29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 3 | 20241106 | 185000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20241106 | 184900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20241106 | 184800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20241106 | 184700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20241106 | 184600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20241106 | 184500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20241106 | 184400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20241106 | 184300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20241106 | 184200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20241106 | 184100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20241106 | 184000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20241106 | 183900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20241106 | 183800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20241106 | 183700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20241106 | 183600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20241106 | 183500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20241106 | 183400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20241106 | 183300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20241106 | 183200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20241106 | 183100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20241106 | 183000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20241106 | 182900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20241106 | 182800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20241106 | 182700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20241106 | 182600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20241106 | 182500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20241106 | 182400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20241106 | 182300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20241106 | 182200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20241106 | 182100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 33 | 20241106 | 182000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20241106 | 181900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20241106 | 181800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20241106 | 181700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20241106 | 181600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20241106 | 181500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20241106 | 181400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20241106 | 181300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20241106 | 181200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20241106 | 181100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20241106 | 181000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20241106 | 180900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20241106 | 180800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20241106 | 180700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20241106 | 180600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20241106 | 180500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20241106 | 180400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20241106 | 180300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20241106 | 180200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20241106 | 180100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20241106 | 180000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20241106 | 175900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20241106 | 175800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20241106 | 175700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20241106 | 175600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20241106 | 175500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20241106 | 175400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20241106 | 175300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20241106 | 175200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20241106 | 175100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 63 | 20241106 | 175000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20241106 | 174900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20241106 | 174800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20241106 | 174700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20241106 | 174600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20241106 | 174500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20241106 | 174400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20241106 | 174300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20241106 | 174200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20241106 | 174100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20241106 | 174000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20241106 | 173900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20241106 | 173800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20241106 | 173700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20241106 | 173600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20241106 | 173500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20241106 | 173400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20241106 | 173300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20241106 | 173200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20241106 | 173100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20241106 | 173000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20241106 | 172900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20241106 | 172800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20241106 | 172700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20241106 | 172600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20241106 | 172500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20241106 | 172400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20241106 | 172300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20241106 | 172200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20241106 | 172100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 93 | 20241106 | 172000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20241106 | 171900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20241106 | 171800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20241106 | 171700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20241106 | 171600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20241106 | 171500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20241106 | 171400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20241106 | 171300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20241106 | 171200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20241106 | 171100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20241106 | 171000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20241106 | 170900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20241106 | 170800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20241106 | 170700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20241106 | 170600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20241106 | 170500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20241106 | 170400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20241106 | 170300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20241106 | 170200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20241106 | 170100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20241106 | 170000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20241106 | 165900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20241106 | 165800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20241106 | 165700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20241106 | 165600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20241106 | 165500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20241106 | 165400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20241106 | 165300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20241106 | 165200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20241106 | 165100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 123 | 20241106 | 165000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20241106 | 164900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20241106 | 164800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20241106 | 164700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20241106 | 164600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20241106 | 164500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20241106 | 164400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20241106 | 164300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20241106 | 164200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20241106 | 164100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20241106 | 164000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20241106 | 163900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20241106 | 163800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20241106 | 163700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20241106 | 163600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20241106 | 163500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20241106 | 163400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20241106 | 163300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20241106 | 163200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20241106 | 163100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20241106 | 163000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20241106 | 162900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20241106 | 162800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20241106 | 162700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20241106 | 162600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20241106 | 162500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20241106 | 162400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20241106 | 162300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20241106 | 162200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20241106 | 162100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 153 | 20241106 | 162000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20241106 | 161900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20241106 | 161800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20241106 | 161700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20241106 | 161600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20241106 | 161500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20241106 | 161400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20241106 | 161300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20241106 | 161200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20241106 | 161100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20241106 | 161000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20241106 | 160900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20241106 | 160800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20241106 | 160700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20241106 | 160600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20241106 | 160500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20241106 | 160400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20241106 | 160300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20241106 | 160200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20241106 | 160100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20241106 | 160000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20241106 | 155900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20241106 | 155800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20241106 | 155700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20241106 | 155600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20241106 | 155500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20241106 | 155400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20241106 | 155300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20241106 | 155200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20241106 | 155100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 183 | 20241106 | 155000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20241106 | 154900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20241106 | 154800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20241106 | 154700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20241106 | 154600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20241106 | 154500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20241106 | 154400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20241106 | 154300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20241106 | 154200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20241106 | 154100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20241106 | 154000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20241106 | 153900 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20241106 | 153800 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20241106 | 153700 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20241106 | 153600 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20241106 | 153500 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20241106 | 153400 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20241106 | 153300 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20241106 | 153200 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20241106 | 153100 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20241106 | 153000 | 3573594425 | 4330 | 4330 | 4330 | 4330 | 13051 |
| 204 | 20241106 | 152900 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20241106 | 152800 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20241106 | 152700 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20241106 | 152600 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20241106 | 152500 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20241106 | 152400 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20241106 | 152300 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20241106 | 152200 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20241106 | 152100 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 213 | 20241106 | 152000 | 3517083595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20241106 | 151900 | 3517083595 | 4345 | 4350 | 4350 | 4345 | 978 |
| 215 | 20241106 | 151800 | 3512833885 | 4350 | 4345 | 4350 | 4345 | 212 |
| 216 | 20241106 | 151700 | 3511912685 | 4345 | 4355 | 4355 | 4345 | 5424 |
| 217 | 20241106 | 151600 | 3488298550 | 4360 | 4360 | 4360 | 4360 | 33 |
| 218 | 20241106 | 151500 | 3488154670 | 4360 | 4360 | 4360 | 4360 | 35 |
| 219 | 20241106 | 151400 | 3488002070 | 4355 | 4355 | 4360 | 4355 | 165 |
| 220 | 20241106 | 151300 | 3487283210 | 4355 | 4360 | 4360 | 4355 | 38 |
| 221 | 20241106 | 151200 | 3487117710 | 4360 | 4355 | 4360 | 4355 | 189 |
| 222 | 20241106 | 151100 | 3486294175 | 4355 | 4360 | 4360 | 4355 | 812 |
| 223 | 20241106 | 151000 | 3482757055 | 4375 | 4375 | 4375 | 4375 | 5 |
| 224 | 20241106 | 150900 | 3482735180 | 4375 | 4375 | 4375 | 4375 | 100 |
| 225 | 20241106 | 150800 | 3482297680 | 4375 | 4360 | 4375 | 4360 | 2 |
| 226 | 20241106 | 150700 | 3482288945 | 4380 | 4360 | 4380 | 4360 | 2 |
| 227 | 20241106 | 150600 | 3482280205 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20241106 | 150500 | 3482280205 | 4360 | 4380 | 4380 | 4360 | 635 |
| 229 | 20241106 | 150400 | 3479507825 | 4380 | 4360 | 4380 | 4360 | 681 |
| 230 | 20241106 | 150300 | 3476525065 | 4360 | 4355 | 4375 | 4355 | 4360 |
| 231 | 20241106 | 150200 | 3457458810 | 4370 | 4370 | 4370 | 4370 | 1011 |
| 232 | 20241106 | 150100 | 3453040740 | 4370 | 4370 | 4370 | 4370 | 5 |
| 233 | 20241106 | 150000 | 3453018890 | 4370 | 4370 | 4370 | 4370 | 22 |
| 234 | 20241106 | 145900 | 3452922750 | 4370 | 4370 | 4370 | 4370 | 50 |
| 235 | 20241106 | 145800 | 3452704250 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20241106 | 145700 | 3452704250 | 4370 | 4370 | 4370 | 4370 | 0 |
| 237 | 20241106 | 145600 | 3452704250 | 4370 | 4345 | 4370 | 4345 | 91 |
| 238 | 20241106 | 145500 | 3452308825 | 4345 | 4345 | 4345 | 4345 | 221 |
| 239 | 20241106 | 145400 | 3451348580 | 4345 | 4370 | 4370 | 4345 | 2611 |
| 240 | 20241106 | 145300 | 3439962125 | 4370 | 4360 | 4370 | 4360 | 1561 |
| 241 | 20241106 | 145200 | 3433155025 | 4360 | 4360 | 4360 | 4360 | 1 |
| 242 | 20241106 | 145100 | 3433150665 | 4350 | 4350 | 4350 | 4350 | 1 |
| 243 | 20241106 | 145000 | 3433146315 | 4360 | 4355 | 4360 | 4355 | 701 |
| 244 | 20241106 | 144900 | 3430093055 | 4355 | 4360 | 4360 | 4355 | 694 |
| 245 | 20241106 | 144800 | 3427070585 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20241106 | 144700 | 3427070585 | 4360 | 4360 | 4360 | 4360 | 200 |
| 247 | 20241106 | 144600 | 3426198585 | 4360 | 4360 | 4360 | 4360 | 58 |
| 248 | 20241106 | 144500 | 3425945705 | 4360 | 4360 | 4360 | 4360 | 83 |
| 249 | 20241106 | 144400 | 3425583825 | 4360 | 4360 | 4360 | 4360 | 17 |
| 250 | 20241106 | 144300 | 3425509705 | 4365 | 4370 | 4370 | 4355 | 486 |
| 251 | 20241106 | 144200 | 3423387350 | 4370 | 4355 | 4370 | 4355 | 3455 |
| 252 | 20241106 | 144100 | 3408324325 | 4350 | 4350 | 4350 | 4345 | 332 |
| 253 | 20241106 | 144000 | 3406880130 | 4350 | 4350 | 4350 | 4350 | 9 |
| 254 | 20241106 | 143900 | 3406840980 | 4350 | 4350 | 4350 | 4350 | 167 |
| 255 | 20241106 | 143800 | 3406114530 | 4350 | 4350 | 4350 | 4350 | 324 |
| 256 | 20241106 | 143700 | 3404705130 | 4350 | 4350 | 4350 | 4345 | 301 |
| 257 | 20241106 | 143600 | 3403396280 | 4355 | 4355 | 4355 | 4355 | 0 |
| 258 | 20241106 | 143500 | 3403396280 | 4355 | 4350 | 4355 | 4350 | 741 |
| 259 | 20241106 | 143400 | 3400172680 | 4350 | 4350 | 4350 | 4350 | 464 |
| 260 | 20241106 | 143300 | 3398154280 | 4355 | 4355 | 4355 | 4355 | 1 |
| 261 | 20241106 | 143200 | 3398149925 | 4355 | 4355 | 4355 | 4355 | 0 |
| 262 | 20241106 | 143100 | 3398149925 | 4355 | 4355 | 4355 | 4355 | 505 |
| 263 | 20241106 | 143000 | 3395950650 | 4360 | 4355 | 4365 | 4355 | 26 |
| 264 | 20241106 | 142900 | 3395837405 | 4365 | 4360 | 4365 | 4355 | 426 |
| 265 | 20241106 | 142800 | 3393980570 | 4360 | 4360 | 4360 | 4360 | 28 |
| 266 | 20241106 | 142700 | 3393858490 | 4360 | 4360 | 4360 | 4360 | 1 |
| 267 | 20241106 | 142600 | 3393854130 | 4360 | 4360 | 4360 | 4360 | 310 |
| 268 | 20241106 | 142500 | 3392502530 | 4355 | 4360 | 4360 | 4355 | 564 |
| 269 | 20241106 | 142400 | 3390046200 | 4360 | 4360 | 4360 | 4360 | 1 |
| 270 | 20241106 | 142300 | 3390041840 | 4355 | 4355 | 4355 | 4355 | 300 |
| 271 | 20241106 | 142200 | 3388735340 | 4360 | 4360 | 4360 | 4360 | 0 |
| 272 | 20241106 | 142100 | 3388735340 | 4360 | 4360 | 4360 | 4360 | 0 |
| 273 | 20241106 | 142000 | 3388735340 | 4360 | 4345 | 4360 | 4345 | 550 |
| 274 | 20241106 | 141900 | 3386344840 | 4365 | 4360 | 4365 | 4360 | 12 |
| 275 | 20241106 | 141800 | 3386292510 | 4360 | 4355 | 4360 | 4355 | 1233 |
| 276 | 20241106 | 141700 | 3380919575 | 4355 | 4355 | 4355 | 4355 | 5 |
| 277 | 20241106 | 141600 | 3380897800 | 4355 | 4345 | 4355 | 4335 | 328 |
| 278 | 20241106 | 141500 | 3379474065 | 4355 | 4340 | 4355 | 4340 | 5 |
| 279 | 20241106 | 141400 | 3379452335 | 4355 | 4350 | 4355 | 4350 | 253 |
| 280 | 20241106 | 141300 | 3378351770 | 4350 | 4350 | 4350 | 4350 | 252 |
| 281 | 20241106 | 141200 | 3377255570 | 4350 | 4340 | 4350 | 4335 | 248 |
| 282 | 20241106 | 141100 | 3376179865 | 4350 | 4345 | 4350 | 4345 | 2 |
| 283 | 20241106 | 141000 | 3376171170 | 4350 | 4350 | 4350 | 4350 | 2 |
| 284 | 20241106 | 140900 | 3376162470 | 4315 | 4340 | 4340 | 4315 | 12082 |
| 285 | 20241106 | 140800 | 3323909025 | 4340 | 4340 | 4340 | 4340 | 55 |
| 286 | 20241106 | 140700 | 3323670325 | 4340 | 4340 | 4340 | 4340 | 93 |
| 287 | 20241106 | 140600 | 3323266705 | 4340 | 4340 | 4340 | 4340 | 0 |
| 288 | 20241106 | 140500 | 3323266705 | 4340 | 4340 | 4340 | 4340 | 232 |
| 289 | 20241106 | 140400 | 3322259825 | 4345 | 4350 | 4350 | 4345 | 1255 |
| 290 | 20241106 | 140300 | 3316806840 | 4345 | 4340 | 4345 | 4340 | 651 |
| 291 | 20241106 | 140200 | 3313979075 | 4340 | 4345 | 4345 | 4340 | 62 |
| 292 | 20241106 | 140100 | 3313709985 | 4345 | 4345 | 4345 | 4345 | 150 |
| 293 | 20241106 | 140000 | 3313058235 | 4345 | 4340 | 4345 | 4335 | 147 |
| 294 | 20241106 | 135900 | 3312420275 | 4345 | 4345 | 4350 | 4345 | 13 |
| 295 | 20241106 | 135800 | 3312363780 | 4350 | 4350 | 4350 | 4350 | 2 |
| 296 | 20241106 | 135700 | 3312355080 | 4350 | 4350 | 4350 | 4350 | 50 |
| 297 | 20241106 | 135600 | 3312137580 | 4350 | 4345 | 4350 | 4345 | 2 |
| 298 | 20241106 | 135500 | 3312128885 | 4350 | 4330 | 4350 | 4330 | 1004 |
| 299 | 20241106 | 135400 | 3307761545 | 4330 | 4335 | 4335 | 4325 | 94 |
| 300 | 20241106 | 135300 | 3307354545 | 4335 | 4350 | 4350 | 4335 | 9 |
| 301 | 20241106 | 135200 | 3307315515 | 4315 | 4345 | 4345 | 4315 | 2940 |
| 302 | 20241106 | 135100 | 3294603920 | 4350 | 4345 | 4350 | 4345 | 26 |
| 303 | 20241106 | 135000 | 3294490870 | 4330 | 4330 | 4330 | 4330 | 30 |
| 304 | 20241106 | 134900 | 3294360970 | 4330 | 4330 | 4330 | 4330 | 581 |
| 305 | 20241106 | 134800 | 3291845240 | 4330 | 4330 | 4330 | 4330 | 5 |
| 306 | 20241106 | 134700 | 3291823590 | 4320 | 4325 | 4325 | 4315 | 2179 |
| 307 | 20241106 | 134600 | 3282411620 | 4325 | 4350 | 4350 | 4325 | 1093 |
| 308 | 20241106 | 134500 | 3277673550 | 4330 | 4330 | 4330 | 4330 | 0 |
| 309 | 20241106 | 134400 | 3277673550 | 4330 | 4330 | 4330 | 4325 | 799 |
| 310 | 20241106 | 134300 | 3274217800 | 4330 | 4330 | 4330 | 4330 | 87 |
| 311 | 20241106 | 134200 | 3273841090 | 4325 | 4325 | 4330 | 4325 | 254 |
| 312 | 20241106 | 134100 | 3272742520 | 4325 | 4330 | 4330 | 4325 | 623 |
| 313 | 20241106 | 134000 | 3270048020 | 4330 | 4345 | 4345 | 4330 | 15 |
| 314 | 20241106 | 133900 | 3269982875 | 4325 | 4330 | 4330 | 4325 | 201 |
| 315 | 20241106 | 133800 | 3269112550 | 4345 | 4345 | 4345 | 4345 | 8 |
| 316 | 20241106 | 133700 | 3269077790 | 4325 | 4330 | 4345 | 4325 | 541 |
| 317 | 20241106 | 133600 | 3266737540 | 4330 | 4330 | 4330 | 4330 | 305 |
| 318 | 20241106 | 133500 | 3265416890 | 4330 | 4330 | 4330 | 4330 | 152 |
| 319 | 20241106 | 133400 | 3264758730 | 4330 | 4340 | 4340 | 4330 | 681 |
| 320 | 20241106 | 133300 | 3261809545 | 4335 | 4335 | 4335 | 4335 | 0 |
| 321 | 20241106 | 133200 | 3261809545 | 4335 | 4335 | 4335 | 4335 | 10 |
| 322 | 20241106 | 133100 | 3261766195 | 4330 | 4325 | 4330 | 4325 | 195 |
| 323 | 20241106 | 133000 | 3260921900 | 4330 | 4335 | 4335 | 4325 | 978 |
| 324 | 20241106 | 132900 | 3256687010 | 4330 | 4335 | 4335 | 4330 | 2610 |
| 325 | 20241106 | 132800 | 3245377585 | 4350 | 4335 | 4350 | 4330 | 602 |
| 326 | 20241106 | 132700 | 3242768435 | 4335 | 4335 | 4335 | 4335 | 2 |
| 327 | 20241106 | 132600 | 3242759765 | 4335 | 4345 | 4345 | 4335 | 800 |
| 328 | 20241106 | 132500 | 3239291065 | 4335 | 4335 | 4345 | 4335 | 7 |
| 329 | 20241106 | 132400 | 3239260700 | 4330 | 4335 | 4350 | 4330 | 522 |
| 330 | 20241106 | 132300 | 3236998810 | 4350 | 4355 | 4355 | 4335 | 11899 |
| 331 | 20241106 | 132200 | 3185243475 | 4355 | 4355 | 4355 | 4350 | 1460 |
| 332 | 20241106 | 132100 | 3178889060 | 4350 | 4355 | 4355 | 4350 | 726 |
| 333 | 20241106 | 132000 | 3175730460 | 4355 | 4365 | 4370 | 4350 | 8658 |
| 334 | 20241106 | 131900 | 3138049635 | 4365 | 4375 | 4375 | 4360 | 2113 |
| 335 | 20241106 | 131800 | 3128822275 | 4375 | 4385 | 4385 | 4375 | 165 |
| 336 | 20241106 | 131700 | 3128099290 | 4395 | 4395 | 4395 | 4395 | 9 |
| 337 | 20241106 | 131600 | 3128059735 | 4395 | 4375 | 4395 | 4375 | 239 |
| 338 | 20241106 | 131500 | 3127012410 | 4380 | 4380 | 4385 | 4380 | 114 |
| 339 | 20241106 | 131400 | 3126513085 | 4380 | 4380 | 4380 | 4380 | 352 |
| 340 | 20241106 | 131300 | 3124971325 | 4380 | 4365 | 4380 | 4365 | 1460 |
| 341 | 20241106 | 131200 | 3118591355 | 4365 | 4370 | 4370 | 4365 | 202 |
| 342 | 20241106 | 131100 | 3117708620 | 4370 | 4365 | 4370 | 4365 | 1296 |
| 343 | 20241106 | 131000 | 3112046500 | 4365 | 4380 | 4385 | 4365 | 1623 |
| 344 | 20241106 | 130900 | 3104947595 | 4380 | 4385 | 4385 | 4380 | 2618 |
| 345 | 20241106 | 130800 | 3093474355 | 4390 | 4395 | 4395 | 4390 | 199 |
| 346 | 20241106 | 130700 | 3092600720 | 4390 | 4390 | 4390 | 4390 | 380 |
| 347 | 20241106 | 130600 | 3090932520 | 4395 | 4395 | 4395 | 4385 | 1278 |
| 348 | 20241106 | 130500 | 3085321805 | 4395 | 4395 | 4395 | 4395 | 1010 |
| 349 | 20241106 | 130400 | 3080882855 | 4400 | 4400 | 4400 | 4400 | 10 |
| 350 | 20241106 | 130300 | 3080838855 | 4400 | 4390 | 4400 | 4390 | 86 |
| 351 | 20241106 | 130200 | 3080461305 | 4400 | 4390 | 4400 | 4390 | 2 |
| 352 | 20241106 | 130100 | 3080452515 | 4390 | 4395 | 4400 | 4390 | 481 |
| 353 | 20241106 | 130000 | 3078338145 | 4395 | 4400 | 4400 | 4395 | 287 |
| 354 | 20241106 | 125900 | 3077076750 | 4395 | 4395 | 4395 | 4395 | 889 |
| 355 | 20241106 | 125800 | 3073169595 | 4400 | 4395 | 4400 | 4395 | 481 |
| 356 | 20241106 | 125700 | 3071053550 | 4410 | 4410 | 4410 | 4410 | 0 |
| 357 | 20241106 | 125600 | 3071053550 | 4410 | 4405 | 4410 | 4390 | 10350 |
| 358 | 20241106 | 125500 | 3025520830 | 4400 | 4410 | 4410 | 4400 | 385 |
| 359 | 20241106 | 125400 | 3023823900 | 4410 | 4400 | 4410 | 4400 | 1162 |
| 360 | 20241106 | 125300 | 3018706175 | 4405 | 4410 | 4410 | 4405 | 1686 |
| 361 | 20241106 | 125200 | 3011278840 | 4410 | 4410 | 4410 | 4410 | 200 |
| 362 | 20241106 | 125100 | 3010396840 | 4410 | 4410 | 4410 | 4410 | 103 |
| 363 | 20241106 | 125000 | 3009942610 | 4435 | 4430 | 4435 | 4430 | 62 |
| 364 | 20241106 | 124900 | 3009667890 | 4430 | 4440 | 4440 | 4410 | 484 |
| 365 | 20241106 | 124800 | 3007531930 | 4440 | 4435 | 4440 | 4435 | 402 |
| 366 | 20241106 | 124700 | 3005749050 | 4435 | 4415 | 4435 | 4415 | 16 |
| 367 | 20241106 | 124600 | 3005678315 | 4430 | 4435 | 4435 | 4410 | 196 |
| 368 | 20241106 | 124500 | 3004813890 | 4405 | 4420 | 4435 | 4405 | 1775 |
| 369 | 20241106 | 124400 | 2996982895 | 4440 | 4415 | 4440 | 4415 | 57 |
| 370 | 20241106 | 124300 | 2996729840 | 4440 | 4440 | 4440 | 4420 | 236 |
| 371 | 20241106 | 124200 | 2995686680 | 4420 | 4410 | 4420 | 4410 | 473 |
| 372 | 20241106 | 124100 | 2993597580 | 4410 | 4405 | 4410 | 4405 | 1246 |
| 373 | 20241106 | 124000 | 2988105350 | 4405 | 4405 | 4405 | 4405 | 1190 |
| 374 | 20241106 | 123900 | 2982863400 | 4405 | 4400 | 4410 | 4400 | 1931 |
| 375 | 20241106 | 123800 | 2974365190 | 4400 | 4405 | 4405 | 4400 | 2258 |
| 376 | 20241106 | 123700 | 2964422490 | 4405 | 4405 | 4405 | 4405 | 692 |
| 377 | 20241106 | 123600 | 2961374230 | 4420 | 4405 | 4420 | 4400 | 377 |
| 378 | 20241106 | 123500 | 2959713655 | 4420 | 4410 | 4420 | 4400 | 3482 |
| 379 | 20241106 | 123400 | 2944375920 | 4425 | 4425 | 4425 | 4405 | 50 |
| 380 | 20241106 | 123300 | 2944155515 | 4440 | 4415 | 4440 | 4405 | 3370 |
| 381 | 20241106 | 123200 | 2929278130 | 4420 | 4450 | 4450 | 4420 | 2989 |
| 382 | 20241106 | 123100 | 2916059755 | 4430 | 4450 | 4450 | 4425 | 563 |
| 383 | 20241106 | 123000 | 2913564650 | 4450 | 4445 | 4455 | 4430 | 3327 |
| 384 | 20241106 | 122900 | 2898814625 | 4445 | 4450 | 4460 | 4445 | 22 |
| 385 | 20241106 | 122800 | 2898716720 | 4455 | 4460 | 4460 | 4455 | 13 |
| 386 | 20241106 | 122700 | 2898658795 | 4450 | 4450 | 4450 | 4450 | 4 |
| 387 | 20241106 | 122600 | 2898640995 | 4435 | 4450 | 4450 | 4435 | 1105 |
| 388 | 20241106 | 122500 | 2893736425 | 4450 | 4450 | 4450 | 4450 | 1 |
| 389 | 20241106 | 122400 | 2893731975 | 4460 | 4460 | 4460 | 4460 | 20 |
| 390 | 20241106 | 122300 | 2893642775 | 4460 | 4460 | 4460 | 4445 | 81 |
| 391 | 20241106 | 122200 | 2893281830 | 4460 | 4455 | 4460 | 4455 | 5 |
| 392 | 20241106 | 122100 | 2893259535 | 4455 | 4455 | 4455 | 4455 | 0 |
| 393 | 20241106 | 122000 | 2893259535 | 4455 | 4455 | 4455 | 4455 | 0 |
| 394 | 20241106 | 121900 | 2893259535 | 4455 | 4455 | 4455 | 4455 | 295 |
| 395 | 20241106 | 121800 | 2891945310 | 4460 | 4450 | 4460 | 4440 | 64 |
| 396 | 20241106 | 121700 | 2891660860 | 4440 | 4440 | 4440 | 4440 | 300 |
| 397 | 20241106 | 121600 | 2890328860 | 4445 | 4445 | 4445 | 4445 | 1517 |
| 398 | 20241106 | 121500 | 2883585795 | 4450 | 4450 | 4450 | 4445 | 55 |
| 399 | 20241106 | 121400 | 2883341285 | 4450 | 4450 | 4450 | 4445 | 149 |
| 400 | 20241106 | 121300 | 2882678740 | 4450 | 4450 | 4450 | 4450 | 11225 |
| 401 | 20241106 | 121200 | 2832727490 | 4450 | 4450 | 4450 | 4450 | 50 |
| 402 | 20241106 | 121100 | 2832504990 | 4450 | 4460 | 4460 | 4450 | 5672 |
| 403 | 20241106 | 121000 | 2807251740 | 4460 | 4465 | 4465 | 4460 | 918 |
| 404 | 20241106 | 120900 | 2803157450 | 4470 | 4460 | 4470 | 4460 | 6 |
| 405 | 20241106 | 120800 | 2803130680 | 4460 | 4460 | 4460 | 4460 | 431 |
| 406 | 20241106 | 120700 | 2801208420 | 4460 | 4460 | 4460 | 4460 | 5 |
| 407 | 20241106 | 120600 | 2801186120 | 4465 | 4465 | 4465 | 4465 | 0 |
| 408 | 20241106 | 120500 | 2801186120 | 4465 | 4470 | 4470 | 4465 | 955 |
| 409 | 20241106 | 120400 | 2796922040 | 4470 | 4470 | 4470 | 4470 | 1249 |
| 410 | 20241106 | 120300 | 2791339010 | 4470 | 4470 | 4470 | 4470 | 0 |
| 411 | 20241106 | 120200 | 2791339010 | 4470 | 4475 | 4475 | 4470 | 325 |
| 412 | 20241106 | 120100 | 2789885135 | 4475 | 4475 | 4475 | 4475 | 11 |
| 413 | 20241106 | 120000 | 2789835910 | 4465 | 4465 | 4475 | 4465 | 33 |
| 414 | 20241106 | 115900 | 2789688335 | 4465 | 4465 | 4465 | 4465 | 321 |
| 415 | 20241106 | 115800 | 2788255070 | 4465 | 4465 | 4470 | 4465 | 707 |
| 416 | 20241106 | 115700 | 2785095815 | 4465 | 4465 | 4465 | 4465 | 0 |
| 417 | 20241106 | 115600 | 2785095815 | 4465 | 4465 | 4465 | 4465 | 1899 |
| 418 | 20241106 | 115500 | 2776616780 | 4470 | 4470 | 4470 | 4470 | 214 |
| 419 | 20241106 | 115400 | 2775660200 | 4470 | 4470 | 4470 | 4470 | 1 |
| 420 | 20241106 | 115300 | 2775655730 | 4470 | 4470 | 4470 | 4470 | 0 |
| 421 | 20241106 | 115200 | 2775655730 | 4470 | 4470 | 4470 | 4470 | 210 |
| 422 | 20241106 | 115100 | 2774717030 | 4470 | 4470 | 4470 | 4470 | 0 |
| 423 | 20241106 | 115000 | 2774717030 | 4470 | 4475 | 4475 | 4470 | 166 |
| 424 | 20241106 | 114900 | 2773974945 | 4475 | 4475 | 4475 | 4475 | 0 |
| 425 | 20241106 | 114800 | 2773974945 | 4475 | 4475 | 4475 | 4475 | 211 |
| 426 | 20241106 | 114700 | 2773030720 | 4475 | 4475 | 4475 | 4475 | 6 |
| 427 | 20241106 | 114600 | 2773003870 | 4470 | 4470 | 4470 | 4470 | 0 |
| 428 | 20241106 | 114500 | 2773003870 | 4470 | 4470 | 4470 | 4470 | 616 |
| 429 | 20241106 | 114400 | 2770250350 | 4470 | 4470 | 4470 | 4470 | 0 |
| 430 | 20241106 | 114300 | 2770250350 | 4470 | 4470 | 4470 | 4470 | 1 |
| 431 | 20241106 | 114200 | 2770245880 | 4460 | 4465 | 4465 | 4460 | 361 |
| 432 | 20241106 | 114100 | 2768634230 | 4460 | 4470 | 4470 | 4460 | 3057 |
| 433 | 20241106 | 114000 | 2754997685 | 4460 | 4465 | 4465 | 4460 | 325 |
| 434 | 20241106 | 113900 | 2753547040 | 4470 | 4470 | 4470 | 4470 | 23 |
| 435 | 20241106 | 113800 | 2753444230 | 4475 | 4475 | 4475 | 4475 | 1 |
| 436 | 20241106 | 113700 | 2753439755 | 4470 | 4470 | 4470 | 4470 | 63 |
| 437 | 20241106 | 113600 | 2753158145 | 4470 | 4470 | 4470 | 4470 | 0 |
| 438 | 20241106 | 113500 | 2753158145 | 4470 | 4470 | 4470 | 4470 | 30 |
| 439 | 20241106 | 113400 | 2753024045 | 4470 | 4470 | 4470 | 4470 | 7 |
| 440 | 20241106 | 113300 | 2752992755 | 4470 | 4470 | 4470 | 4470 | 40 |
| 441 | 20241106 | 113200 | 2752813955 | 4470 | 4465 | 4470 | 4460 | 448 |
| 442 | 20241106 | 113100 | 2750814515 | 4470 | 4470 | 4470 | 4470 | 220 |
| 443 | 20241106 | 113000 | 2749831115 | 4475 | 4470 | 4475 | 4470 | 84 |
| 444 | 20241106 | 112900 | 2749455630 | 4470 | 4470 | 4470 | 4470 | 14 |
| 445 | 20241106 | 112800 | 2749393050 | 4470 | 4470 | 4470 | 4470 | 1 |
| 446 | 20241106 | 112700 | 2749388580 | 4460 | 4465 | 4465 | 4460 | 2359 |
| 447 | 20241106 | 112600 | 2738867320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 448 | 20241106 | 112500 | 2738867320 | 4470 | 4470 | 4470 | 4470 | 2 |
| 449 | 20241106 | 112400 | 2738858380 | 4460 | 4465 | 4465 | 4460 | 882 |
| 450 | 20241106 | 112300 | 2734924160 | 4475 | 4465 | 4475 | 4465 | 635 |
| 451 | 20241106 | 112200 | 2732087285 | 4475 | 4475 | 4475 | 4475 | 0 |
| 452 | 20241106 | 112100 | 2732087285 | 4475 | 4475 | 4475 | 4475 | 21 |
| 453 | 20241106 | 112000 | 2731993310 | 4475 | 4475 | 4475 | 4475 | 0 |
| 454 | 20241106 | 111900 | 2731993310 | 4475 | 4475 | 4475 | 4475 | 0 |
| 455 | 20241106 | 111800 | 2731993310 | 4475 | 4475 | 4475 | 4475 | 22 |
| 456 | 20241106 | 111700 | 2731894860 | 4480 | 4480 | 4480 | 4465 | 2907 |
| 457 | 20241106 | 111600 | 2718915060 | 4480 | 4465 | 4480 | 4465 | 1179 |
| 458 | 20241106 | 111500 | 2713645805 | 4485 | 4475 | 4485 | 4470 | 404 |
| 459 | 20241106 | 111400 | 2711839905 | 4485 | 4485 | 4485 | 4485 | 0 |
| 460 | 20241106 | 111300 | 2711839905 | 4485 | 4470 | 4485 | 4470 | 568 |
| 461 | 20241106 | 111200 | 2709295195 | 4470 | 4470 | 4470 | 4470 | 0 |
| 462 | 20241106 | 111100 | 2709295195 | 4470 | 4470 | 4470 | 4470 | 167 |
| 463 | 20241106 | 111000 | 2708548705 | 4470 | 4475 | 4475 | 4470 | 7 |
| 464 | 20241106 | 110900 | 2708517390 | 4475 | 4475 | 4475 | 4475 | 10 |
| 465 | 20241106 | 110800 | 2708472640 | 4475 | 4475 | 4475 | 4475 | 0 |
| 466 | 20241106 | 110700 | 2708472640 | 4475 | 4470 | 4475 | 4465 | 2047 |
| 467 | 20241106 | 110600 | 2699332235 | 4465 | 4475 | 4475 | 4465 | 138 |
| 468 | 20241106 | 110500 | 2698715185 | 4475 | 4475 | 4475 | 4475 | 22 |
| 469 | 20241106 | 110400 | 2698616735 | 4475 | 4475 | 4475 | 4470 | 23 |
| 470 | 20241106 | 110300 | 2698513840 | 4475 | 4475 | 4475 | 4475 | 224 |
| 471 | 20241106 | 110200 | 2697511440 | 4470 | 4470 | 4470 | 4470 | 0 |
| 472 | 20241106 | 110100 | 2697511440 | 4470 | 4470 | 4470 | 4470 | 380 |
| 473 | 20241106 | 110000 | 2695812840 | 4475 | 4475 | 4475 | 4470 | 895 |
| 474 | 20241106 | 105900 | 2691812175 | 4475 | 4475 | 4475 | 4475 | 3 |
| 475 | 20241106 | 105800 | 2691798750 | 4480 | 4480 | 4480 | 4480 | 1 |
| 476 | 20241106 | 105700 | 2691794270 | 4465 | 4470 | 4470 | 4465 | 844 |
| 477 | 20241106 | 105600 | 2688024270 | 4480 | 4480 | 4480 | 4480 | 8 |
| 478 | 20241106 | 105500 | 2687988430 | 4480 | 4470 | 4480 | 4470 | 428 |
| 479 | 20241106 | 105400 | 2686074230 | 4480 | 4480 | 4480 | 4480 | 1 |
| 480 | 20241106 | 105300 | 2686069750 | 4470 | 4480 | 4480 | 4470 | 131 |
| 481 | 20241106 | 105200 | 2685484170 | 4465 | 4465 | 4465 | 4465 | 2 |
| 482 | 20241106 | 105100 | 2685475240 | 4470 | 4470 | 4470 | 4470 | 510 |
| 483 | 20241106 | 105000 | 2683195540 | 4485 | 4485 | 4485 | 4485 | 0 |
| 484 | 20241106 | 104900 | 2683195540 | 4485 | 4485 | 4485 | 4485 | 5 |
| 485 | 20241106 | 104800 | 2683173115 | 4485 | 4465 | 4485 | 4465 | 556 |
| 486 | 20241106 | 104700 | 2680690515 | 4470 | 4470 | 4470 | 4470 | 15 |
| 487 | 20241106 | 104600 | 2680623465 | 4485 | 4465 | 4485 | 4465 | 1868 |
| 488 | 20241106 | 104500 | 2672282725 | 4465 | 4475 | 4475 | 4465 | 190 |
| 489 | 20241106 | 104400 | 2671432675 | 4475 | 4475 | 4475 | 4475 | 20 |
| 490 | 20241106 | 104300 | 2671343175 | 4465 | 4465 | 4465 | 4465 | 738 |
| 491 | 20241106 | 104200 | 2668048005 | 4465 | 4470 | 4475 | 4465 | 254 |
| 492 | 20241106 | 104100 | 2666913835 | 4465 | 4465 | 4470 | 4465 | 1269 |
| 493 | 20241106 | 104000 | 2661247700 | 4475 | 4475 | 4475 | 4475 | 0 |
| 494 | 20241106 | 103900 | 2661247700 | 4475 | 4460 | 4475 | 4460 | 932 |
| 495 | 20241106 | 103800 | 2657090950 | 4460 | 4465 | 4470 | 4460 | 1402 |
| 496 | 20241106 | 103700 | 2650827870 | 4460 | 4480 | 4480 | 4460 | 5129 |
| 497 | 20241106 | 103600 | 2627902205 | 4485 | 4475 | 4485 | 4475 | 204 |
| 498 | 20241106 | 103500 | 2626987275 | 4475 | 4475 | 4475 | 4475 | 1201 |
| 499 | 20241106 | 103400 | 2621612800 | 4475 | 4480 | 4480 | 4475 | 185 |
| 500 | 20241106 | 103300 | 2620784680 | 4490 | 4485 | 4490 | 4485 | 340 |
| 501 | 20241106 | 103200 | 2619259735 | 4485 | 4480 | 4490 | 4475 | 376 |
| 502 | 20241106 | 103100 | 2617573825 | 4480 | 4485 | 4485 | 4480 | 2137 |
| 503 | 20241106 | 103000 | 2607999570 | 4490 | 4485 | 4490 | 4480 | 497 |
| 504 | 20241106 | 102900 | 2605771330 | 4490 | 4485 | 4490 | 4485 | 456 |
| 505 | 20241106 | 102800 | 2603726165 | 4490 | 4480 | 4490 | 4480 | 367 |
| 506 | 20241106 | 102700 | 2602081985 | 4485 | 4480 | 4495 | 4480 | 3335 |
| 507 | 20241106 | 102600 | 2587140405 | 4500 | 4485 | 4500 | 4485 | 2137 |
| 508 | 20241106 | 102500 | 2577555915 | 4485 | 4490 | 4500 | 4485 | 424 |
| 509 | 20241106 | 102400 | 2575652585 | 4490 | 4490 | 4490 | 4485 | 89 |
| 510 | 20241106 | 102300 | 2575253175 | 4490 | 4490 | 4500 | 4485 | 204 |
| 511 | 20241106 | 102200 | 2574337630 | 4500 | 4500 | 4500 | 4500 | 350 |
| 512 | 20241106 | 102100 | 2572762630 | 4500 | 4485 | 4500 | 4485 | 16 |
| 513 | 20241106 | 102000 | 2572690780 | 4485 | 4490 | 4490 | 4485 | 1697 |
| 514 | 20241106 | 101900 | 2565076865 | 4495 | 4500 | 4500 | 4495 | 110 |
| 515 | 20241106 | 101800 | 2564581915 | 4500 | 4490 | 4500 | 4485 | 1133 |
| 516 | 20241106 | 101700 | 2559499735 | 4490 | 4495 | 4495 | 4490 | 285 |
| 517 | 20241106 | 101600 | 2558220080 | 4490 | 4490 | 4490 | 4490 | 1874 |
| 518 | 20241106 | 101500 | 2549805820 | 4485 | 4495 | 4495 | 4485 | 1287 |
| 519 | 20241106 | 101400 | 2544027690 | 4495 | 4495 | 4495 | 4495 | 634 |
| 520 | 20241106 | 101300 | 2541177860 | 4495 | 4510 | 4510 | 4495 | 1541 |
| 521 | 20241106 | 101200 | 2534242540 | 4510 | 4505 | 4510 | 4505 | 788 |
| 522 | 20241106 | 101100 | 2530692590 | 4505 | 4500 | 4505 | 4495 | 378 |
| 523 | 20241106 | 101000 | 2528991590 | 4505 | 4495 | 4505 | 4490 | 1605 |
| 524 | 20241106 | 100900 | 2521780025 | 4500 | 4510 | 4510 | 4500 | 53 |
| 525 | 20241106 | 100800 | 2521541475 | 4500 | 4500 | 4500 | 4500 | 1443 |
| 526 | 20241106 | 100700 | 2515047975 | 4510 | 4500 | 4510 | 4495 | 2064 |
| 527 | 20241106 | 100600 | 2505759645 | 4505 | 4505 | 4505 | 4500 | 697 |
| 528 | 20241106 | 100500 | 2502620655 | 4505 | 4490 | 4505 | 4490 | 98 |
| 529 | 20241106 | 100400 | 2502180215 | 4485 | 4500 | 4515 | 4485 | 6158 |
| 530 | 20241106 | 100300 | 2474526645 | 4500 | 4510 | 4515 | 4500 | 471 |
| 531 | 20241106 | 100200 | 2472403600 | 4500 | 4505 | 4505 | 4500 | 1227 |
| 532 | 20241106 | 100100 | 2466881285 | 4515 | 4510 | 4515 | 4510 | 21 |
| 533 | 20241106 | 100000 | 2466786570 | 4520 | 4520 | 4520 | 4520 | 10 |
| 534 | 20241106 | 095900 | 2466741370 | 4515 | 4505 | 4520 | 4505 | 1008 |
| 535 | 20241106 | 095800 | 2462190960 | 4500 | 4490 | 4500 | 4490 | 1578 |
| 536 | 20241106 | 095700 | 2455092440 | 4495 | 4495 | 4495 | 4485 | 4382 |
| 537 | 20241106 | 095600 | 2435427835 | 4490 | 4515 | 4515 | 4485 | 21048 |
| 538 | 20241106 | 095500 | 2340622765 | 4520 | 4520 | 4520 | 4515 | 705 |
| 539 | 20241106 | 095400 | 2337436170 | 4520 | 4525 | 4525 | 4520 | 4733 |
| 540 | 20241106 | 095300 | 2316040160 | 4530 | 4530 | 4530 | 4530 | 1 |
| 541 | 20241106 | 095200 | 2316035630 | 4520 | 4520 | 4520 | 4520 | 0 |
| 542 | 20241106 | 095100 | 2316035630 | 4520 | 4540 | 4540 | 4520 | 2011 |
| 543 | 20241106 | 095000 | 2306940010 | 4540 | 4525 | 4540 | 4525 | 4349 |
| 544 | 20241106 | 094900 | 2287246390 | 4525 | 4520 | 4525 | 4520 | 3556 |
| 545 | 20241106 | 094800 | 2271162270 | 4530 | 4520 | 4530 | 4515 | 3882 |
| 546 | 20241106 | 094700 | 2253622005 | 4520 | 4530 | 4530 | 4520 | 2019 |
| 547 | 20241106 | 094600 | 2244489290 | 4525 | 4525 | 4530 | 4525 | 41 |
| 548 | 20241106 | 094500 | 2244303665 | 4530 | 4520 | 4535 | 4520 | 1259 |
| 549 | 20241106 | 094400 | 2238607540 | 4520 | 4530 | 4530 | 4520 | 3202 |
| 550 | 20241106 | 094300 | 2224130075 | 4530 | 4535 | 4540 | 4525 | 346 |
| 551 | 20241106 | 094200 | 2222562545 | 4540 | 4535 | 4540 | 4535 | 1712 |
| 552 | 20241106 | 094100 | 2214798465 | 4535 | 4525 | 4535 | 4520 | 4703 |
| 553 | 20241106 | 094000 | 2193535380 | 4540 | 4530 | 4540 | 4525 | 2801 |
| 554 | 20241106 | 093900 | 2180860730 | 4530 | 4545 | 4545 | 4530 | 2502 |
| 555 | 20241106 | 093800 | 2169511845 | 4545 | 4540 | 4545 | 4535 | 905 |
| 556 | 20241106 | 093700 | 2165399240 | 4545 | 4545 | 4545 | 4535 | 187 |
| 557 | 20241106 | 093600 | 2164550945 | 4530 | 4525 | 4545 | 4525 | 31 |
| 558 | 20241106 | 093500 | 2164410625 | 4525 | 4525 | 4545 | 4520 | 4572 |
| 559 | 20241106 | 093400 | 2143732090 | 4530 | 4545 | 4545 | 4525 | 3763 |
| 560 | 20241106 | 093300 | 2126687655 | 4525 | 4560 | 4560 | 4520 | 9273 |
| 561 | 20241106 | 093200 | 2084658045 | 4555 | 4565 | 4565 | 4555 | 700 |
| 562 | 20241106 | 093100 | 2081464905 | 4560 | 4560 | 4570 | 4560 | 2264 |
| 563 | 20241106 | 093000 | 2071137265 | 4560 | 4560 | 4560 | 4555 | 356 |
| 564 | 20241106 | 092900 | 2069513915 | 4555 | 4545 | 4555 | 4540 | 4887 |
| 565 | 20241106 | 092800 | 2047301580 | 4555 | 4555 | 4565 | 4550 | 5826 |
| 566 | 20241106 | 092700 | 2020791660 | 4565 | 4565 | 4570 | 4555 | 2871 |
| 567 | 20241106 | 092600 | 2007703570 | 4570 | 4565 | 4570 | 4560 | 699 |
| 568 | 20241106 | 092500 | 2004512605 | 4565 | 4555 | 4570 | 4555 | 1402 |
| 569 | 20241106 | 092400 | 1998124055 | 4570 | 4565 | 4570 | 4555 | 3369 |
| 570 | 20241106 | 092300 | 1982773875 | 4560 | 4570 | 4570 | 4560 | 365 |
| 571 | 20241106 | 092200 | 1981108945 | 4555 | 4565 | 4565 | 4555 | 4400 |
| 572 | 20241106 | 092100 | 1961052780 | 4570 | 4565 | 4575 | 4565 | 1892 |
| 573 | 20241106 | 092000 | 1952412495 | 4565 | 4580 | 4580 | 4565 | 4913 |
| 574 | 20241106 | 091900 | 1929951085 | 4580 | 4580 | 4590 | 4580 | 2482 |
| 575 | 20241106 | 091800 | 1918580965 | 4585 | 4585 | 4585 | 4580 | 1569 |
| 576 | 20241106 | 091700 | 1911391740 | 4585 | 4590 | 4590 | 4585 | 1254 |
| 577 | 20241106 | 091600 | 1905640910 | 4590 | 4570 | 4600 | 4570 | 9619 |
| 578 | 20241106 | 091500 | 1861532150 | 4580 | 4555 | 4580 | 4555 | 4401 |
| 579 | 20241106 | 091400 | 1841394670 | 4560 | 4570 | 4570 | 4550 | 8991 |
| 580 | 20241106 | 091300 | 1800400505 | 4565 | 4580 | 4580 | 4565 | 12216 |
| 581 | 20241106 | 091200 | 1744525975 | 4590 | 4580 | 4590 | 4575 | 2130 |
| 582 | 20241106 | 091100 | 1734771540 | 4575 | 4580 | 4605 | 4575 | 4266 |
| 583 | 20241106 | 091000 | 1715232245 | 4575 | 4585 | 4600 | 4570 | 15305 |
| 584 | 20241106 | 090900 | 1645104190 | 4590 | 4610 | 4635 | 4585 | 11358 |
| 585 | 20241106 | 090800 | 1592836955 | 4630 | 4625 | 4630 | 4605 | 9478 |
| 586 | 20241106 | 090700 | 1549131930 | 4640 | 4650 | 4650 | 4625 | 2379 |
| 587 | 20241106 | 090600 | 1538109590 | 4650 | 4625 | 4650 | 4610 | 5856 |
| 588 | 20241106 | 090500 | 1511056420 | 4625 | 4640 | 4645 | 4605 | 12689 |
| 589 | 20241106 | 090400 | 1452385220 | 4650 | 4630 | 4650 | 4605 | 14870 |
| 590 | 20241106 | 090300 | 1383518980 | 4635 | 4680 | 4700 | 4635 | 23475 |
| 591 | 20241106 | 090200 | 1274157585 | 4670 | 4690 | 4705 | 4665 | 23655 |
| 592 | 20241106 | 090100 | 1163366400 | 4690 | 4790 | 4790 | 4655 | 95202 |
| 593 | 20241106 | 090000 | 715191375 | 4795 | 4800 | 4940 | 4730 | 147960 |