28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 3 | 20241106 | 183500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20241106 | 183400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20241106 | 183300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20241106 | 183200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20241106 | 183100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20241106 | 183000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20241106 | 182900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20241106 | 182800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20241106 | 182700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20241106 | 182600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20241106 | 182500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20241106 | 182400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20241106 | 182300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20241106 | 182200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20241106 | 182100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20241106 | 182000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20241106 | 181900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20241106 | 181800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20241106 | 181700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20241106 | 181600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20241106 | 181500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20241106 | 181400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20241106 | 181300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20241106 | 181200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20241106 | 181100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20241106 | 181000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20241106 | 180900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20241106 | 180800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20241106 | 180700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20241106 | 180600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 33 | 20241106 | 180500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20241106 | 180400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20241106 | 180300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20241106 | 180200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20241106 | 180100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20241106 | 180000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20241106 | 175900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20241106 | 175800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20241106 | 175700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20241106 | 175600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20241106 | 175500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20241106 | 175400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20241106 | 175300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20241106 | 175200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20241106 | 175100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20241106 | 175000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20241106 | 174900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20241106 | 174800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20241106 | 174700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20241106 | 174600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20241106 | 174500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20241106 | 174400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20241106 | 174300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20241106 | 174200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20241106 | 174100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20241106 | 174000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20241106 | 173900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20241106 | 173800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20241106 | 173700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20241106 | 173600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 63 | 20241106 | 173500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20241106 | 173400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20241106 | 173300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20241106 | 173200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20241106 | 173100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20241106 | 173000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20241106 | 172900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20241106 | 172800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20241106 | 172700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20241106 | 172600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20241106 | 172500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20241106 | 172400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20241106 | 172300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20241106 | 172200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20241106 | 172100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20241106 | 172000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20241106 | 171900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20241106 | 171800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20241106 | 171700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20241106 | 171600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20241106 | 171500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20241106 | 171400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20241106 | 171300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20241106 | 171200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20241106 | 171100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20241106 | 171000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20241106 | 170900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20241106 | 170800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20241106 | 170700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20241106 | 170600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 93 | 20241106 | 170500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20241106 | 170400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20241106 | 170300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20241106 | 170200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20241106 | 170100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20241106 | 170000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20241106 | 165900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20241106 | 165800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20241106 | 165700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20241106 | 165600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20241106 | 165500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20241106 | 165400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20241106 | 165300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20241106 | 165200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20241106 | 165100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20241106 | 165000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20241106 | 164900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20241106 | 164800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20241106 | 164700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20241106 | 164600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20241106 | 164500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20241106 | 164400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20241106 | 164300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20241106 | 164200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20241106 | 164100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20241106 | 164000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20241106 | 163900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20241106 | 163800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20241106 | 163700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20241106 | 163600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 123 | 20241106 | 163500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20241106 | 163400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20241106 | 163300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20241106 | 163200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20241106 | 163100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20241106 | 163000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20241106 | 162900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20241106 | 162800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20241106 | 162700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20241106 | 162600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20241106 | 162500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20241106 | 162400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20241106 | 162300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20241106 | 162200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20241106 | 162100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20241106 | 162000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20241106 | 161900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20241106 | 161800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20241106 | 161700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20241106 | 161600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20241106 | 161500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20241106 | 161400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20241106 | 161300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20241106 | 161200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20241106 | 161100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20241106 | 161000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20241106 | 160900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20241106 | 160800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20241106 | 160700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20241106 | 160600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 153 | 20241106 | 160500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20241106 | 160400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20241106 | 160300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20241106 | 160200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20241106 | 160100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20241106 | 160000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20241106 | 155900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20241106 | 155800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20241106 | 155700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20241106 | 155600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20241106 | 155500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20241106 | 155400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20241106 | 155300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20241106 | 155200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20241106 | 155100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20241106 | 155000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20241106 | 154900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20241106 | 154800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20241106 | 154700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20241106 | 154600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20241106 | 154500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20241106 | 154400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20241106 | 154300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20241106 | 154200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20241106 | 154100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20241106 | 154000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20241106 | 153900 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20241106 | 153800 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20241106 | 153700 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20241106 | 153600 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 183 | 20241106 | 153500 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20241106 | 153400 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20241106 | 153300 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20241106 | 153200 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20241106 | 153100 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20241106 | 153000 | 1623766205 | 2830 | 2830 | 2830 | 2830 | 19965 |
| 189 | 20241106 | 152900 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20241106 | 152800 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20241106 | 152700 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20241106 | 152600 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20241106 | 152500 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20241106 | 152400 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20241106 | 152300 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20241106 | 152200 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20241106 | 152100 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20241106 | 152000 | 1567265255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20241106 | 151900 | 1567265255 | 2820 | 2815 | 2820 | 2815 | 14 |
| 200 | 20241106 | 151800 | 1567225825 | 2820 | 2825 | 2825 | 2815 | 4893 |
| 201 | 20241106 | 151700 | 1553428960 | 2825 | 2825 | 2825 | 2825 | 2 |
| 202 | 20241106 | 151600 | 1553423310 | 2825 | 2825 | 2830 | 2820 | 4022 |
| 203 | 20241106 | 151500 | 1542061335 | 2825 | 2825 | 2825 | 2820 | 356 |
| 204 | 20241106 | 151400 | 1541057170 | 2825 | 2820 | 2825 | 2820 | 152 |
| 205 | 20241106 | 151300 | 1540628450 | 2825 | 2825 | 2830 | 2820 | 1896 |
| 206 | 20241106 | 151200 | 1535276245 | 2825 | 2830 | 2830 | 2825 | 1048 |
| 207 | 20241106 | 151100 | 1532315610 | 2835 | 2830 | 2835 | 2825 | 2552 |
| 208 | 20241106 | 151000 | 1525093690 | 2830 | 2825 | 2830 | 2825 | 1754 |
| 209 | 20241106 | 150900 | 1520130600 | 2825 | 2825 | 2830 | 2825 | 741 |
| 210 | 20241106 | 150800 | 1518036150 | 2830 | 2825 | 2830 | 2825 | 453 |
| 211 | 20241106 | 150700 | 1516756410 | 2830 | 2830 | 2830 | 2825 | 156 |
| 212 | 20241106 | 150600 | 1516315680 | 2830 | 2825 | 2830 | 2825 | 758 |
| 213 | 20241106 | 150500 | 1514174280 | 2825 | 2825 | 2830 | 2825 | 986 |
| 214 | 20241106 | 150400 | 1511388800 | 2830 | 2820 | 2830 | 2820 | 2913 |
| 215 | 20241106 | 150300 | 1503168805 | 2825 | 2825 | 2825 | 2825 | 151 |
| 216 | 20241106 | 150200 | 1502742230 | 2820 | 2825 | 2825 | 2820 | 30 |
| 217 | 20241106 | 150100 | 1502657530 | 2825 | 2820 | 2825 | 2820 | 209 |
| 218 | 20241106 | 150000 | 1502067170 | 2825 | 2820 | 2830 | 2820 | 755 |
| 219 | 20241106 | 145900 | 1499934540 | 2825 | 2820 | 2825 | 2820 | 51 |
| 220 | 20241106 | 145800 | 1499790715 | 2830 | 2825 | 2840 | 2820 | 3398 |
| 221 | 20241106 | 145700 | 1490193840 | 2835 | 2820 | 2835 | 2820 | 4462 |
| 222 | 20241106 | 145600 | 1477583770 | 2825 | 2810 | 2825 | 2810 | 9453 |
| 223 | 20241106 | 145500 | 1450952490 | 2810 | 2810 | 2815 | 2810 | 1412 |
| 224 | 20241106 | 145400 | 1446984760 | 2810 | 2805 | 2810 | 2805 | 1401 |
| 225 | 20241106 | 145300 | 1443054950 | 2810 | 2815 | 2815 | 2810 | 17 |
| 226 | 20241106 | 145200 | 1443007115 | 2815 | 2810 | 2815 | 2805 | 226 |
| 227 | 20241106 | 145100 | 1442371755 | 2810 | 2810 | 2815 | 2810 | 751 |
| 228 | 20241106 | 145000 | 1440261440 | 2815 | 2815 | 2815 | 2805 | 215 |
| 229 | 20241106 | 144900 | 1439657655 | 2805 | 2805 | 2815 | 2805 | 2666 |
| 230 | 20241106 | 144800 | 1432178605 | 2815 | 2810 | 2815 | 2805 | 345 |
| 231 | 20241106 | 144700 | 1431210150 | 2810 | 2810 | 2810 | 2810 | 272 |
| 232 | 20241106 | 144600 | 1430445830 | 2815 | 2815 | 2815 | 2815 | 11 |
| 233 | 20241106 | 144500 | 1430414865 | 2810 | 2815 | 2815 | 2810 | 1171 |
| 234 | 20241106 | 144400 | 1427124340 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20241106 | 144300 | 1427124340 | 2815 | 2810 | 2815 | 2805 | 256 |
| 236 | 20241106 | 144200 | 1426406225 | 2815 | 2815 | 2815 | 2815 | 51 |
| 237 | 20241106 | 144100 | 1426262660 | 2815 | 2815 | 2815 | 2815 | 255 |
| 238 | 20241106 | 144000 | 1425544835 | 2815 | 2815 | 2815 | 2815 | 2 |
| 239 | 20241106 | 143900 | 1425539205 | 2815 | 2810 | 2815 | 2810 | 281 |
| 240 | 20241106 | 143800 | 1424748920 | 2810 | 2810 | 2810 | 2810 | 136 |
| 241 | 20241106 | 143700 | 1424366760 | 2810 | 2805 | 2810 | 2800 | 2271 |
| 242 | 20241106 | 143600 | 1418005190 | 2805 | 2805 | 2810 | 2805 | 480 |
| 243 | 20241106 | 143500 | 1416658725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 244 | 20241106 | 143400 | 1416658725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 245 | 20241106 | 143300 | 1416658725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 246 | 20241106 | 143200 | 1416658725 | 2815 | 2815 | 2815 | 2815 | 191 |
| 247 | 20241106 | 143100 | 1416121060 | 2815 | 2815 | 2815 | 2815 | 10 |
| 248 | 20241106 | 143000 | 1416092910 | 2820 | 2815 | 2820 | 2795 | 2680 |
| 249 | 20241106 | 142900 | 1408589545 | 2820 | 2815 | 2820 | 2815 | 2372 |
| 250 | 20241106 | 142800 | 1401912360 | 2815 | 2815 | 2815 | 2815 | 1 |
| 251 | 20241106 | 142700 | 1401909545 | 2815 | 2815 | 2815 | 2815 | 0 |
| 252 | 20241106 | 142600 | 1401909545 | 2815 | 2815 | 2815 | 2815 | 0 |
| 253 | 20241106 | 142500 | 1401909545 | 2815 | 2815 | 2815 | 2815 | 378 |
| 254 | 20241106 | 142400 | 1400845475 | 2815 | 2815 | 2815 | 2815 | 22 |
| 255 | 20241106 | 142300 | 1400783545 | 2815 | 2815 | 2815 | 2805 | 1163 |
| 256 | 20241106 | 142200 | 1397518135 | 2810 | 2810 | 2815 | 2810 | 471 |
| 257 | 20241106 | 142100 | 1396194170 | 2815 | 2810 | 2815 | 2810 | 3 |
| 258 | 20241106 | 142000 | 1396185735 | 2815 | 2810 | 2815 | 2810 | 614 |
| 259 | 20241106 | 141900 | 1394460160 | 2815 | 2815 | 2815 | 2810 | 2500 |
| 260 | 20241106 | 141800 | 1387424060 | 2815 | 2805 | 2815 | 2805 | 6028 |
| 261 | 20241106 | 141700 | 1370490365 | 2805 | 2805 | 2810 | 2805 | 9840 |
| 262 | 20241106 | 141600 | 1342889160 | 2810 | 2810 | 2810 | 2810 | 0 |
| 263 | 20241106 | 141500 | 1342889160 | 2810 | 2810 | 2810 | 2810 | 0 |
| 264 | 20241106 | 141400 | 1342889160 | 2810 | 2805 | 2810 | 2805 | 2950 |
| 265 | 20241106 | 141300 | 1334614405 | 2805 | 2800 | 2805 | 2800 | 311 |
| 266 | 20241106 | 141200 | 1333743600 | 2805 | 2805 | 2805 | 2805 | 38 |
| 267 | 20241106 | 141100 | 1333637010 | 2805 | 2795 | 2805 | 2795 | 502 |
| 268 | 20241106 | 141000 | 1332233900 | 2805 | 2800 | 2805 | 2800 | 338 |
| 269 | 20241106 | 140900 | 1331287460 | 2805 | 2805 | 2805 | 2805 | 2 |
| 270 | 20241106 | 140800 | 1331281850 | 2810 | 2810 | 2810 | 2800 | 10002 |
| 271 | 20241106 | 140700 | 1303276230 | 2810 | 2810 | 2810 | 2805 | 478 |
| 272 | 20241106 | 140600 | 1301935415 | 2810 | 2810 | 2810 | 2805 | 5 |
| 273 | 20241106 | 140500 | 1301921370 | 2805 | 2810 | 2810 | 2805 | 10 |
| 274 | 20241106 | 140400 | 1301893295 | 2800 | 2805 | 2810 | 2800 | 426 |
| 275 | 20241106 | 140300 | 1300700265 | 2810 | 2810 | 2810 | 2810 | 3 |
| 276 | 20241106 | 140200 | 1300691835 | 2810 | 2805 | 2810 | 2805 | 1251 |
| 277 | 20241106 | 140100 | 1297182730 | 2805 | 2805 | 2805 | 2805 | 1926 |
| 278 | 20241106 | 140000 | 1291780300 | 2805 | 2800 | 2805 | 2800 | 84 |
| 279 | 20241106 | 135900 | 1291544695 | 2805 | 2805 | 2805 | 2805 | 0 |
| 280 | 20241106 | 135800 | 1291544695 | 2805 | 2800 | 2805 | 2795 | 55 |
| 281 | 20241106 | 135700 | 1291390845 | 2805 | 2805 | 2805 | 2800 | 1099 |
| 282 | 20241106 | 135600 | 1288313610 | 2805 | 2805 | 2805 | 2800 | 64 |
| 283 | 20241106 | 135500 | 1288134350 | 2800 | 2800 | 2805 | 2800 | 206 |
| 284 | 20241106 | 135400 | 1287557275 | 2805 | 2800 | 2805 | 2800 | 249 |
| 285 | 20241106 | 135300 | 1286859060 | 2795 | 2800 | 2800 | 2795 | 104 |
| 286 | 20241106 | 135200 | 1286568360 | 2805 | 2800 | 2805 | 2790 | 1311 |
| 287 | 20241106 | 135100 | 1282898345 | 2800 | 2800 | 2800 | 2800 | 2 |
| 288 | 20241106 | 135000 | 1282892745 | 2800 | 2795 | 2800 | 2785 | 1200 |
| 289 | 20241106 | 134900 | 1279544335 | 2795 | 2790 | 2795 | 2790 | 321 |
| 290 | 20241106 | 134800 | 1278647240 | 2795 | 2790 | 2795 | 2785 | 163 |
| 291 | 20241106 | 134700 | 1278192460 | 2785 | 2790 | 2790 | 2780 | 1368 |
| 292 | 20241106 | 134600 | 1274384350 | 2790 | 2790 | 2790 | 2790 | 13 |
| 293 | 20241106 | 134500 | 1274348080 | 2790 | 2780 | 2790 | 2780 | 602 |
| 294 | 20241106 | 134400 | 1272674500 | 2790 | 2790 | 2790 | 2785 | 135 |
| 295 | 20241106 | 134300 | 1272298480 | 2785 | 2785 | 2790 | 2785 | 1403 |
| 296 | 20241106 | 134200 | 1268391120 | 2790 | 2790 | 2790 | 2785 | 64 |
| 297 | 20241106 | 134100 | 1268212845 | 2795 | 2795 | 2800 | 2795 | 432 |
| 298 | 20241106 | 134000 | 1267005380 | 2795 | 2795 | 2795 | 2795 | 1 |
| 299 | 20241106 | 133900 | 1267002585 | 2795 | 2795 | 2795 | 2795 | 600 |
| 300 | 20241106 | 133800 | 1265325585 | 2795 | 2790 | 2795 | 2780 | 309 |
| 301 | 20241106 | 133700 | 1264463480 | 2790 | 2790 | 2790 | 2790 | 90 |
| 302 | 20241106 | 133600 | 1264212380 | 2790 | 2795 | 2795 | 2790 | 180 |
| 303 | 20241106 | 133500 | 1263709730 | 2795 | 2790 | 2795 | 2790 | 1491 |
| 304 | 20241106 | 133400 | 1259549835 | 2790 | 2790 | 2790 | 2790 | 12 |
| 305 | 20241106 | 133300 | 1259516355 | 2775 | 2790 | 2795 | 2760 | 6229 |
| 306 | 20241106 | 133200 | 1242258525 | 2795 | 2785 | 2800 | 2785 | 277 |
| 307 | 20241106 | 133100 | 1241486690 | 2785 | 2770 | 2785 | 2770 | 1104 |
| 308 | 20241106 | 133000 | 1238424615 | 2780 | 2755 | 2780 | 2755 | 4774 |
| 309 | 20241106 | 132900 | 1225184280 | 2770 | 2785 | 2790 | 2750 | 34234 |
| 310 | 20241106 | 132800 | 1130428490 | 2785 | 2790 | 2790 | 2785 | 214 |
| 311 | 20241106 | 132700 | 1129832490 | 2785 | 2790 | 2790 | 2785 | 490 |
| 312 | 20241106 | 132600 | 1128467835 | 2790 | 2800 | 2800 | 2785 | 5113 |
| 313 | 20241106 | 132500 | 1114227770 | 2790 | 2800 | 2800 | 2790 | 1968 |
| 314 | 20241106 | 132400 | 1108735280 | 2800 | 2800 | 2800 | 2800 | 10 |
| 315 | 20241106 | 132300 | 1108707280 | 2800 | 2790 | 2800 | 2785 | 2908 |
| 316 | 20241106 | 132200 | 1100593145 | 2790 | 2795 | 2800 | 2790 | 1026 |
| 317 | 20241106 | 132100 | 1097727325 | 2800 | 2800 | 2805 | 2795 | 688 |
| 318 | 20241106 | 132000 | 1095802895 | 2805 | 2805 | 2805 | 2805 | 56 |
| 319 | 20241106 | 131900 | 1095645815 | 2805 | 2805 | 2805 | 2805 | 101 |
| 320 | 20241106 | 131800 | 1095362510 | 2795 | 2800 | 2800 | 2795 | 514 |
| 321 | 20241106 | 131700 | 1093925200 | 2805 | 2800 | 2805 | 2800 | 1001 |
| 322 | 20241106 | 131600 | 1091122395 | 2805 | 2800 | 2805 | 2795 | 2570 |
| 323 | 20241106 | 131500 | 1083927590 | 2795 | 2790 | 2795 | 2790 | 3500 |
| 324 | 20241106 | 131400 | 1074160090 | 2795 | 2800 | 2800 | 2795 | 2650 |
| 325 | 20241106 | 131300 | 1066753090 | 2800 | 2800 | 2800 | 2800 | 35 |
| 326 | 20241106 | 131200 | 1066655090 | 2800 | 2785 | 2800 | 2785 | 96 |
| 327 | 20241106 | 131100 | 1066387680 | 2790 | 2785 | 2790 | 2785 | 687 |
| 328 | 20241106 | 131000 | 1064472700 | 2790 | 2790 | 2790 | 2785 | 2363 |
| 329 | 20241106 | 130900 | 1057885930 | 2790 | 2790 | 2800 | 2785 | 1550 |
| 330 | 20241106 | 130800 | 1053564020 | 2790 | 2790 | 2790 | 2790 | 2024 |
| 331 | 20241106 | 130700 | 1047917060 | 2795 | 2790 | 2795 | 2790 | 893 |
| 332 | 20241106 | 130600 | 1045425575 | 2790 | 2790 | 2790 | 2790 | 413 |
| 333 | 20241106 | 130500 | 1044273305 | 2790 | 2800 | 2800 | 2790 | 1625 |
| 334 | 20241106 | 130400 | 1039732280 | 2800 | 2795 | 2800 | 2795 | 262 |
| 335 | 20241106 | 130300 | 1038999985 | 2795 | 2790 | 2795 | 2790 | 216 |
| 336 | 20241106 | 130200 | 1038396320 | 2790 | 2790 | 2790 | 2790 | 2501 |
| 337 | 20241106 | 130100 | 1031418530 | 2790 | 2790 | 2790 | 2790 | 440 |
| 338 | 20241106 | 130000 | 1030190930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 339 | 20241106 | 125900 | 1030190930 | 2790 | 2790 | 2790 | 2790 | 1587 |
| 340 | 20241106 | 125800 | 1025763200 | 2790 | 2790 | 2790 | 2790 | 2032 |
| 341 | 20241106 | 125700 | 1020093920 | 2790 | 2790 | 2790 | 2790 | 530 |
| 342 | 20241106 | 125600 | 1018615220 | 2790 | 2790 | 2790 | 2790 | 4235 |
| 343 | 20241106 | 125500 | 1006799570 | 2790 | 2795 | 2795 | 2790 | 1326 |
| 344 | 20241106 | 125400 | 1003093650 | 2795 | 2795 | 2800 | 2795 | 2842 |
| 345 | 20241106 | 125300 | 995150255 | 2795 | 2800 | 2800 | 2795 | 445 |
| 346 | 20241106 | 125200 | 993905955 | 2800 | 2805 | 2805 | 2800 | 4548 |
| 347 | 20241106 | 125100 | 981159855 | 2805 | 2805 | 2805 | 2805 | 326 |
| 348 | 20241106 | 125000 | 980245425 | 2805 | 2805 | 2805 | 2805 | 0 |
| 349 | 20241106 | 124900 | 980245425 | 2805 | 2805 | 2805 | 2805 | 324 |
| 350 | 20241106 | 124800 | 979336605 | 2805 | 2810 | 2810 | 2805 | 524 |
| 351 | 20241106 | 124700 | 977866660 | 2810 | 2810 | 2810 | 2810 | 0 |
| 352 | 20241106 | 124600 | 977866660 | 2810 | 2815 | 2815 | 2810 | 707 |
| 353 | 20241106 | 124500 | 975879455 | 2815 | 2815 | 2815 | 2815 | 142 |
| 354 | 20241106 | 124400 | 975479725 | 2815 | 2815 | 2820 | 2810 | 559 |
| 355 | 20241106 | 124300 | 973905700 | 2820 | 2820 | 2820 | 2820 | 6 |
| 356 | 20241106 | 124200 | 973888780 | 2820 | 2810 | 2820 | 2810 | 179 |
| 357 | 20241106 | 124100 | 973385135 | 2815 | 2805 | 2815 | 2805 | 91 |
| 358 | 20241106 | 124000 | 973129710 | 2810 | 2800 | 2810 | 2800 | 365 |
| 359 | 20241106 | 123900 | 972107650 | 2805 | 2805 | 2810 | 2805 | 3869 |
| 360 | 20241106 | 123800 | 961255100 | 2805 | 2805 | 2805 | 2805 | 1562 |
| 361 | 20241106 | 123700 | 956873690 | 2795 | 2805 | 2805 | 2790 | 3950 |
| 362 | 20241106 | 123600 | 945841800 | 2790 | 2795 | 2800 | 2790 | 8632 |
| 363 | 20241106 | 123500 | 921736315 | 2800 | 2800 | 2805 | 2800 | 5392 |
| 364 | 20241106 | 123400 | 906638325 | 2800 | 2810 | 2810 | 2800 | 9635 |
| 365 | 20241106 | 123300 | 879620745 | 2810 | 2810 | 2810 | 2810 | 265 |
| 366 | 20241106 | 123200 | 878876095 | 2815 | 2815 | 2815 | 2815 | 493 |
| 367 | 20241106 | 123100 | 877488300 | 2810 | 2815 | 2815 | 2810 | 205 |
| 368 | 20241106 | 123000 | 876911980 | 2815 | 2810 | 2815 | 2810 | 1628 |
| 369 | 20241106 | 122900 | 872337265 | 2810 | 2810 | 2810 | 2810 | 176 |
| 370 | 20241106 | 122800 | 871842705 | 2810 | 2815 | 2815 | 2810 | 534 |
| 371 | 20241106 | 122700 | 870341565 | 2810 | 2815 | 2815 | 2810 | 93 |
| 372 | 20241106 | 122600 | 870080215 | 2810 | 2815 | 2815 | 2810 | 2027 |
| 373 | 20241106 | 122500 | 864384295 | 2815 | 2820 | 2820 | 2815 | 274 |
| 374 | 20241106 | 122400 | 863611730 | 2810 | 2810 | 2810 | 2810 | 1083 |
| 375 | 20241106 | 122300 | 860568500 | 2820 | 2810 | 2820 | 2810 | 2004 |
| 376 | 20241106 | 122200 | 854937220 | 2810 | 2815 | 2815 | 2810 | 959 |
| 377 | 20241106 | 122100 | 852242330 | 2810 | 2820 | 2820 | 2810 | 104 |
| 378 | 20241106 | 122000 | 851949900 | 2815 | 2815 | 2815 | 2810 | 101 |
| 379 | 20241106 | 121900 | 851665835 | 2815 | 2810 | 2815 | 2805 | 4507 |
| 380 | 20241106 | 121800 | 839017430 | 2810 | 2810 | 2810 | 2805 | 1745 |
| 381 | 20241106 | 121700 | 834114145 | 2805 | 2815 | 2815 | 2805 | 7945 |
| 382 | 20241106 | 121600 | 811784860 | 2815 | 2815 | 2815 | 2815 | 606 |
| 383 | 20241106 | 121500 | 810078970 | 2815 | 2820 | 2820 | 2815 | 3057 |
| 384 | 20241106 | 121400 | 801458495 | 2810 | 2810 | 2810 | 2810 | 1838 |
| 385 | 20241106 | 121300 | 796293715 | 2810 | 2820 | 2820 | 2810 | 422 |
| 386 | 20241106 | 121200 | 795107565 | 2815 | 2815 | 2815 | 2810 | 2030 |
| 387 | 20241106 | 121100 | 789403115 | 2810 | 2820 | 2820 | 2810 | 3509 |
| 388 | 20241106 | 121000 | 779530270 | 2820 | 2810 | 2825 | 2810 | 6782 |
| 389 | 20241106 | 120900 | 760467715 | 2810 | 2830 | 2830 | 2810 | 4548 |
| 390 | 20241106 | 120800 | 747667360 | 2820 | 2825 | 2825 | 2815 | 1887 |
| 391 | 20241106 | 120700 | 742344915 | 2825 | 2840 | 2845 | 2815 | 18837 |
| 392 | 20241106 | 120600 | 689165755 | 2840 | 2840 | 2845 | 2840 | 625 |
| 393 | 20241106 | 120500 | 687390750 | 2840 | 2840 | 2840 | 2840 | 450 |
| 394 | 20241106 | 120400 | 686112750 | 2840 | 2835 | 2840 | 2830 | 2622 |
| 395 | 20241106 | 120300 | 678679085 | 2830 | 2835 | 2835 | 2830 | 2855 |
| 396 | 20241106 | 120200 | 670599265 | 2835 | 2840 | 2845 | 2835 | 6672 |
| 397 | 20241106 | 120100 | 651669100 | 2840 | 2845 | 2850 | 2840 | 2406 |
| 398 | 20241106 | 120000 | 644833640 | 2845 | 2845 | 2845 | 2845 | 1727 |
| 399 | 20241106 | 115900 | 639920325 | 2845 | 2850 | 2850 | 2845 | 1407 |
| 400 | 20241106 | 115800 | 635917380 | 2850 | 2850 | 2850 | 2850 | 200 |
| 401 | 20241106 | 115700 | 635347380 | 2850 | 2850 | 2850 | 2850 | 114 |
| 402 | 20241106 | 115600 | 635022480 | 2845 | 2850 | 2850 | 2845 | 44 |
| 403 | 20241106 | 115500 | 634897285 | 2850 | 2850 | 2850 | 2845 | 217 |
| 404 | 20241106 | 115400 | 634278935 | 2855 | 2845 | 2855 | 2845 | 971 |
| 405 | 20241106 | 115300 | 631516430 | 2845 | 2850 | 2850 | 2845 | 1526 |
| 406 | 20241106 | 115200 | 627168910 | 2850 | 2850 | 2850 | 2850 | 350 |
| 407 | 20241106 | 115100 | 626171410 | 2850 | 2850 | 2850 | 2850 | 3222 |
| 408 | 20241106 | 115000 | 616988710 | 2855 | 2860 | 2860 | 2855 | 75 |
| 409 | 20241106 | 114900 | 616774580 | 2855 | 2860 | 2860 | 2855 | 1032 |
| 410 | 20241106 | 114800 | 613828195 | 2860 | 2860 | 2860 | 2860 | 9 |
| 411 | 20241106 | 114700 | 613802455 | 2855 | 2850 | 2855 | 2850 | 1118 |
| 412 | 20241106 | 114600 | 610616145 | 2850 | 2850 | 2850 | 2850 | 1519 |
| 413 | 20241106 | 114500 | 606286995 | 2850 | 2850 | 2850 | 2850 | 183 |
| 414 | 20241106 | 114400 | 605765445 | 2850 | 2850 | 2850 | 2850 | 6454 |
| 415 | 20241106 | 114300 | 587371545 | 2850 | 2860 | 2860 | 2850 | 2209 |
| 416 | 20241106 | 114200 | 581075850 | 2855 | 2850 | 2855 | 2850 | 505 |
| 417 | 20241106 | 114100 | 579635150 | 2850 | 2855 | 2855 | 2850 | 3879 |
| 418 | 20241106 | 114000 | 568578995 | 2855 | 2855 | 2855 | 2855 | 205 |
| 419 | 20241106 | 113900 | 567993720 | 2860 | 2855 | 2860 | 2855 | 1285 |
| 420 | 20241106 | 113800 | 564325035 | 2855 | 2860 | 2860 | 2855 | 1718 |
| 421 | 20241106 | 113700 | 559420030 | 2860 | 2860 | 2860 | 2860 | 393 |
| 422 | 20241106 | 113600 | 558296050 | 2860 | 2860 | 2865 | 2855 | 10 |
| 423 | 20241106 | 113500 | 558267445 | 2860 | 2850 | 2865 | 2850 | 308 |
| 424 | 20241106 | 113400 | 557388915 | 2855 | 2855 | 2865 | 2855 | 2456 |
| 425 | 20241106 | 113300 | 550377015 | 2865 | 2855 | 2865 | 2855 | 2880 |
| 426 | 20241106 | 113200 | 542144500 | 2855 | 2855 | 2855 | 2855 | 380 |
| 427 | 20241106 | 113100 | 541059600 | 2865 | 2860 | 2865 | 2850 | 7460 |
| 428 | 20241106 | 113000 | 519776390 | 2860 | 2860 | 2860 | 2860 | 7 |
| 429 | 20241106 | 112900 | 519756370 | 2865 | 2860 | 2865 | 2855 | 77 |
| 430 | 20241106 | 112800 | 519536150 | 2860 | 2860 | 2865 | 2855 | 1804 |
| 431 | 20241106 | 112700 | 514384470 | 2865 | 2865 | 2865 | 2865 | 1 |
| 432 | 20241106 | 112600 | 514381605 | 2865 | 2865 | 2865 | 2865 | 40 |
| 433 | 20241106 | 112500 | 514267005 | 2865 | 2865 | 2865 | 2865 | 1 |
| 434 | 20241106 | 112400 | 514264140 | 2865 | 2860 | 2865 | 2855 | 1144 |
| 435 | 20241106 | 112300 | 510997745 | 2865 | 2860 | 2865 | 2860 | 131 |
| 436 | 20241106 | 112200 | 510623080 | 2865 | 2865 | 2865 | 2860 | 146 |
| 437 | 20241106 | 112100 | 510204985 | 2860 | 2865 | 2865 | 2860 | 910 |
| 438 | 20241106 | 112000 | 507598635 | 2860 | 2860 | 2865 | 2860 | 1087 |
| 439 | 20241106 | 111900 | 504489805 | 2865 | 2865 | 2865 | 2855 | 1008 |
| 440 | 20241106 | 111800 | 501608815 | 2860 | 2860 | 2860 | 2860 | 50 |
| 441 | 20241106 | 111700 | 501465815 | 2855 | 2860 | 2860 | 2855 | 1368 |
| 442 | 20241106 | 111600 | 497554840 | 2865 | 2865 | 2865 | 2865 | 120 |
| 443 | 20241106 | 111500 | 497211040 | 2865 | 2865 | 2865 | 2865 | 0 |
| 444 | 20241106 | 111400 | 497211040 | 2865 | 2860 | 2865 | 2860 | 47 |
| 445 | 20241106 | 111300 | 497076605 | 2860 | 2865 | 2865 | 2860 | 1226 |
| 446 | 20241106 | 111200 | 493570095 | 2860 | 2865 | 2865 | 2860 | 590 |
| 447 | 20241106 | 111100 | 491880720 | 2865 | 2860 | 2865 | 2855 | 71 |
| 448 | 20241106 | 111000 | 491677935 | 2860 | 2860 | 2865 | 2855 | 1884 |
| 449 | 20241106 | 110900 | 486298575 | 2870 | 2865 | 2870 | 2860 | 6009 |
| 450 | 20241106 | 110800 | 469111665 | 2865 | 2865 | 2865 | 2860 | 286 |
| 451 | 20241106 | 110700 | 468292400 | 2865 | 2865 | 2865 | 2865 | 1499 |
| 452 | 20241106 | 110600 | 463997765 | 2865 | 2860 | 2865 | 2860 | 652 |
| 453 | 20241106 | 110500 | 462129790 | 2865 | 2865 | 2865 | 2865 | 79 |
| 454 | 20241106 | 110400 | 461903455 | 2860 | 2865 | 2865 | 2860 | 962 |
| 455 | 20241106 | 110300 | 459147360 | 2865 | 2865 | 2865 | 2865 | 1006 |
| 456 | 20241106 | 110200 | 456265170 | 2865 | 2865 | 2865 | 2865 | 390 |
| 457 | 20241106 | 110100 | 455147820 | 2865 | 2865 | 2865 | 2865 | 10 |
| 458 | 20241106 | 110000 | 455119170 | 2865 | 2865 | 2865 | 2865 | 1502 |
| 459 | 20241106 | 105900 | 450815940 | 2865 | 2865 | 2865 | 2865 | 340 |
| 460 | 20241106 | 105800 | 449841840 | 2865 | 2865 | 2865 | 2865 | 1615 |
| 461 | 20241106 | 105700 | 445214865 | 2865 | 2865 | 2865 | 2865 | 0 |
| 462 | 20241106 | 105600 | 445214865 | 2865 | 2865 | 2865 | 2865 | 30 |
| 463 | 20241106 | 105500 | 445128915 | 2865 | 2865 | 2865 | 2865 | 381 |
| 464 | 20241106 | 105400 | 444037350 | 2865 | 2870 | 2870 | 2865 | 326 |
| 465 | 20241106 | 105300 | 443103355 | 2875 | 2875 | 2875 | 2875 | 0 |
| 466 | 20241106 | 105200 | 443103355 | 2875 | 2875 | 2875 | 2865 | 735 |
| 467 | 20241106 | 105100 | 440997555 | 2865 | 2870 | 2875 | 2865 | 165 |
| 468 | 20241106 | 105000 | 440524815 | 2860 | 2870 | 2870 | 2860 | 5107 |
| 469 | 20241106 | 104900 | 425880950 | 2880 | 2880 | 2880 | 2880 | 1 |
| 470 | 20241106 | 104800 | 425878070 | 2870 | 2880 | 2880 | 2870 | 1241 |
| 471 | 20241106 | 104700 | 422310290 | 2875 | 2875 | 2875 | 2875 | 5 |
| 472 | 20241106 | 104600 | 422295915 | 2880 | 2880 | 2880 | 2880 | 19 |
| 473 | 20241106 | 104500 | 422241195 | 2880 | 2880 | 2880 | 2880 | 30 |
| 474 | 20241106 | 104400 | 422154795 | 2880 | 2880 | 2880 | 2880 | 32 |
| 475 | 20241106 | 104300 | 422062635 | 2880 | 2880 | 2880 | 2880 | 53 |
| 476 | 20241106 | 104200 | 421909995 | 2880 | 2880 | 2880 | 2880 | 60 |
| 477 | 20241106 | 104100 | 421737195 | 2875 | 2875 | 2875 | 2875 | 0 |
| 478 | 20241106 | 104000 | 421737195 | 2875 | 2880 | 2880 | 2875 | 11 |
| 479 | 20241106 | 103900 | 421705520 | 2880 | 2870 | 2880 | 2870 | 101 |
| 480 | 20241106 | 103800 | 421415640 | 2870 | 2870 | 2870 | 2870 | 0 |
| 481 | 20241106 | 103700 | 421415640 | 2870 | 2870 | 2870 | 2870 | 185 |
| 482 | 20241106 | 103600 | 420884690 | 2870 | 2870 | 2870 | 2870 | 200 |
| 483 | 20241106 | 103500 | 420310690 | 2870 | 2870 | 2870 | 2870 | 1158 |
| 484 | 20241106 | 103400 | 416987230 | 2870 | 2870 | 2870 | 2870 | 201 |
| 485 | 20241106 | 103300 | 416410360 | 2870 | 2865 | 2870 | 2865 | 4192 |
| 486 | 20241106 | 103200 | 404399530 | 2860 | 2870 | 2870 | 2860 | 3044 |
| 487 | 20241106 | 103100 | 395682485 | 2870 | 2865 | 2870 | 2865 | 116 |
| 488 | 20241106 | 103000 | 395350120 | 2870 | 2875 | 2875 | 2870 | 89 |
| 489 | 20241106 | 102900 | 395094670 | 2875 | 2870 | 2875 | 2870 | 551 |
| 490 | 20241106 | 102800 | 393510795 | 2870 | 2880 | 2880 | 2865 | 1394 |
| 491 | 20241106 | 102700 | 389516670 | 2865 | 2880 | 2880 | 2865 | 6793 |
| 492 | 20241106 | 102600 | 370026745 | 2875 | 2875 | 2875 | 2875 | 0 |
| 493 | 20241106 | 102500 | 370026745 | 2875 | 2885 | 2885 | 2875 | 1585 |
| 494 | 20241106 | 102400 | 365464560 | 2885 | 2880 | 2885 | 2880 | 1142 |
| 495 | 20241106 | 102300 | 362175590 | 2880 | 2880 | 2880 | 2880 | 55 |
| 496 | 20241106 | 102200 | 362017190 | 2875 | 2875 | 2875 | 2875 | 2201 |
| 497 | 20241106 | 102100 | 355689315 | 2875 | 2875 | 2875 | 2875 | 2566 |
| 498 | 20241106 | 102000 | 348312065 | 2875 | 2875 | 2875 | 2870 | 815 |
| 499 | 20241106 | 101900 | 345969195 | 2875 | 2875 | 2875 | 2870 | 6606 |
| 500 | 20241106 | 101800 | 326993245 | 2880 | 2880 | 2880 | 2880 | 50 |
| 501 | 20241106 | 101700 | 326849245 | 2880 | 2875 | 2880 | 2875 | 2262 |
| 502 | 20241106 | 101600 | 320345930 | 2875 | 2875 | 2875 | 2875 | 385 |
| 503 | 20241106 | 101500 | 319239055 | 2875 | 2875 | 2875 | 2875 | 464 |
| 504 | 20241106 | 101400 | 317905055 | 2875 | 2875 | 2875 | 2875 | 140 |
| 505 | 20241106 | 101300 | 317502555 | 2875 | 2875 | 2875 | 2875 | 610 |
| 506 | 20241106 | 101200 | 315748805 | 2880 | 2880 | 2880 | 2880 | 1 |
| 507 | 20241106 | 101100 | 315745925 | 2880 | 2880 | 2880 | 2865 | 6081 |
| 508 | 20241106 | 101000 | 298275925 | 2880 | 2885 | 2885 | 2880 | 1169 |
| 509 | 20241106 | 100900 | 294908085 | 2885 | 2885 | 2885 | 2885 | 201 |
| 510 | 20241106 | 100800 | 294328200 | 2880 | 2880 | 2880 | 2880 | 436 |
| 511 | 20241106 | 100700 | 293072520 | 2880 | 2880 | 2880 | 2880 | 66 |
| 512 | 20241106 | 100600 | 292882440 | 2880 | 2885 | 2885 | 2880 | 1831 |
| 513 | 20241106 | 100500 | 287609155 | 2885 | 2885 | 2885 | 2885 | 0 |
| 514 | 20241106 | 100400 | 287609155 | 2885 | 2880 | 2885 | 2880 | 638 |
| 515 | 20241106 | 100300 | 285768530 | 2885 | 2885 | 2885 | 2885 | 1 |
| 516 | 20241106 | 100200 | 285765645 | 2880 | 2880 | 2880 | 2880 | 1800 |
| 517 | 20241106 | 100100 | 280581645 | 2880 | 2885 | 2885 | 2880 | 249 |
| 518 | 20241106 | 100000 | 279863920 | 2880 | 2885 | 2885 | 2880 | 92 |
| 519 | 20241106 | 095900 | 279598850 | 2885 | 2885 | 2885 | 2885 | 4698 |
| 520 | 20241106 | 095800 | 266045120 | 2890 | 2890 | 2890 | 2890 | 1918 |
| 521 | 20241106 | 095700 | 260502100 | 2890 | 2895 | 2895 | 2890 | 205 |
| 522 | 20241106 | 095600 | 259909610 | 2890 | 2895 | 2895 | 2890 | 220 |
| 523 | 20241106 | 095500 | 259273210 | 2895 | 2895 | 2895 | 2895 | 104 |
| 524 | 20241106 | 095400 | 258972130 | 2900 | 2900 | 2900 | 2900 | 5 |
| 525 | 20241106 | 095300 | 258957630 | 2900 | 2890 | 2900 | 2885 | 2880 |
| 526 | 20241106 | 095200 | 250623860 | 2890 | 2890 | 2890 | 2885 | 2435 |
| 527 | 20241106 | 095100 | 243598380 | 2890 | 2900 | 2900 | 2890 | 8024 |
| 528 | 20241106 | 095000 | 220401760 | 2895 | 2895 | 2895 | 2895 | 2000 |
| 529 | 20241106 | 094900 | 214611760 | 2895 | 2900 | 2900 | 2895 | 1010 |
| 530 | 20241106 | 094800 | 211686460 | 2895 | 2895 | 2895 | 2895 | 788 |
| 531 | 20241106 | 094700 | 209405200 | 2900 | 2900 | 2900 | 2900 | 1464 |
| 532 | 20241106 | 094600 | 205159600 | 2900 | 2900 | 2905 | 2900 | 352 |
| 533 | 20241106 | 094500 | 204138795 | 2905 | 2900 | 2905 | 2900 | 11 |
| 534 | 20241106 | 094400 | 204106890 | 2905 | 2900 | 2905 | 2900 | 501 |
| 535 | 20241106 | 094300 | 202653985 | 2905 | 2905 | 2905 | 2900 | 1148 |
| 536 | 20241106 | 094200 | 199324770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 537 | 20241106 | 094100 | 199324770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 538 | 20241106 | 094000 | 199324770 | 2905 | 2905 | 2905 | 2905 | 931 |
| 539 | 20241106 | 093900 | 196620215 | 2905 | 2900 | 2905 | 2900 | 301 |
| 540 | 20241106 | 093800 | 195747310 | 2905 | 2900 | 2905 | 2900 | 211 |
| 541 | 20241106 | 093700 | 195135390 | 2900 | 2900 | 2900 | 2900 | 201 |
| 542 | 20241106 | 093600 | 194552490 | 2900 | 2895 | 2900 | 2895 | 362 |
| 543 | 20241106 | 093500 | 193504445 | 2905 | 2905 | 2905 | 2900 | 303 |
| 544 | 20241106 | 093400 | 192625730 | 2905 | 2905 | 2905 | 2905 | 0 |
| 545 | 20241106 | 093300 | 192625730 | 2905 | 2905 | 2905 | 2895 | 215 |
| 546 | 20241106 | 093200 | 192001295 | 2905 | 2910 | 2910 | 2895 | 71 |
| 547 | 20241106 | 093100 | 191795110 | 2895 | 2910 | 2910 | 2895 | 545 |
| 548 | 20241106 | 093000 | 190215730 | 2910 | 2905 | 2910 | 2905 | 6 |
| 549 | 20241106 | 092900 | 190198280 | 2910 | 2900 | 2910 | 2900 | 820 |
| 550 | 20241106 | 092800 | 187820260 | 2910 | 2900 | 2910 | 2900 | 256 |
| 551 | 20241106 | 092700 | 187075585 | 2905 | 2905 | 2905 | 2905 | 1 |
| 552 | 20241106 | 092600 | 187072680 | 2900 | 2910 | 2910 | 2900 | 676 |
| 553 | 20241106 | 092500 | 185111260 | 2900 | 2900 | 2910 | 2900 | 2170 |
| 554 | 20241106 | 092400 | 178818250 | 2900 | 2895 | 2900 | 2895 | 1173 |
| 555 | 20241106 | 092300 | 175420855 | 2900 | 2900 | 2900 | 2900 | 22 |
| 556 | 20241106 | 092200 | 175357055 | 2895 | 2905 | 2905 | 2895 | 3744 |
| 557 | 20241106 | 092100 | 164504245 | 2910 | 2905 | 2910 | 2905 | 51 |
| 558 | 20241106 | 092000 | 164356085 | 2915 | 2905 | 2915 | 2900 | 786 |
| 559 | 20241106 | 091900 | 162071385 | 2915 | 2905 | 2915 | 2905 | 1047 |
| 560 | 20241106 | 091800 | 159029840 | 2905 | 2905 | 2905 | 2900 | 332 |
| 561 | 20241106 | 091700 | 158066530 | 2905 | 2905 | 2905 | 2895 | 2400 |
| 562 | 20241106 | 091600 | 151106950 | 2915 | 2910 | 2920 | 2905 | 72 |
| 563 | 20241106 | 091500 | 150897740 | 2920 | 2920 | 2920 | 2905 | 354 |
| 564 | 20241106 | 091400 | 149864855 | 2920 | 2915 | 2920 | 2900 | 4025 |
| 565 | 20241106 | 091300 | 138113160 | 2925 | 2905 | 2925 | 2900 | 10012 |
| 566 | 20241106 | 091200 | 108893620 | 2905 | 2905 | 2905 | 2900 | 528 |
| 567 | 20241106 | 091100 | 107362405 | 2900 | 2910 | 2910 | 2900 | 1942 |
| 568 | 20241106 | 091000 | 101726115 | 2905 | 2890 | 2905 | 2890 | 3774 |
| 569 | 20241106 | 090900 | 90783875 | 2895 | 2895 | 2895 | 2890 | 237 |
| 570 | 20241106 | 090800 | 90097765 | 2895 | 2895 | 2895 | 2890 | 381 |
| 571 | 20241106 | 090700 | 88995770 | 2890 | 2895 | 2895 | 2885 | 1492 |
| 572 | 20241106 | 090600 | 84688585 | 2895 | 2890 | 2895 | 2885 | 386 |
| 573 | 20241106 | 090500 | 83573035 | 2900 | 2890 | 2900 | 2890 | 170 |
| 574 | 20241106 | 090400 | 83080235 | 2905 | 2900 | 2905 | 2900 | 194 |
| 575 | 20241106 | 090300 | 82516955 | 2905 | 2885 | 2905 | 2880 | 9773 |
| 576 | 20241106 | 090200 | 54215660 | 2880 | 2885 | 2885 | 2880 | 466 |
| 577 | 20241106 | 090100 | 52871530 | 2880 | 2880 | 2880 | 2880 | 1983 |
| 578 | 20241106 | 090000 | 47160490 | 2880 | 2860 | 2880 | 2860 | 16345 |