20241106 | 181900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20241106 | 181800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20241106 | 181700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20241106 | 181600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20241106 | 181500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20241106 | 181400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20241106 | 181300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20241106 | 181200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20241106 | 181100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20241106 | 181000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20241106 | 180900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20241106 | 180800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20241106 | 180700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20241106 | 180600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20241106 | 180500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20241106 | 180400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20241106 | 180300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20241106 | 180200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20241106 | 180100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20241106 | 180000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20241106 | 175900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20241106 | 175800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 63 | 20241106 | 175700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20241106 | 175600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20241106 | 175500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20241106 | 175400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20241106 | 175300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20241106 | 175200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20241106 | 175100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20241106 | 175000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20241106 | 174900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20241106 | 174800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20241106 | 174700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20241106 | 174600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20241106 | 174500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20241106 | 174400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20241106 | 174300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20241106 | 174200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20241106 | 174100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20241106 | 174000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20241106 | 173900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20241106 | 173800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20241106 | 173700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20241106 | 173600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20241106 | 173500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20241106 | 173400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20241106 | 173300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20241106 | 173200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20241106 | 173100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20241106 | 173000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20241106 | 172900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20241106 | 172800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 93 | 20241106 | 172700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20241106 | 172600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20241106 | 172500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20241106 | 172400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20241106 | 172300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20241106 | 172200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20241106 | 172100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20241106 | 172000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20241106 | 171900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20241106 | 171800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20241106 | 171700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20241106 | 171600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20241106 | 171500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20241106 | 171400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20241106 | 171300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20241106 | 171200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20241106 | 171100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20241106 | 171000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20241106 | 170900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20241106 | 170800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20241106 | 170700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20241106 | 170600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20241106 | 170500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20241106 | 170400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20241106 | 170300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20241106 | 170200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20241106 | 170100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20241106 | 170000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20241106 | 165900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20241106 | 165800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 123 | 20241106 | 165700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20241106 | 165600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20241106 | 165500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20241106 | 165400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20241106 | 165300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20241106 | 165200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20241106 | 165100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20241106 | 165000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20241106 | 164900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20241106 | 164800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20241106 | 164700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20241106 | 164600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20241106 | 164500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20241106 | 164400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20241106 | 164300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20241106 | 164200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20241106 | 164100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20241106 | 164000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20241106 | 163900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20241106 | 163800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20241106 | 163700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20241106 | 163600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20241106 | 163500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20241106 | 163400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20241106 | 163300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20241106 | 163200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20241106 | 163100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20241106 | 163000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20241106 | 162900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20241106 | 162800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 153 | 20241106 | 162700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20241106 | 162600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20241106 | 162500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20241106 | 162400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20241106 | 162300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20241106 | 162200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20241106 | 162100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20241106 | 162000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20241106 | 161900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20241106 | 161800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20241106 | 161700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20241106 | 161600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20241106 | 161500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20241106 | 161400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20241106 | 161300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20241106 | 161200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20241106 | 161100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20241106 | 161000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20241106 | 160900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20241106 | 160800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20241106 | 160700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20241106 | 160600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20241106 | 160500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20241106 | 160400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20241106 | 160300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20241106 | 160200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20241106 | 160100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20241106 | 160000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20241106 | 155900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20241106 | 155800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 183 | 20241106 | 155700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20241106 | 155600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20241106 | 155500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20241106 | 155400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20241106 | 155300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20241106 | 155200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20241106 | 155100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20241106 | 155000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20241106 | 154900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20241106 | 154800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20241106 | 154700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20241106 | 154600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20241106 | 154500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20241106 | 154400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20241106 | 154300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20241106 | 154200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20241106 | 154100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20241106 | 154000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20241106 | 153900 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20241106 | 153800 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20241106 | 153700 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20241106 | 153600 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 205 | 20241106 | 153500 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 206 | 20241106 | 153400 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 207 | 20241106 | 153300 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 208 | 20241106 | 153200 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 209 | 20241106 | 153100 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 210 | 20241106 | 153000 | 5693734615 | 4280 | 4280 | 4280 | 4280 | 26303 |
| 211 | 20241106 | 152900 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20241106 | 152800 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 213 | 20241106 | 152700 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20241106 | 152600 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20241106 | 152500 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20241106 | 152400 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20241106 | 152300 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20241106 | 152200 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20241106 | 152100 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20241106 | 152000 | 5581157775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20241106 | 151900 | 5581157775 | 4255 | 4260 | 4260 | 4250 | 6823 |
| 222 | 20241106 | 151800 | 5552141260 | 4260 | 4250 | 4265 | 4245 | 3015 |
| 223 | 20241106 | 151700 | 5539316050 | 4250 | 4245 | 4250 | 4245 | 4425 |
| 224 | 20241106 | 151600 | 5520516660 | 4245 | 4245 | 4250 | 4240 | 4420 |
| 225 | 20241106 | 151500 | 5501754295 | 4245 | 4240 | 4245 | 4240 | 1195 |
| 226 | 20241106 | 151400 | 5496687480 | 4240 | 4240 | 4245 | 4235 | 5619 |
| 227 | 20241106 | 151300 | 5472857195 | 4240 | 4240 | 4240 | 4235 | 1715 |
| 228 | 20241106 | 151200 | 5465589445 | 4245 | 4235 | 4245 | 4235 | 2973 |
| 229 | 20241106 | 151100 | 5452986710 | 4235 | 4230 | 4235 | 4230 | 1182 |
| 230 | 20241106 | 151000 | 5447983490 | 4230 | 4230 | 4235 | 4230 | 2040 |
| 231 | 20241106 | 150900 | 5439351660 | 4225 | 4225 | 4225 | 4225 | 1224 |
| 232 | 20241106 | 150800 | 5434180260 | 4225 | 4230 | 4230 | 4220 | 2986 |
| 233 | 20241106 | 150700 | 5421560750 | 4230 | 4225 | 4230 | 4225 | 2242 |
| 234 | 20241106 | 150600 | 5412078115 | 4225 | 4225 | 4225 | 4215 | 1232 |
| 235 | 20241106 | 150500 | 5406878900 | 4230 | 4235 | 4235 | 4230 | 3427 |
| 236 | 20241106 | 150400 | 5392376775 | 4230 | 4225 | 4235 | 4225 | 782 |
| 237 | 20241106 | 150300 | 5389067075 | 4235 | 4225 | 4240 | 4215 | 2214 |
| 238 | 20241106 | 150200 | 5379697045 | 4230 | 4215 | 4230 | 4215 | 200 |
| 239 | 20241106 | 150100 | 5378852375 | 4210 | 4210 | 4215 | 4210 | 9444 |
| 240 | 20241106 | 150000 | 5339085830 | 4210 | 4210 | 4210 | 4210 | 2266 |
| 241 | 20241106 | 145900 | 5329545970 | 4210 | 4215 | 4215 | 4205 | 1770 |
| 242 | 20241106 | 145800 | 5322094415 | 4215 | 4215 | 4215 | 4210 | 2081 |
| 243 | 20241106 | 145700 | 5313323025 | 4215 | 4220 | 4220 | 4215 | 3352 |
| 244 | 20241106 | 145600 | 5299192665 | 4215 | 4210 | 4215 | 4210 | 2959 |
| 245 | 20241106 | 145500 | 5286730260 | 4205 | 4200 | 4205 | 4195 | 1411 |
| 246 | 20241106 | 145400 | 5280801830 | 4200 | 4205 | 4205 | 4200 | 3903 |
| 247 | 20241106 | 145300 | 5264409210 | 4200 | 4205 | 4210 | 4200 | 2843 |
| 248 | 20241106 | 145200 | 5252450880 | 4200 | 4185 | 4200 | 4185 | 8614 |
| 249 | 20241106 | 145100 | 5216372190 | 4190 | 4185 | 4190 | 4175 | 3196 |
| 250 | 20241106 | 145000 | 5203004700 | 4180 | 4185 | 4185 | 4180 | 1624 |
| 251 | 20241106 | 144900 | 5196213770 | 4185 | 4190 | 4195 | 4185 | 428 |
| 252 | 20241106 | 144800 | 5194420085 | 4185 | 4190 | 4190 | 4185 | 82 |
| 253 | 20241106 | 144700 | 5194076770 | 4195 | 4180 | 4195 | 4180 | 138 |
| 254 | 20241106 | 144600 | 5193499735 | 4180 | 4195 | 4200 | 4180 | 4183 |
| 255 | 20241106 | 144500 | 5175985855 | 4200 | 4200 | 4205 | 4200 | 5908 |
| 256 | 20241106 | 144400 | 5151168965 | 4195 | 4200 | 4200 | 4195 | 1169 |
| 257 | 20241106 | 144300 | 5146264815 | 4200 | 4190 | 4200 | 4190 | 2435 |
| 258 | 20241106 | 144200 | 5136054720 | 4190 | 4190 | 4190 | 4190 | 779 |
| 259 | 20241106 | 144100 | 5132790710 | 4180 | 4185 | 4190 | 4180 | 2612 |
| 260 | 20241106 | 144000 | 5121853110 | 4185 | 4180 | 4185 | 4180 | 420 |
| 261 | 20241106 | 143900 | 5120096910 | 4190 | 4185 | 4190 | 4180 | 6552 |
| 262 | 20241106 | 143800 | 5092688360 | 4185 | 4165 | 4185 | 4165 | 2842 |
| 263 | 20241106 | 143700 | 5080807580 | 4160 | 4160 | 4185 | 4155 | 2303 |
| 264 | 20241106 | 143600 | 5071220895 | 4160 | 4175 | 4185 | 4160 | 5069 |
| 265 | 20241106 | 143500 | 5050085915 | 4180 | 4155 | 4180 | 4150 | 10685 |
| 266 | 20241106 | 143400 | 5005655605 | 4175 | 4175 | 4175 | 4155 | 18342 |
| 267 | 20241106 | 143300 | 4929295405 | 4205 | 4190 | 4205 | 4170 | 14500 |
| 268 | 20241106 | 143200 | 4868714235 | 4190 | 4200 | 4200 | 4190 | 6112 |
| 269 | 20241106 | 143100 | 4843089960 | 4195 | 4200 | 4200 | 4195 | 1114 |
| 270 | 20241106 | 143000 | 4838416655 | 4200 | 4195 | 4200 | 4195 | 1370 |
| 271 | 20241106 | 142900 | 4832663685 | 4195 | 4195 | 4195 | 4195 | 14 |
| 272 | 20241106 | 142800 | 4832604955 | 4195 | 4190 | 4200 | 4185 | 2086 |
| 273 | 20241106 | 142700 | 4823859720 | 4185 | 4195 | 4195 | 4185 | 1820 |
| 274 | 20241106 | 142600 | 4816236810 | 4195 | 4200 | 4200 | 4190 | 912 |
| 275 | 20241106 | 142500 | 4812413305 | 4200 | 4190 | 4200 | 4190 | 3098 |
| 276 | 20241106 | 142400 | 4799413285 | 4190 | 4190 | 4190 | 4190 | 944 |
| 277 | 20241106 | 142300 | 4795457925 | 4185 | 4200 | 4200 | 4185 | 2623 |
| 278 | 20241106 | 142200 | 4784455695 | 4205 | 4205 | 4205 | 4200 | 1466 |
| 279 | 20241106 | 142100 | 4778292770 | 4205 | 4205 | 4205 | 4200 | 1417 |
| 280 | 20241106 | 142000 | 4772339925 | 4205 | 4190 | 4205 | 4180 | 5184 |
| 281 | 20241106 | 141900 | 4750623350 | 4190 | 4220 | 4220 | 4190 | 14369 |
| 282 | 20241106 | 141800 | 4690258365 | 4220 | 4225 | 4225 | 4215 | 2655 |
| 283 | 20241106 | 141700 | 4679056380 | 4225 | 4230 | 4230 | 4225 | 386 |
| 284 | 20241106 | 141600 | 4677425430 | 4230 | 4230 | 4230 | 4230 | 249 |
| 285 | 20241106 | 141500 | 4676372160 | 4240 | 4240 | 4240 | 4235 | 212 |
| 286 | 20241106 | 141400 | 4675473330 | 4240 | 4235 | 4240 | 4220 | 5664 |
| 287 | 20241106 | 141300 | 4651570995 | 4220 | 4225 | 4230 | 4215 | 10102 |
| 288 | 20241106 | 141200 | 4608923100 | 4225 | 4230 | 4230 | 4225 | 1659 |
| 289 | 20241106 | 141100 | 4601906910 | 4230 | 4245 | 4245 | 4230 | 3438 |
| 290 | 20241106 | 141000 | 4587358540 | 4240 | 4245 | 4245 | 4240 | 2228 |
| 291 | 20241106 | 140900 | 4577901970 | 4245 | 4240 | 4245 | 4240 | 1355 |
| 292 | 20241106 | 140800 | 4572152985 | 4240 | 4230 | 4240 | 4230 | 115 |
| 293 | 20241106 | 140700 | 4571665460 | 4240 | 4220 | 4240 | 4210 | 1833 |
| 294 | 20241106 | 140600 | 4563926095 | 4215 | 4230 | 4230 | 4215 | 2957 |
| 295 | 20241106 | 140500 | 4551429770 | 4250 | 4255 | 4255 | 4220 | 7483 |
| 296 | 20241106 | 140400 | 4519755285 | 4245 | 4225 | 4250 | 4225 | 2859 |
| 297 | 20241106 | 140300 | 4507640310 | 4260 | 4265 | 4265 | 4220 | 41013 |
| 298 | 20241106 | 140200 | 4333794650 | 4265 | 4265 | 4270 | 4260 | 6039 |
| 299 | 20241106 | 140100 | 4308042405 | 4265 | 4270 | 4275 | 4265 | 2004 |
| 300 | 20241106 | 140000 | 4299485785 | 4275 | 4280 | 4280 | 4275 | 1948 |
| 301 | 20241106 | 135900 | 4291157035 | 4275 | 4275 | 4275 | 4270 | 7252 |
| 302 | 20241106 | 135800 | 4260158220 | 4275 | 4280 | 4280 | 4275 | 192 |
| 303 | 20241106 | 135700 | 4259337200 | 4280 | 4280 | 4280 | 4275 | 1657 |
| 304 | 20241106 | 135600 | 4252251140 | 4290 | 4280 | 4295 | 4280 | 334 |
| 305 | 20241106 | 135500 | 4250817275 | 4280 | 4280 | 4280 | 4280 | 1110 |
| 306 | 20241106 | 135400 | 4246066475 | 4305 | 4275 | 4305 | 4275 | 167 |
| 307 | 20241106 | 135300 | 4245350825 | 4275 | 4265 | 4275 | 4260 | 7166 |
| 308 | 20241106 | 135200 | 4214765850 | 4265 | 4280 | 4280 | 4265 | 7642 |
| 309 | 20241106 | 135100 | 4182130200 | 4280 | 4310 | 4310 | 4280 | 10030 |
| 310 | 20241106 | 135000 | 4139121505 | 4310 | 4315 | 4320 | 4290 | 8123 |
| 311 | 20241106 | 134900 | 4104143090 | 4320 | 4320 | 4330 | 4320 | 4323 |
| 312 | 20241106 | 134800 | 4085466150 | 4315 | 4315 | 4320 | 4315 | 1181 |
| 313 | 20241106 | 134700 | 4080368660 | 4315 | 4320 | 4320 | 4310 | 4724 |
| 314 | 20241106 | 134600 | 4059983855 | 4320 | 4315 | 4320 | 4310 | 1834 |
| 315 | 20241106 | 134500 | 4052064505 | 4320 | 4325 | 4330 | 4320 | 619 |
| 316 | 20241106 | 134400 | 4049389325 | 4330 | 4330 | 4330 | 4320 | 2622 |
| 317 | 20241106 | 134300 | 4038044255 | 4330 | 4330 | 4335 | 4320 | 822 |
| 318 | 20241106 | 134200 | 4034485835 | 4335 | 4320 | 4340 | 4315 | 4334 |
| 319 | 20241106 | 134100 | 4015747155 | 4335 | 4320 | 4335 | 4320 | 9840 |
| 320 | 20241106 | 134000 | 3973198915 | 4320 | 4325 | 4325 | 4320 | 7736 |
| 321 | 20241106 | 133900 | 3939779355 | 4320 | 4315 | 4320 | 4315 | 5017 |
| 322 | 20241106 | 133800 | 3918123405 | 4315 | 4320 | 4320 | 4315 | 1293 |
| 323 | 20241106 | 133700 | 3912542875 | 4320 | 4320 | 4325 | 4320 | 1829 |
| 324 | 20241106 | 133600 | 3904640405 | 4320 | 4325 | 4325 | 4320 | 961 |
| 325 | 20241106 | 133500 | 3900487885 | 4320 | 4325 | 4325 | 4320 | 1117 |
| 326 | 20241106 | 133400 | 3895662270 | 4325 | 4345 | 4345 | 4325 | 5995 |
| 327 | 20241106 | 133300 | 3869673505 | 4350 | 4340 | 4350 | 4340 | 8921 |
| 328 | 20241106 | 133200 | 3830896160 | 4340 | 4335 | 4345 | 4335 | 75 |
| 329 | 20241106 | 133100 | 3830570800 | 4335 | 4345 | 4350 | 4335 | 2095 |
| 330 | 20241106 | 133000 | 3821470805 | 4345 | 4350 | 4355 | 4345 | 4215 |
| 331 | 20241106 | 132900 | 3803137625 | 4350 | 4345 | 4350 | 4345 | 3981 |
| 332 | 20241106 | 132800 | 3785827015 | 4345 | 4330 | 4350 | 4330 | 3299 |
| 333 | 20241106 | 132700 | 3771498490 | 4330 | 4345 | 4345 | 4330 | 2676 |
| 334 | 20241106 | 132600 | 3759910475 | 4345 | 4340 | 4350 | 4335 | 13108 |
| 335 | 20241106 | 132500 | 3702967765 | 4350 | 4335 | 4350 | 4335 | 7619 |
| 336 | 20241106 | 132400 | 3669882435 | 4335 | 4335 | 4335 | 4330 | 7048 |
| 337 | 20241106 | 132300 | 3639335085 | 4335 | 4325 | 4335 | 4325 | 12046 |
| 338 | 20241106 | 132200 | 3587166870 | 4320 | 4325 | 4325 | 4310 | 1108 |
| 339 | 20241106 | 132100 | 3582379830 | 4310 | 4310 | 4325 | 4305 | 6136 |
| 340 | 20241106 | 132000 | 3555898870 | 4310 | 4300 | 4310 | 4300 | 4118 |
| 341 | 20241106 | 131900 | 3538167395 | 4285 | 4315 | 4315 | 4285 | 1124 |
| 342 | 20241106 | 131800 | 3533346580 | 4315 | 4295 | 4315 | 4280 | 4659 |
| 343 | 20241106 | 131700 | 3513295365 | 4290 | 4270 | 4290 | 4270 | 11892 |
| 344 | 20241106 | 131600 | 3462433220 | 4270 | 4275 | 4280 | 4260 | 7833 |
| 345 | 20241106 | 131500 | 3429007455 | 4275 | 4275 | 4280 | 4275 | 5804 |
| 346 | 20241106 | 131400 | 3404192410 | 4275 | 4285 | 4285 | 4275 | 6170 |
| 347 | 20241106 | 131300 | 3377782385 | 4285 | 4300 | 4305 | 4285 | 14010 |
| 348 | 20241106 | 131200 | 3317660295 | 4300 | 4300 | 4300 | 4300 | 253 |
| 349 | 20241106 | 131100 | 3316572395 | 4305 | 4300 | 4305 | 4295 | 2865 |
| 350 | 20241106 | 131000 | 3304254110 | 4300 | 4310 | 4310 | 4300 | 3113 |
| 351 | 20241106 | 130900 | 3290863240 | 4305 | 4315 | 4315 | 4305 | 2608 |
| 352 | 20241106 | 130800 | 3279625770 | 4315 | 4305 | 4315 | 4305 | 1119 |
| 353 | 20241106 | 130700 | 3274804435 | 4305 | 4310 | 4315 | 4305 | 3372 |
| 354 | 20241106 | 130600 | 3260268640 | 4315 | 4320 | 4320 | 4310 | 873 |
| 355 | 20241106 | 130500 | 3256502120 | 4320 | 4320 | 4325 | 4320 | 3703 |
| 356 | 20241106 | 130400 | 3240497070 | 4325 | 4320 | 4325 | 4315 | 7500 |
| 357 | 20241106 | 130300 | 3208085265 | 4320 | 4310 | 4320 | 4310 | 1043 |
| 358 | 20241106 | 130200 | 3203586210 | 4315 | 4310 | 4315 | 4305 | 456 |
| 359 | 20241106 | 130100 | 3201620830 | 4310 | 4315 | 4315 | 4310 | 1230 |
| 360 | 20241106 | 130000 | 3196319270 | 4315 | 4315 | 4315 | 4315 | 3275 |
| 361 | 20241106 | 125900 | 3182187645 | 4320 | 4315 | 4325 | 4310 | 2029 |
| 362 | 20241106 | 125800 | 3173429655 | 4320 | 4315 | 4325 | 4315 | 4524 |
| 363 | 20241106 | 125700 | 3153894975 | 4305 | 4290 | 4315 | 4290 | 4357 |
| 364 | 20241106 | 125600 | 3135132465 | 4290 | 4300 | 4300 | 4290 | 2905 |
| 365 | 20241106 | 125500 | 3122655665 | 4295 | 4305 | 4305 | 4295 | 6901 |
| 366 | 20241106 | 125400 | 3092981480 | 4305 | 4305 | 4315 | 4300 | 1596 |
| 367 | 20241106 | 125300 | 3086113360 | 4310 | 4305 | 4315 | 4305 | 3979 |
| 368 | 20241106 | 125200 | 3068964000 | 4305 | 4315 | 4320 | 4305 | 5484 |
| 369 | 20241106 | 125100 | 3045310795 | 4320 | 4320 | 4320 | 4315 | 1342 |
| 370 | 20241106 | 125000 | 3039513870 | 4320 | 4310 | 4320 | 4310 | 5161 |
| 371 | 20241106 | 124900 | 3017227170 | 4315 | 4305 | 4315 | 4295 | 10832 |
| 372 | 20241106 | 124800 | 2970541705 | 4305 | 4300 | 4305 | 4300 | 1582 |
| 373 | 20241106 | 124700 | 2963732255 | 4305 | 4300 | 4310 | 4295 | 5589 |
| 374 | 20241106 | 124600 | 2939683180 | 4300 | 4300 | 4310 | 4300 | 5155 |
| 375 | 20241106 | 124500 | 2917493865 | 4290 | 4290 | 4305 | 4290 | 3401 |
| 376 | 20241106 | 124400 | 2902881090 | 4290 | 4280 | 4290 | 4280 | 7597 |
| 377 | 20241106 | 124300 | 2870329320 | 4275 | 4285 | 4295 | 4275 | 8013 |
| 378 | 20241106 | 124200 | 2836006460 | 4285 | 4290 | 4295 | 4285 | 1717 |
| 379 | 20241106 | 124100 | 2828641565 | 4290 | 4290 | 4300 | 4285 | 3039 |
| 380 | 20241106 | 124000 | 2815592850 | 4300 | 4295 | 4300 | 4285 | 5520 |
| 381 | 20241106 | 123900 | 2791903855 | 4295 | 4300 | 4300 | 4295 | 7179 |
| 382 | 20241106 | 123800 | 2761039760 | 4300 | 4280 | 4300 | 4280 | 5536 |
| 383 | 20241106 | 123700 | 2737318280 | 4285 | 4285 | 4290 | 4275 | 2229 |
| 384 | 20241106 | 123600 | 2727760105 | 4275 | 4295 | 4300 | 4275 | 6420 |
| 385 | 20241106 | 123500 | 2700193850 | 4290 | 4290 | 4290 | 4275 | 6269 |
| 386 | 20241106 | 123400 | 2673346045 | 4295 | 4305 | 4310 | 4295 | 6485 |
| 387 | 20241106 | 123300 | 2645463040 | 4305 | 4325 | 4325 | 4290 | 11189 |
| 388 | 20241106 | 123200 | 2597270575 | 4325 | 4310 | 4335 | 4300 | 28538 |
| 389 | 20241106 | 123100 | 2474052985 | 4310 | 4275 | 4315 | 4270 | 42442 |
| 390 | 20241106 | 123000 | 2291984870 | 4275 | 4270 | 4280 | 4270 | 1305 |
| 391 | 20241106 | 122900 | 2286403255 | 4275 | 4270 | 4280 | 4270 | 3183 |
| 392 | 20241106 | 122800 | 2272795705 | 4275 | 4285 | 4285 | 4275 | 1866 |
| 393 | 20241106 | 122700 | 2264816855 | 4285 | 4270 | 4285 | 4270 | 13165 |
| 394 | 20241106 | 122600 | 2208491050 | 4265 | 4255 | 4265 | 4250 | 28427 |
| 395 | 20241106 | 122500 | 2087406545 | 4245 | 4255 | 4255 | 4240 | 762 |
| 396 | 20241106 | 122400 | 2084170815 | 4255 | 4255 | 4255 | 4255 | 584 |
| 397 | 20241106 | 122300 | 2081685895 | 4255 | 4260 | 4260 | 4250 | 1537 |
| 398 | 20241106 | 122200 | 2075146135 | 4255 | 4255 | 4260 | 4255 | 8505 |
| 399 | 20241106 | 122100 | 2038954705 | 4255 | 4255 | 4255 | 4250 | 1705 |
| 400 | 20241106 | 122000 | 2031706470 | 4255 | 4255 | 4255 | 4245 | 1906 |
| 401 | 20241106 | 121900 | 2023611015 | 4255 | 4260 | 4260 | 4255 | 76 |
| 402 | 20241106 | 121800 | 2023287630 | 4260 | 4245 | 4260 | 4245 | 1410 |
| 403 | 20241106 | 121700 | 2017293940 | 4245 | 4245 | 4245 | 4235 | 2470 |
| 404 | 20241106 | 121600 | 2006822540 | 4240 | 4240 | 4255 | 4240 | 1698 |
| 405 | 20241106 | 121500 | 1999621440 | 4255 | 4260 | 4265 | 4240 | 6223 |
| 406 | 20241106 | 121400 | 1973188895 | 4265 | 4260 | 4265 | 4255 | 2064 |
| 407 | 20241106 | 121300 | 1964402005 | 4255 | 4265 | 4265 | 4255 | 9147 |
| 408 | 20241106 | 121200 | 1925439465 | 4270 | 4260 | 4275 | 4260 | 7551 |
| 409 | 20241106 | 121100 | 1893235025 | 4260 | 4265 | 4275 | 4260 | 7014 |
| 410 | 20241106 | 121000 | 1863290095 | 4270 | 4270 | 4275 | 4250 | 15859 |
| 411 | 20241106 | 120900 | 1795624345 | 4270 | 4250 | 4270 | 4245 | 8573 |
| 412 | 20241106 | 120800 | 1759115150 | 4250 | 4230 | 4250 | 4230 | 9059 |
| 413 | 20241106 | 120700 | 1720641955 | 4230 | 4195 | 4250 | 4195 | 20269 |
| 414 | 20241106 | 120600 | 1635053610 | 4195 | 4195 | 4200 | 4195 | 1235 |
| 415 | 20241106 | 120500 | 1629868650 | 4190 | 4195 | 4195 | 4185 | 1464 |
| 416 | 20241106 | 120400 | 1623732220 | 4195 | 4210 | 4210 | 4195 | 4030 |
| 417 | 20241106 | 120300 | 1606784225 | 4210 | 4205 | 4210 | 4205 | 856 |
| 418 | 20241106 | 120200 | 1603183965 | 4205 | 4210 | 4210 | 4205 | 2366 |
| 419 | 20241106 | 120100 | 1593229675 | 4210 | 4210 | 4210 | 4200 | 3496 |
| 420 | 20241106 | 120000 | 1578519370 | 4210 | 4200 | 4220 | 4200 | 5802 |
| 421 | 20241106 | 115900 | 1554100165 | 4195 | 4195 | 4205 | 4180 | 3883 |
| 422 | 20241106 | 115800 | 1537801015 | 4175 | 4185 | 4200 | 4175 | 3295 |
| 423 | 20241106 | 115700 | 1523992350 | 4185 | 4175 | 4185 | 4175 | 2004 |
| 424 | 20241106 | 115600 | 1515614500 | 4175 | 4175 | 4175 | 4175 | 1021 |
| 425 | 20241106 | 115500 | 1511351825 | 4175 | 4165 | 4175 | 4165 | 949 |
| 426 | 20241106 | 115400 | 1507394350 | 4170 | 4165 | 4170 | 4165 | 133 |
| 427 | 20241106 | 115300 | 1506839900 | 4165 | 4165 | 4165 | 4165 | 191 |
| 428 | 20241106 | 115200 | 1506044385 | 4165 | 4170 | 4170 | 4165 | 322 |
| 429 | 20241106 | 115100 | 1504701750 | 4180 | 4165 | 4180 | 4165 | 336 |
| 430 | 20241106 | 115000 | 1503299070 | 4165 | 4165 | 4165 | 4160 | 253 |
| 431 | 20241106 | 114900 | 1502245930 | 4165 | 4160 | 4165 | 4160 | 1546 |
| 432 | 20241106 | 114800 | 1495811910 | 4165 | 4165 | 4165 | 4165 | 34 |
| 433 | 20241106 | 114700 | 1495670300 | 4165 | 4165 | 4165 | 4165 | 699 |
| 434 | 20241106 | 114600 | 1492758965 | 4165 | 4160 | 4165 | 4155 | 828 |
| 435 | 20241106 | 114500 | 1489317845 | 4155 | 4155 | 4160 | 4155 | 661 |
| 436 | 20241106 | 114400 | 1486569605 | 4160 | 4160 | 4160 | 4160 | 20 |
| 437 | 20241106 | 114300 | 1486486405 | 4160 | 4165 | 4165 | 4160 | 226 |
| 438 | 20241106 | 114200 | 1485546240 | 4165 | 4165 | 4165 | 4160 | 427 |
| 439 | 20241106 | 114100 | 1483769615 | 4165 | 4165 | 4165 | 4165 | 2 |
| 440 | 20241106 | 114000 | 1483761285 | 4165 | 4165 | 4165 | 4165 | 23 |
| 441 | 20241106 | 113900 | 1483665490 | 4175 | 4165 | 4180 | 4160 | 3745 |
| 442 | 20241106 | 113800 | 1468038990 | 4165 | 4160 | 4165 | 4160 | 1415 |
| 443 | 20241106 | 113700 | 1462150055 | 4150 | 4145 | 4155 | 4145 | 1664 |
| 444 | 20241106 | 113600 | 1455245090 | 4145 | 4145 | 4145 | 4145 | 1000 |
| 445 | 20241106 | 113500 | 1451100090 | 4145 | 4145 | 4150 | 4145 | 1096 |
| 446 | 20241106 | 113400 | 1446557140 | 4155 | 4155 | 4155 | 4155 | 24 |
| 447 | 20241106 | 113300 | 1446457420 | 4150 | 4150 | 4150 | 4150 | 103 |
| 448 | 20241106 | 113200 | 1446029970 | 4150 | 4155 | 4155 | 4150 | 206 |
| 449 | 20241106 | 113100 | 1445175040 | 4145 | 4150 | 4150 | 4140 | 4442 |
| 450 | 20241106 | 113000 | 1426774575 | 4140 | 4145 | 4145 | 4140 | 1943 |
| 451 | 20241106 | 112900 | 1418720860 | 4140 | 4145 | 4145 | 4140 | 2590 |
| 452 | 20241106 | 112800 | 1407987720 | 4140 | 4145 | 4145 | 4140 | 257 |
| 453 | 20241106 | 112700 | 1406923470 | 4145 | 4155 | 4155 | 4145 | 8214 |
| 454 | 20241106 | 112600 | 1372863445 | 4155 | 4155 | 4155 | 4150 | 225 |
| 455 | 20241106 | 112500 | 1371929630 | 4155 | 4155 | 4155 | 4155 | 2852 |
| 456 | 20241106 | 112400 | 1360079570 | 4155 | 4150 | 4155 | 4150 | 102 |
| 457 | 20241106 | 112300 | 1359656260 | 4150 | 4150 | 4155 | 4150 | 1339 |
| 458 | 20241106 | 112200 | 1354099405 | 4150 | 4150 | 4150 | 4150 | 1 |
| 459 | 20241106 | 112100 | 1354095255 | 4150 | 4145 | 4150 | 4145 | 983 |
| 460 | 20241106 | 112000 | 1350017470 | 4145 | 4150 | 4150 | 4145 | 911 |
| 461 | 20241106 | 111900 | 1346240815 | 4150 | 4150 | 4150 | 4150 | 14937 |
| 462 | 20241106 | 111800 | 1284252265 | 4150 | 4155 | 4155 | 4150 | 700 |
| 463 | 20241106 | 111700 | 1281347015 | 4150 | 4155 | 4155 | 4150 | 2614 |
| 464 | 20241106 | 111600 | 1270485995 | 4155 | 4160 | 4160 | 4155 | 19 |
| 465 | 20241106 | 111500 | 1270407035 | 4160 | 4160 | 4160 | 4155 | 332 |
| 466 | 20241106 | 111400 | 1269026955 | 4160 | 4150 | 4160 | 4150 | 1502 |
| 467 | 20241106 | 111300 | 1262790500 | 4150 | 4155 | 4160 | 4150 | 7852 |
| 468 | 20241106 | 111200 | 1230166440 | 4160 | 4160 | 4160 | 4160 | 3420 |
| 469 | 20241106 | 111100 | 1215939240 | 4160 | 4165 | 4165 | 4160 | 789 |
| 470 | 20241106 | 111000 | 1212653075 | 4165 | 4165 | 4165 | 4165 | 1444 |
| 471 | 20241106 | 110900 | 1206638815 | 4175 | 4175 | 4175 | 4175 | 0 |
| 472 | 20241106 | 110800 | 1206638815 | 4175 | 4170 | 4175 | 4165 | 4620 |
| 473 | 20241106 | 110700 | 1187373415 | 4170 | 4175 | 4175 | 4170 | 38 |
| 474 | 20241106 | 110600 | 1187214950 | 4175 | 4175 | 4175 | 4175 | 592 |
| 475 | 20241106 | 110500 | 1184743350 | 4175 | 4175 | 4175 | 4175 | 123 |
| 476 | 20241106 | 110400 | 1184229825 | 4175 | 4180 | 4180 | 4175 | 213 |
| 477 | 20241106 | 110300 | 1183339985 | 4180 | 4180 | 4180 | 4170 | 72 |
| 478 | 20241106 | 110200 | 1183039045 | 4165 | 4175 | 4175 | 4165 | 671 |
| 479 | 20241106 | 110100 | 1180238230 | 4175 | 4165 | 4175 | 4165 | 1195 |
| 480 | 20241106 | 110000 | 1175260955 | 4165 | 4170 | 4175 | 4165 | 1754 |
| 481 | 20241106 | 105900 | 1167950030 | 4170 | 4170 | 4170 | 4170 | 270 |
| 482 | 20241106 | 105800 | 1166824130 | 4170 | 4170 | 4170 | 4170 | 598 |
| 483 | 20241106 | 105700 | 1164330470 | 4170 | 4170 | 4170 | 4170 | 125 |
| 484 | 20241106 | 105600 | 1163809220 | 4170 | 4170 | 4170 | 4170 | 841 |
| 485 | 20241106 | 105500 | 1160302250 | 4165 | 4165 | 4165 | 4165 | 1 |
| 486 | 20241106 | 105400 | 1160298085 | 4165 | 4165 | 4165 | 4165 | 63 |
| 487 | 20241106 | 105300 | 1160035690 | 4165 | 4175 | 4175 | 4165 | 415 |
| 488 | 20241106 | 105200 | 1158305050 | 4175 | 4175 | 4175 | 4175 | 2 |
| 489 | 20241106 | 105100 | 1158296700 | 4175 | 4175 | 4175 | 4165 | 960 |
| 490 | 20241106 | 105000 | 1154288770 | 4180 | 4180 | 4180 | 4180 | 453 |
| 491 | 20241106 | 104900 | 1152395230 | 4175 | 4170 | 4175 | 4170 | 2147 |
| 492 | 20241106 | 104800 | 1143440620 | 4175 | 4175 | 4175 | 4175 | 5 |
| 493 | 20241106 | 104700 | 1143419745 | 4175 | 4175 | 4175 | 4175 | 1 |
| 494 | 20241106 | 104600 | 1143415570 | 4175 | 4175 | 4175 | 4175 | 11 |
| 495 | 20241106 | 104500 | 1143369645 | 4175 | 4175 | 4175 | 4175 | 1 |
| 496 | 20241106 | 104400 | 1143365470 | 4165 | 4165 | 4165 | 4165 | 765 |
| 497 | 20241106 | 104300 | 1140179245 | 4165 | 4165 | 4165 | 4165 | 747 |
| 498 | 20241106 | 104200 | 1137067990 | 4165 | 4165 | 4165 | 4165 | 211 |
| 499 | 20241106 | 104100 | 1136189175 | 4165 | 4175 | 4175 | 4165 | 3449 |
| 500 | 20241106 | 104000 | 1121804485 | 4175 | 4175 | 4175 | 4175 | 951 |
| 501 | 20241106 | 103900 | 1117834060 | 4185 | 4180 | 4185 | 4170 | 349 |
| 502 | 20241106 | 103800 | 1116378330 | 4180 | 4170 | 4180 | 4170 | 152 |
| 503 | 20241106 | 103700 | 1115744470 | 4170 | 4170 | 4170 | 4170 | 934 |
| 504 | 20241106 | 103600 | 1111849690 | 4170 | 4160 | 4170 | 4160 | 1200 |
| 505 | 20241106 | 103500 | 1106857390 | 4160 | 4160 | 4160 | 4160 | 0 |
| 506 | 20241106 | 103400 | 1106857390 | 4160 | 4170 | 4170 | 4160 | 7114 |
| 507 | 20241106 | 103300 | 1077250255 | 4170 | 4170 | 4170 | 4165 | 1386 |
| 508 | 20241106 | 103200 | 1071477390 | 4165 | 4165 | 4165 | 4165 | 1107 |
| 509 | 20241106 | 103100 | 1066866735 | 4170 | 4170 | 4170 | 4170 | 1244 |
| 510 | 20241106 | 103000 | 1061679255 | 4175 | 4175 | 4180 | 4175 | 139 |
| 511 | 20241106 | 102900 | 1061098680 | 4180 | 4180 | 4185 | 4180 | 65 |
| 512 | 20241106 | 102800 | 1060826930 | 4175 | 4175 | 4175 | 4160 | 6852 |
| 513 | 20241106 | 102700 | 1032269245 | 4175 | 4175 | 4175 | 4175 | 507 |
| 514 | 20241106 | 102600 | 1030152520 | 4175 | 4175 | 4175 | 4175 | 1845 |
| 515 | 20241106 | 102500 | 1022449645 | 4175 | 4170 | 4175 | 4170 | 1903 |
| 516 | 20241106 | 102400 | 1014508425 | 4175 | 4175 | 4180 | 4175 | 2289 |
| 517 | 20241106 | 102300 | 1004951845 | 4180 | 4175 | 4180 | 4175 | 1521 |
| 518 | 20241106 | 102200 | 998601440 | 4175 | 4180 | 4180 | 4175 | 5313 |
| 519 | 20241106 | 102100 | 976407690 | 4180 | 4185 | 4185 | 4180 | 575 |
| 520 | 20241106 | 102000 | 974003940 | 4180 | 4180 | 4180 | 4180 | 1895 |
| 521 | 20241106 | 101900 | 966082840 | 4185 | 4185 | 4185 | 4185 | 1104 |
| 522 | 20241106 | 101800 | 961462600 | 4180 | 4195 | 4195 | 4180 | 2657 |
| 523 | 20241106 | 101700 | 950337045 | 4195 | 4195 | 4195 | 4195 | 1203 |
| 524 | 20241106 | 101600 | 945290460 | 4195 | 4215 | 4215 | 4195 | 6664 |
| 525 | 20241106 | 101500 | 917275125 | 4220 | 4225 | 4225 | 4215 | 7 |
| 526 | 20241106 | 101400 | 917245570 | 4225 | 4220 | 4225 | 4220 | 5501 |
| 527 | 20241106 | 101300 | 894031345 | 4220 | 4215 | 4220 | 4215 | 451 |
| 528 | 20241106 | 101200 | 892128575 | 4215 | 4215 | 4215 | 4215 | 50 |
| 529 | 20241106 | 101100 | 891917825 | 4210 | 4210 | 4210 | 4210 | 0 |
| 530 | 20241106 | 101000 | 891917825 | 4210 | 4220 | 4220 | 4210 | 1538 |
| 531 | 20241106 | 100900 | 885431585 | 4220 | 4215 | 4220 | 4215 | 2077 |
| 532 | 20241106 | 100800 | 876669950 | 4215 | 4200 | 4215 | 4195 | 5877 |
| 533 | 20241106 | 100700 | 851944400 | 4195 | 4190 | 4195 | 4190 | 449 |
| 534 | 20241106 | 100600 | 850061880 | 4195 | 4195 | 4195 | 4195 | 11 |
| 535 | 20241106 | 100500 | 850015735 | 4200 | 4190 | 4200 | 4190 | 52 |
| 536 | 20241106 | 100400 | 849797845 | 4200 | 4195 | 4200 | 4190 | 1137 |
| 537 | 20241106 | 100300 | 845029930 | 4195 | 4195 | 4195 | 4190 | 3566 |
| 538 | 20241106 | 100200 | 830078060 | 4195 | 4195 | 4195 | 4195 | 347 |
| 539 | 20241106 | 100100 | 828622395 | 4190 | 4190 | 4190 | 4190 | 542 |
| 540 | 20241106 | 100000 | 826351415 | 4190 | 4200 | 4200 | 4190 | 2072 |
| 541 | 20241106 | 095900 | 817665225 | 4200 | 4200 | 4205 | 4195 | 1777 |
| 542 | 20241106 | 095800 | 810201825 | 4200 | 4200 | 4205 | 4200 | 2557 |
| 543 | 20241106 | 095700 | 799459520 | 4200 | 4200 | 4200 | 4200 | 2212 |
| 544 | 20241106 | 095600 | 790169120 | 4195 | 4195 | 4195 | 4195 | 834 |
| 545 | 20241106 | 095500 | 786670490 | 4195 | 4190 | 4195 | 4190 | 344 |
| 546 | 20241106 | 095400 | 785228915 | 4185 | 4185 | 4190 | 4185 | 757 |
| 547 | 20241106 | 095300 | 782060865 | 4190 | 4190 | 4190 | 4190 | 1027 |
| 548 | 20241106 | 095200 | 777757735 | 4190 | 4190 | 4190 | 4190 | 2368 |
| 549 | 20241106 | 095100 | 767835815 | 4200 | 4190 | 4200 | 4190 | 69 |
| 550 | 20241106 | 095000 | 767546595 | 4190 | 4190 | 4190 | 4190 | 445 |
| 551 | 20241106 | 094900 | 765682045 | 4190 | 4200 | 4200 | 4180 | 1715 |
| 552 | 20241106 | 094800 | 758498705 | 4200 | 4195 | 4200 | 4190 | 2389 |
| 553 | 20241106 | 094700 | 748471245 | 4200 | 4195 | 4200 | 4195 | 634 |
| 554 | 20241106 | 094600 | 745809105 | 4190 | 4190 | 4190 | 4180 | 544 |
| 555 | 20241106 | 094500 | 743530175 | 4190 | 4190 | 4200 | 4190 | 2255 |
| 556 | 20241106 | 094400 | 734071470 | 4190 | 4195 | 4195 | 4190 | 730 |
| 557 | 20241106 | 094300 | 731011260 | 4195 | 4190 | 4195 | 4190 | 675 |
| 558 | 20241106 | 094200 | 728181430 | 4190 | 4190 | 4190 | 4180 | 157 |
| 559 | 20241106 | 094100 | 727525140 | 4180 | 4185 | 4185 | 4180 | 2624 |
| 560 | 20241106 | 094000 | 716550700 | 4185 | 4180 | 4185 | 4180 | 3144 |
| 561 | 20241106 | 093900 | 703400290 | 4180 | 4175 | 4180 | 4175 | 117 |
| 562 | 20241106 | 093800 | 702911760 | 4175 | 4175 | 4175 | 4175 | 743 |
| 563 | 20241106 | 093700 | 699809735 | 4170 | 4175 | 4175 | 4170 | 85 |
| 564 | 20241106 | 093600 | 699455100 | 4170 | 4175 | 4175 | 4170 | 556 |
| 565 | 20241106 | 093500 | 697135860 | 4170 | 4180 | 4185 | 4170 | 6400 |
| 566 | 20241106 | 093400 | 670419685 | 4180 | 4185 | 4185 | 4180 | 713 |
| 567 | 20241106 | 093300 | 667439185 | 4185 | 4195 | 4195 | 4180 | 9655 |
| 568 | 20241106 | 093200 | 627025895 | 4195 | 4195 | 4195 | 4195 | 50 |
| 569 | 20241106 | 093100 | 626816145 | 4190 | 4205 | 4205 | 4190 | 4830 |
| 570 | 20241106 | 093000 | 606531860 | 4200 | 4200 | 4205 | 4200 | 1698 |
| 571 | 20241106 | 092900 | 599399955 | 4195 | 4200 | 4200 | 4195 | 4180 |
| 572 | 20241106 | 092800 | 581844005 | 4200 | 4190 | 4200 | 4190 | 302 |
| 573 | 20241106 | 092700 | 580578295 | 4190 | 4180 | 4190 | 4180 | 1715 |
| 574 | 20241106 | 092600 | 573399710 | 4175 | 4185 | 4185 | 4175 | 8359 |
| 575 | 20241106 | 092500 | 538458950 | 4185 | 4200 | 4200 | 4180 | 565 |
| 576 | 20241106 | 092400 | 536093870 | 4200 | 4180 | 4205 | 4180 | 3834 |
| 577 | 20241106 | 092300 | 520018595 | 4185 | 4180 | 4185 | 4180 | 820 |
| 578 | 20241106 | 092200 | 516590945 | 4180 | 4185 | 4185 | 4180 | 517 |
| 579 | 20241106 | 092100 | 514429160 | 4185 | 4190 | 4190 | 4180 | 536 |
| 580 | 20241106 | 092000 | 512187805 | 4190 | 4195 | 4195 | 4185 | 7130 |
| 581 | 20241106 | 091900 | 482338520 | 4185 | 4195 | 4195 | 4185 | 931 |
| 582 | 20241106 | 091800 | 478439795 | 4195 | 4185 | 4195 | 4185 | 113 |
| 583 | 20241106 | 091700 | 477965855 | 4185 | 4175 | 4190 | 4175 | 1289 |
| 584 | 20241106 | 091600 | 472570510 | 4175 | 4165 | 4180 | 4165 | 4920 |
| 585 | 20241106 | 091500 | 452035630 | 4175 | 4175 | 4175 | 4160 | 2485 |
| 586 | 20241106 | 091400 | 441686290 | 4175 | 4170 | 4175 | 4160 | 2797 |
| 587 | 20241106 | 091300 | 430026550 | 4165 | 4170 | 4170 | 4165 | 435 |
| 588 | 20241106 | 091200 | 428214515 | 4170 | 4180 | 4180 | 4165 | 234 |
| 589 | 20241106 | 091100 | 427237435 | 4165 | 4160 | 4165 | 4155 | 4219 |
| 590 | 20241106 | 091000 | 409672975 | 4160 | 4165 | 4165 | 4155 | 4201 |
| 591 | 20241106 | 090900 | 392211045 | 4165 | 4160 | 4175 | 4155 | 4888 |
| 592 | 20241106 | 090800 | 371834215 | 4155 | 4155 | 4165 | 4150 | 4465 |
| 593 | 20241106 | 090700 | 353272595 | 4150 | 4145 | 4180 | 4145 | 8504 |
| 594 | 20241106 | 090600 | 317905150 | 4150 | 4165 | 4170 | 4145 | 15653 |
| 595 | 20241106 | 090500 | 252857405 | 4170 | 4180 | 4190 | 4165 | 4378 |
| 596 | 20241106 | 090400 | 234580340 | 4180 | 4190 | 4200 | 4180 | 4942 |
| 597 | 20241106 | 090300 | 213883105 | 4180 | 4200 | 4200 | 4175 | 2829 |
| 598 | 20241106 | 090200 | 202057970 | 4185 | 4175 | 4185 | 4170 | 16593 |
| 599 | 20241106 | 090100 | 132741800 | 4190 | 4185 | 4210 | 4175 | 10071 |
| 600 | 20241106 | 090000 | 90575240 | 4185 | 4180 | 4200 | 4180 | 21500 |