29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 3 | 20241106 | 185500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20241106 | 185400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20241106 | 185300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20241106 | 185200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20241106 | 185100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20241106 | 185000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20241106 | 184900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20241106 | 184800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20241106 | 184700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20241106 | 184600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20241106 | 184500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20241106 | 184400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20241106 | 184300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20241106 | 184200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20241106 | 184100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20241106 | 184000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20241106 | 183900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20241106 | 183800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20241106 | 183700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20241106 | 183600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20241106 | 183500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20241106 | 183400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20241106 | 183300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20241106 | 183200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20241106 | 183100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20241106 | 183000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20241106 | 182900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20241106 | 182800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20241106 | 182700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20241106 | 182600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 33 | 20241106 | 182500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20241106 | 182400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20241106 | 182300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20241106 | 182200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20241106 | 182100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20241106 | 182000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20241106 | 181900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20241106 | 181800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20241106 | 181700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20241106 | 181600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20241106 | 181500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20241106 | 181400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20241106 | 181300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20241106 | 181200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20241106 | 181100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20241106 | 181000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20241106 | 180900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20241106 | 180800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20241106 | 180700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20241106 | 180600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20241106 | 180500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20241106 | 180400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20241106 | 180300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20241106 | 180200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20241106 | 180100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20241106 | 180000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20241106 | 175900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20241106 | 175800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20241106 | 175700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20241106 | 175600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 63 | 20241106 | 175500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20241106 | 175400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20241106 | 175300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20241106 | 175200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20241106 | 175100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20241106 | 175000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20241106 | 174900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20241106 | 174800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20241106 | 174700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20241106 | 174600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20241106 | 174500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20241106 | 174400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20241106 | 174300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20241106 | 174200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20241106 | 174100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20241106 | 174000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20241106 | 173900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20241106 | 173800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20241106 | 173700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20241106 | 173600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20241106 | 173500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20241106 | 173400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20241106 | 173300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20241106 | 173200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20241106 | 173100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20241106 | 173000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20241106 | 172900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20241106 | 172800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20241106 | 172700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20241106 | 172600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 93 | 20241106 | 172500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20241106 | 172400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20241106 | 172300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20241106 | 172200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20241106 | 172100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20241106 | 172000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20241106 | 171900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20241106 | 171800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20241106 | 171700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20241106 | 171600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20241106 | 171500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20241106 | 171400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20241106 | 171300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20241106 | 171200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20241106 | 171100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20241106 | 171000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20241106 | 170900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20241106 | 170800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20241106 | 170700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20241106 | 170600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20241106 | 170500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20241106 | 170400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20241106 | 170300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20241106 | 170200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20241106 | 170100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20241106 | 170000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20241106 | 165900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20241106 | 165800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20241106 | 165700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20241106 | 165600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 123 | 20241106 | 165500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20241106 | 165400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20241106 | 165300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20241106 | 165200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20241106 | 165100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20241106 | 165000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20241106 | 164900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20241106 | 164800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20241106 | 164700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20241106 | 164600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20241106 | 164500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20241106 | 164400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20241106 | 164300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20241106 | 164200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20241106 | 164100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20241106 | 164000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20241106 | 163900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20241106 | 163800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20241106 | 163700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20241106 | 163600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20241106 | 163500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20241106 | 163400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20241106 | 163300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20241106 | 163200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20241106 | 163100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20241106 | 163000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20241106 | 162900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20241106 | 162800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20241106 | 162700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20241106 | 162600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 153 | 20241106 | 162500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20241106 | 162400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20241106 | 162300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20241106 | 162200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20241106 | 162100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20241106 | 162000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20241106 | 161900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20241106 | 161800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20241106 | 161700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20241106 | 161600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20241106 | 161500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20241106 | 161400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20241106 | 161300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20241106 | 161200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20241106 | 161100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20241106 | 161000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20241106 | 160900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20241106 | 160800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20241106 | 160700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20241106 | 160600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20241106 | 160500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20241106 | 160400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20241106 | 160300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20241106 | 160200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20241106 | 160100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20241106 | 160000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20241106 | 155900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20241106 | 155800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20241106 | 155700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20241106 | 155600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 183 | 20241106 | 155500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20241106 | 155400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20241106 | 155300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20241106 | 155200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20241106 | 155100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20241106 | 155000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20241106 | 154900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20241106 | 154800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20241106 | 154700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20241106 | 154600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20241106 | 154500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20241106 | 154400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20241106 | 154300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20241106 | 154200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20241106 | 154100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20241106 | 154000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20241106 | 153900 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20241106 | 153800 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20241106 | 153700 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20241106 | 153600 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20241106 | 153500 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20241106 | 153400 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20241106 | 153300 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20241106 | 153200 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20241106 | 153100 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20241106 | 153000 | 3824711905 | 3705 | 3705 | 3705 | 3705 | 7503 |
| 209 | 20241106 | 152900 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20241106 | 152800 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20241106 | 152700 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20241106 | 152600 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 213 | 20241106 | 152500 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20241106 | 152400 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20241106 | 152300 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20241106 | 152200 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20241106 | 152100 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20241106 | 152000 | 3796913290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20241106 | 151900 | 3796913290 | 3695 | 3700 | 3700 | 3695 | 2347 |
| 220 | 20241106 | 151800 | 3788229405 | 3700 | 3705 | 3705 | 3695 | 1988 |
| 221 | 20241106 | 151700 | 3780874730 | 3700 | 3695 | 3700 | 3695 | 1692 |
| 222 | 20241106 | 151600 | 3774621010 | 3695 | 3700 | 3700 | 3695 | 1054 |
| 223 | 20241106 | 151500 | 3770721720 | 3700 | 3705 | 3705 | 3700 | 1935 |
| 224 | 20241106 | 151400 | 3763555210 | 3705 | 3700 | 3705 | 3695 | 3983 |
| 225 | 20241106 | 151300 | 3748824255 | 3715 | 3710 | 3715 | 3710 | 53 |
| 226 | 20241106 | 151200 | 3748627605 | 3705 | 3710 | 3710 | 3705 | 1223 |
| 227 | 20241106 | 151100 | 3744091390 | 3710 | 3710 | 3710 | 3705 | 2651 |
| 228 | 20241106 | 151000 | 3734267875 | 3710 | 3710 | 3710 | 3705 | 140 |
| 229 | 20241106 | 150900 | 3733748485 | 3710 | 3710 | 3710 | 3710 | 855 |
| 230 | 20241106 | 150800 | 3730576435 | 3710 | 3705 | 3715 | 3705 | 9324 |
| 231 | 20241106 | 150700 | 3695951080 | 3705 | 3705 | 3705 | 3705 | 787 |
| 232 | 20241106 | 150600 | 3693035245 | 3705 | 3715 | 3720 | 3705 | 5510 |
| 233 | 20241106 | 150500 | 3672590890 | 3715 | 3710 | 3715 | 3710 | 1113 |
| 234 | 20241106 | 150400 | 3668461650 | 3710 | 3720 | 3720 | 3710 | 224 |
| 235 | 20241106 | 150300 | 3667628410 | 3720 | 3715 | 3720 | 3710 | 681 |
| 236 | 20241106 | 150200 | 3665100390 | 3715 | 3705 | 3715 | 3705 | 5269 |
| 237 | 20241106 | 150100 | 3645526210 | 3705 | 3720 | 3720 | 3705 | 264 |
| 238 | 20241106 | 150000 | 3644544690 | 3720 | 3710 | 3720 | 3705 | 1629 |
| 239 | 20241106 | 145900 | 3638499685 | 3705 | 3705 | 3710 | 3705 | 341 |
| 240 | 20241106 | 145800 | 3637235015 | 3695 | 3700 | 3700 | 3695 | 1502 |
| 241 | 20241106 | 145700 | 3631677645 | 3695 | 3700 | 3700 | 3695 | 2591 |
| 242 | 20241106 | 145600 | 3622101445 | 3700 | 3700 | 3700 | 3700 | 0 |
| 243 | 20241106 | 145500 | 3622101445 | 3700 | 3700 | 3700 | 3700 | 100 |
| 244 | 20241106 | 145400 | 3621731445 | 3690 | 3690 | 3690 | 3690 | 2443 |
| 245 | 20241106 | 145300 | 3612716775 | 3690 | 3700 | 3700 | 3690 | 205 |
| 246 | 20241106 | 145200 | 3611959785 | 3700 | 3705 | 3705 | 3690 | 664 |
| 247 | 20241106 | 145100 | 3609505445 | 3705 | 3700 | 3705 | 3695 | 1501 |
| 248 | 20241106 | 145000 | 3603958560 | 3700 | 3700 | 3700 | 3695 | 321 |
| 249 | 20241106 | 144900 | 3602770910 | 3700 | 3700 | 3700 | 3700 | 1570 |
| 250 | 20241106 | 144800 | 3596961910 | 3700 | 3700 | 3700 | 3700 | 38 |
| 251 | 20241106 | 144700 | 3596821310 | 3710 | 3710 | 3710 | 3710 | 487 |
| 252 | 20241106 | 144600 | 3595014540 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20241106 | 144500 | 3595014540 | 3710 | 3700 | 3710 | 3700 | 320 |
| 254 | 20241106 | 144400 | 3593827440 | 3695 | 3695 | 3695 | 3695 | 2 |
| 255 | 20241106 | 144300 | 3593820050 | 3695 | 3710 | 3710 | 3695 | 158 |
| 256 | 20241106 | 144200 | 3593233945 | 3715 | 3715 | 3715 | 3715 | 220 |
| 257 | 20241106 | 144100 | 3592416645 | 3715 | 3700 | 3715 | 3700 | 277 |
| 258 | 20241106 | 144000 | 3591390410 | 3695 | 3700 | 3700 | 3695 | 602 |
| 259 | 20241106 | 143900 | 3589166000 | 3700 | 3705 | 3705 | 3700 | 110 |
| 260 | 20241106 | 143800 | 3588758950 | 3700 | 3700 | 3700 | 3700 | 200 |
| 261 | 20241106 | 143700 | 3588018950 | 3700 | 3705 | 3705 | 3700 | 500 |
| 262 | 20241106 | 143600 | 3586167140 | 3705 | 3705 | 3705 | 3705 | 1265 |
| 263 | 20241106 | 143500 | 3581480315 | 3705 | 3725 | 3725 | 3705 | 40 |
| 264 | 20241106 | 143400 | 3581332015 | 3730 | 3730 | 3735 | 3700 | 1719 |
| 265 | 20241106 | 143300 | 3574932855 | 3735 | 3700 | 3735 | 3700 | 4011 |
| 266 | 20241106 | 143200 | 3560004100 | 3705 | 3705 | 3705 | 3705 | 0 |
| 267 | 20241106 | 143100 | 3560004100 | 3705 | 3705 | 3705 | 3700 | 2655 |
| 268 | 20241106 | 143000 | 3550177830 | 3700 | 3710 | 3710 | 3700 | 1205 |
| 269 | 20241106 | 142900 | 3545714545 | 3710 | 3715 | 3715 | 3710 | 555 |
| 270 | 20241106 | 142800 | 3543652730 | 3715 | 3705 | 3715 | 3700 | 1260 |
| 271 | 20241106 | 142700 | 3538977070 | 3705 | 3700 | 3705 | 3700 | 453 |
| 272 | 20241106 | 142600 | 3537299980 | 3700 | 3690 | 3700 | 3690 | 111 |
| 273 | 20241106 | 142500 | 3536889290 | 3685 | 3695 | 3695 | 3685 | 300 |
| 274 | 20241106 | 142400 | 3535782320 | 3695 | 3695 | 3695 | 3695 | 55 |
| 275 | 20241106 | 142300 | 3535579095 | 3685 | 3685 | 3690 | 3685 | 593 |
| 276 | 20241106 | 142200 | 3533392980 | 3685 | 3690 | 3690 | 3685 | 413 |
| 277 | 20241106 | 142100 | 3531871055 | 3690 | 3690 | 3695 | 3690 | 284 |
| 278 | 20241106 | 142000 | 3530823025 | 3685 | 3690 | 3690 | 3685 | 466 |
| 279 | 20241106 | 141900 | 3529104170 | 3690 | 3695 | 3695 | 3690 | 837 |
| 280 | 20241106 | 141800 | 3526015630 | 3695 | 3695 | 3700 | 3695 | 836 |
| 281 | 20241106 | 141700 | 3522926595 | 3695 | 3695 | 3695 | 3690 | 1311 |
| 282 | 20241106 | 141600 | 3518088955 | 3695 | 3695 | 3695 | 3690 | 578 |
| 283 | 20241106 | 141500 | 3515956075 | 3695 | 3705 | 3705 | 3695 | 1006 |
| 284 | 20241106 | 141400 | 3512236100 | 3705 | 3705 | 3705 | 3705 | 3 |
| 285 | 20241106 | 141300 | 3512224985 | 3705 | 3715 | 3715 | 3705 | 5919 |
| 286 | 20241106 | 141200 | 3490293660 | 3715 | 3715 | 3720 | 3710 | 1838 |
| 287 | 20241106 | 141100 | 3483473255 | 3715 | 3715 | 3715 | 3715 | 894 |
| 288 | 20241106 | 141000 | 3480152045 | 3715 | 3725 | 3725 | 3715 | 504 |
| 289 | 20241106 | 140900 | 3478278045 | 3725 | 3710 | 3725 | 3710 | 1352 |
| 290 | 20241106 | 140800 | 3473252070 | 3705 | 3705 | 3705 | 3700 | 1466 |
| 291 | 20241106 | 140700 | 3467826355 | 3700 | 3700 | 3700 | 3700 | 1 |
| 292 | 20241106 | 140600 | 3467822655 | 3700 | 3700 | 3700 | 3700 | 778 |
| 293 | 20241106 | 140500 | 3464944055 | 3690 | 3695 | 3695 | 3690 | 162 |
| 294 | 20241106 | 140400 | 3464345600 | 3690 | 3690 | 3690 | 3690 | 463 |
| 295 | 20241106 | 140300 | 3462637130 | 3690 | 3695 | 3695 | 3690 | 309 |
| 296 | 20241106 | 140200 | 3461496915 | 3690 | 3690 | 3695 | 3690 | 1371 |
| 297 | 20241106 | 140100 | 3456432915 | 3690 | 3685 | 3695 | 3685 | 133 |
| 298 | 20241106 | 140000 | 3455942570 | 3685 | 3695 | 3695 | 3685 | 303 |
| 299 | 20241106 | 135900 | 3454823985 | 3695 | 3690 | 3695 | 3690 | 200 |
| 300 | 20241106 | 135800 | 3454085130 | 3685 | 3685 | 3685 | 3685 | 30 |
| 301 | 20241106 | 135700 | 3453974580 | 3680 | 3680 | 3680 | 3680 | 26 |
| 302 | 20241106 | 135600 | 3453878900 | 3680 | 3690 | 3690 | 3680 | 201 |
| 303 | 20241106 | 135500 | 3453138710 | 3690 | 3690 | 3690 | 3690 | 3 |
| 304 | 20241106 | 135400 | 3453127640 | 3690 | 3690 | 3690 | 3690 | 93 |
| 305 | 20241106 | 135300 | 3452784470 | 3690 | 3690 | 3690 | 3690 | 174 |
| 306 | 20241106 | 135200 | 3452142410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 307 | 20241106 | 135100 | 3452142410 | 3685 | 3685 | 3685 | 3685 | 55 |
| 308 | 20241106 | 135000 | 3451939735 | 3675 | 3675 | 3675 | 3675 | 200 |
| 309 | 20241106 | 134900 | 3451204735 | 3675 | 3680 | 3685 | 3675 | 3796 |
| 310 | 20241106 | 134800 | 3437230905 | 3680 | 3685 | 3685 | 3680 | 606 |
| 311 | 20241106 | 134700 | 3435000310 | 3685 | 3685 | 3685 | 3685 | 531 |
| 312 | 20241106 | 134600 | 3433043575 | 3685 | 3685 | 3685 | 3680 | 395 |
| 313 | 20241106 | 134500 | 3431588400 | 3685 | 3685 | 3685 | 3680 | 714 |
| 314 | 20241106 | 134400 | 3428958690 | 3685 | 3690 | 3690 | 3685 | 196 |
| 315 | 20241106 | 134300 | 3428236405 | 3685 | 3685 | 3685 | 3685 | 27 |
| 316 | 20241106 | 134200 | 3428136910 | 3685 | 3685 | 3685 | 3685 | 468 |
| 317 | 20241106 | 134100 | 3426412330 | 3685 | 3685 | 3685 | 3685 | 0 |
| 318 | 20241106 | 134000 | 3426412330 | 3685 | 3680 | 3685 | 3680 | 1926 |
| 319 | 20241106 | 133900 | 3419320020 | 3680 | 3680 | 3685 | 3680 | 221 |
| 320 | 20241106 | 133800 | 3418506605 | 3685 | 3685 | 3685 | 3685 | 513 |
| 321 | 20241106 | 133700 | 3416616200 | 3685 | 3690 | 3690 | 3685 | 28 |
| 322 | 20241106 | 133600 | 3416512985 | 3695 | 3695 | 3695 | 3695 | 4 |
| 323 | 20241106 | 133500 | 3416498205 | 3695 | 3700 | 3700 | 3695 | 242 |
| 324 | 20241106 | 133400 | 3415602820 | 3700 | 3685 | 3700 | 3680 | 15 |
| 325 | 20241106 | 133300 | 3415547535 | 3685 | 3685 | 3685 | 3685 | 2000 |
| 326 | 20241106 | 133200 | 3408177535 | 3680 | 3680 | 3700 | 3680 | 991 |
| 327 | 20241106 | 133100 | 3404511275 | 3680 | 3700 | 3700 | 3680 | 196 |
| 328 | 20241106 | 133000 | 3403786155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 329 | 20241106 | 132900 | 3403786155 | 3675 | 3680 | 3680 | 3675 | 1441 |
| 330 | 20241106 | 132800 | 3398484005 | 3680 | 3680 | 3680 | 3680 | 478 |
| 331 | 20241106 | 132700 | 3396724965 | 3680 | 3685 | 3685 | 3680 | 220 |
| 332 | 20241106 | 132600 | 3395914665 | 3685 | 3685 | 3685 | 3685 | 10 |
| 333 | 20241106 | 132500 | 3395877815 | 3700 | 3700 | 3700 | 3700 | 269 |
| 334 | 20241106 | 132400 | 3394882515 | 3705 | 3705 | 3705 | 3705 | 2 |
| 335 | 20241106 | 132300 | 3394875105 | 3680 | 3700 | 3700 | 3680 | 1911 |
| 336 | 20241106 | 132200 | 3387837105 | 3705 | 3700 | 3705 | 3700 | 1550 |
| 337 | 20241106 | 132100 | 3382094855 | 3700 | 3700 | 3700 | 3700 | 487 |
| 338 | 20241106 | 132000 | 3380292955 | 3700 | 3705 | 3705 | 3700 | 457 |
| 339 | 20241106 | 131900 | 3378601030 | 3700 | 3700 | 3700 | 3700 | 579 |
| 340 | 20241106 | 131800 | 3376458730 | 3700 | 3705 | 3705 | 3700 | 598 |
| 341 | 20241106 | 131700 | 3374243155 | 3705 | 3705 | 3705 | 3705 | 5 |
| 342 | 20241106 | 131600 | 3374224630 | 3710 | 3710 | 3710 | 3710 | 1009 |
| 343 | 20241106 | 131500 | 3370481240 | 3710 | 3705 | 3710 | 3700 | 1600 |
| 344 | 20241106 | 131400 | 3364545630 | 3700 | 3695 | 3710 | 3695 | 1960 |
| 345 | 20241106 | 131300 | 3357290180 | 3695 | 3670 | 3695 | 3670 | 896 |
| 346 | 20241106 | 131200 | 3353996785 | 3670 | 3675 | 3685 | 3670 | 666 |
| 347 | 20241106 | 131100 | 3351546995 | 3680 | 3670 | 3680 | 3670 | 1749 |
| 348 | 20241106 | 131000 | 3345120645 | 3670 | 3685 | 3690 | 3670 | 834 |
| 349 | 20241106 | 130900 | 3342045975 | 3690 | 3695 | 3695 | 3690 | 320 |
| 350 | 20241106 | 130800 | 3340863605 | 3695 | 3675 | 3695 | 3675 | 1193 |
| 351 | 20241106 | 130700 | 3336474250 | 3680 | 3680 | 3680 | 3680 | 764 |
| 352 | 20241106 | 130600 | 3333662730 | 3680 | 3675 | 3680 | 3665 | 613 |
| 353 | 20241106 | 130500 | 3331411500 | 3675 | 3675 | 3675 | 3670 | 1126 |
| 354 | 20241106 | 130400 | 3327277140 | 3670 | 3665 | 3690 | 3665 | 261 |
| 355 | 20241106 | 130300 | 3326320100 | 3665 | 3670 | 3670 | 3665 | 266 |
| 356 | 20241106 | 130200 | 3325344470 | 3670 | 3670 | 3675 | 3670 | 858 |
| 357 | 20241106 | 130100 | 3322195570 | 3675 | 3685 | 3685 | 3670 | 1917 |
| 358 | 20241106 | 130000 | 3315132735 | 3690 | 3700 | 3700 | 3690 | 114 |
| 359 | 20241106 | 125900 | 3314712030 | 3700 | 3700 | 3700 | 3695 | 231 |
| 360 | 20241106 | 125800 | 3313857980 | 3695 | 3700 | 3700 | 3695 | 771 |
| 361 | 20241106 | 125700 | 3311008655 | 3700 | 3695 | 3710 | 3695 | 774 |
| 362 | 20241106 | 125600 | 3308142225 | 3695 | 3675 | 3700 | 3670 | 4663 |
| 363 | 20241106 | 125500 | 3290950805 | 3685 | 3670 | 3685 | 3670 | 2265 |
| 364 | 20241106 | 125400 | 3282630565 | 3670 | 3670 | 3670 | 3670 | 135 |
| 365 | 20241106 | 125300 | 3282135115 | 3670 | 3665 | 3670 | 3665 | 679 |
| 366 | 20241106 | 125200 | 3279644355 | 3665 | 3665 | 3665 | 3665 | 50 |
| 367 | 20241106 | 125100 | 3279461105 | 3665 | 3665 | 3665 | 3665 | 13 |
| 368 | 20241106 | 125000 | 3279413460 | 3655 | 3655 | 3655 | 3645 | 1309 |
| 369 | 20241106 | 124900 | 3274633485 | 3660 | 3660 | 3660 | 3660 | 2600 |
| 370 | 20241106 | 124800 | 3265117485 | 3665 | 3665 | 3665 | 3665 | 559 |
| 371 | 20241106 | 124700 | 3263068750 | 3665 | 3665 | 3665 | 3665 | 278 |
| 372 | 20241106 | 124600 | 3262049880 | 3670 | 3670 | 3670 | 3665 | 166 |
| 373 | 20241106 | 124500 | 3261441260 | 3670 | 3665 | 3680 | 3665 | 213 |
| 374 | 20241106 | 124400 | 3260660290 | 3665 | 3680 | 3680 | 3665 | 1409 |
| 375 | 20241106 | 124300 | 3255494610 | 3680 | 3680 | 3680 | 3670 | 486 |
| 376 | 20241106 | 124200 | 3253708605 | 3680 | 3685 | 3685 | 3670 | 325 |
| 377 | 20241106 | 124100 | 3252512685 | 3670 | 3670 | 3670 | 3670 | 424 |
| 378 | 20241106 | 124000 | 3250956605 | 3690 | 3660 | 3690 | 3650 | 3284 |
| 379 | 20241106 | 123900 | 3238903190 | 3665 | 3640 | 3665 | 3635 | 2922 |
| 380 | 20241106 | 123800 | 3228242550 | 3640 | 3640 | 3675 | 3640 | 7600 |
| 381 | 20241106 | 123700 | 3200548540 | 3640 | 3650 | 3650 | 3640 | 7373 |
| 382 | 20241106 | 123600 | 3173672645 | 3645 | 3665 | 3680 | 3645 | 13068 |
| 383 | 20241106 | 123500 | 3125905400 | 3665 | 3665 | 3680 | 3665 | 4567 |
| 384 | 20241106 | 123400 | 3109166190 | 3665 | 3665 | 3665 | 3665 | 3842 |
| 385 | 20241106 | 123300 | 3095085260 | 3665 | 3675 | 3675 | 3665 | 137 |
| 386 | 20241106 | 123200 | 3094583105 | 3690 | 3670 | 3690 | 3665 | 4370 |
| 387 | 20241106 | 123100 | 3078537455 | 3670 | 3675 | 3675 | 3665 | 10779 |
| 388 | 20241106 | 123000 | 3038944360 | 3680 | 3705 | 3705 | 3680 | 3386 |
| 389 | 20241106 | 122900 | 3026457760 | 3705 | 3710 | 3710 | 3705 | 65 |
| 390 | 20241106 | 122800 | 3026216880 | 3710 | 3715 | 3715 | 3710 | 199 |
| 391 | 20241106 | 122700 | 3025478565 | 3710 | 3700 | 3710 | 3700 | 48 |
| 392 | 20241106 | 122600 | 3025300865 | 3700 | 3715 | 3715 | 3700 | 54 |
| 393 | 20241106 | 122500 | 3025100315 | 3720 | 3705 | 3720 | 3680 | 11850 |
| 394 | 20241106 | 122400 | 2981360730 | 3700 | 3720 | 3720 | 3700 | 1527 |
| 395 | 20241106 | 122300 | 2975700235 | 3720 | 3705 | 3720 | 3705 | 792 |
| 396 | 20241106 | 122200 | 2972756470 | 3705 | 3705 | 3710 | 3705 | 706 |
| 397 | 20241106 | 122100 | 2970140725 | 3705 | 3705 | 3705 | 3705 | 319 |
| 398 | 20241106 | 122000 | 2968958830 | 3700 | 3705 | 3705 | 3700 | 170 |
| 399 | 20241106 | 121900 | 2968329805 | 3705 | 3710 | 3710 | 3705 | 40 |
| 400 | 20241106 | 121800 | 2968181455 | 3715 | 3705 | 3715 | 3700 | 1191 |
| 401 | 20241106 | 121700 | 2963773935 | 3705 | 3705 | 3705 | 3705 | 1889 |
| 402 | 20241106 | 121600 | 2956775190 | 3710 | 3710 | 3710 | 3705 | 601 |
| 403 | 20241106 | 121500 | 2954547915 | 3710 | 3700 | 3710 | 3700 | 881 |
| 404 | 20241106 | 121400 | 2951282180 | 3700 | 3710 | 3710 | 3700 | 5476 |
| 405 | 20241106 | 121300 | 2930994420 | 3710 | 3715 | 3715 | 3710 | 844 |
| 406 | 20241106 | 121200 | 2927859705 | 3715 | 3715 | 3720 | 3715 | 734 |
| 407 | 20241106 | 121100 | 2925132875 | 3720 | 3720 | 3720 | 3720 | 49 |
| 408 | 20241106 | 121000 | 2924950595 | 3715 | 3715 | 3715 | 3715 | 712 |
| 409 | 20241106 | 120900 | 2922305515 | 3715 | 3715 | 3715 | 3715 | 325 |
| 410 | 20241106 | 120800 | 2921098140 | 3715 | 3720 | 3720 | 3715 | 170 |
| 411 | 20241106 | 120700 | 2920466195 | 3720 | 3725 | 3725 | 3720 | 630 |
| 412 | 20241106 | 120600 | 2918122590 | 3725 | 3715 | 3735 | 3715 | 775 |
| 413 | 20241106 | 120500 | 2915232525 | 3715 | 3720 | 3720 | 3715 | 1744 |
| 414 | 20241106 | 120400 | 2908747540 | 3720 | 3720 | 3720 | 3720 | 80 |
| 415 | 20241106 | 120300 | 2908449940 | 3720 | 3735 | 3735 | 3720 | 1459 |
| 416 | 20241106 | 120200 | 2903009280 | 3730 | 3735 | 3735 | 3730 | 2592 |
| 417 | 20241106 | 120100 | 2893340140 | 3740 | 3750 | 3750 | 3740 | 40 |
| 418 | 20241106 | 120000 | 2893190390 | 3750 | 3740 | 3750 | 3720 | 23484 |
| 419 | 20241106 | 115900 | 2805351940 | 3720 | 3735 | 3740 | 3720 | 430 |
| 420 | 20241106 | 115800 | 2803744160 | 3740 | 3720 | 3740 | 3715 | 3306 |
| 421 | 20241106 | 115700 | 2791413320 | 3725 | 3730 | 3730 | 3725 | 309 |
| 422 | 20241106 | 115600 | 2790261500 | 3735 | 3735 | 3735 | 3735 | 0 |
| 423 | 20241106 | 115500 | 2790261500 | 3735 | 3720 | 3740 | 3710 | 493 |
| 424 | 20241106 | 115400 | 2788428340 | 3740 | 3720 | 3740 | 3710 | 7462 |
| 425 | 20241106 | 115300 | 2760627775 | 3720 | 3740 | 3740 | 3720 | 3101 |
| 426 | 20241106 | 115200 | 2749084460 | 3745 | 3745 | 3745 | 3745 | 201 |
| 427 | 20241106 | 115100 | 2748331715 | 3745 | 3745 | 3745 | 3725 | 3242 |
| 428 | 20241106 | 115000 | 2736249410 | 3745 | 3740 | 3745 | 3725 | 1104 |
| 429 | 20241106 | 114900 | 2732123645 | 3745 | 3750 | 3750 | 3745 | 1375 |
| 430 | 20241106 | 114800 | 2726967450 | 3750 | 3750 | 3750 | 3730 | 1165 |
| 431 | 20241106 | 114700 | 2722604005 | 3755 | 3750 | 3755 | 3745 | 2463 |
| 432 | 20241106 | 114600 | 2713367130 | 3750 | 3750 | 3755 | 3745 | 2944 |
| 433 | 20241106 | 114500 | 2702326205 | 3750 | 3735 | 3755 | 3735 | 2957 |
| 434 | 20241106 | 114400 | 2691233350 | 3735 | 3720 | 3735 | 3715 | 3266 |
| 435 | 20241106 | 114300 | 2679080200 | 3720 | 3730 | 3740 | 3720 | 8060 |
| 436 | 20241106 | 114200 | 2649058605 | 3730 | 3750 | 3750 | 3730 | 873 |
| 437 | 20241106 | 114100 | 2645802235 | 3745 | 3745 | 3745 | 3730 | 2177 |
| 438 | 20241106 | 114000 | 2637653445 | 3750 | 3750 | 3750 | 3730 | 1469 |
| 439 | 20241106 | 113900 | 2632155965 | 3755 | 3750 | 3755 | 3725 | 8231 |
| 440 | 20241106 | 113800 | 2601429660 | 3760 | 3740 | 3760 | 3735 | 9977 |
| 441 | 20241106 | 113700 | 2564024750 | 3760 | 3730 | 3760 | 3730 | 8855 |
| 442 | 20241106 | 113600 | 2530951740 | 3730 | 3755 | 3760 | 3730 | 16227 |
| 443 | 20241106 | 113500 | 2470233660 | 3760 | 3760 | 3770 | 3745 | 22049 |
| 444 | 20241106 | 113400 | 2387474465 | 3760 | 3795 | 3810 | 3760 | 54149 |
| 445 | 20241106 | 113300 | 2183148705 | 3805 | 3850 | 3850 | 3775 | 134004 |
| 446 | 20241106 | 113200 | 1673303285 | 3850 | 3720 | 3875 | 3720 | 144548 |
| 447 | 20241106 | 113100 | 1121509440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 448 | 20241106 | 113000 | 1121509440 | 3720 | 3720 | 3725 | 3720 | 489 |
| 449 | 20241106 | 112900 | 1119690310 | 3720 | 3720 | 3720 | 3720 | 254 |
| 450 | 20241106 | 112800 | 1118745430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 451 | 20241106 | 112700 | 1118745430 | 3710 | 3710 | 3710 | 3710 | 100 |
| 452 | 20241106 | 112600 | 1118374430 | 3710 | 3715 | 3715 | 3710 | 200 |
| 453 | 20241106 | 112500 | 1117631640 | 3715 | 3710 | 3715 | 3705 | 799 |
| 454 | 20241106 | 112400 | 1114664595 | 3710 | 3710 | 3710 | 3710 | 256 |
| 455 | 20241106 | 112300 | 1113714835 | 3700 | 3705 | 3705 | 3700 | 59 |
| 456 | 20241106 | 112200 | 1113496500 | 3700 | 3715 | 3715 | 3700 | 541 |
| 457 | 20241106 | 112100 | 1111488770 | 3700 | 3715 | 3715 | 3700 | 830 |
| 458 | 20241106 | 112000 | 1108411245 | 3695 | 3710 | 3715 | 3695 | 434 |
| 459 | 20241106 | 111900 | 1106801585 | 3710 | 3710 | 3715 | 3710 | 211 |
| 460 | 20241106 | 111800 | 1106018565 | 3695 | 3695 | 3695 | 3695 | 29 |
| 461 | 20241106 | 111700 | 1105911410 | 3690 | 3715 | 3715 | 3680 | 10835 |
| 462 | 20241106 | 111600 | 1065820585 | 3720 | 3730 | 3735 | 3720 | 434 |
| 463 | 20241106 | 111500 | 1064205470 | 3730 | 3730 | 3735 | 3725 | 1435 |
| 464 | 20241106 | 111400 | 1058852945 | 3730 | 3730 | 3730 | 3730 | 4 |
| 465 | 20241106 | 111300 | 1058838025 | 3735 | 3735 | 3735 | 3735 | 805 |
| 466 | 20241106 | 111200 | 1055831350 | 3735 | 3735 | 3735 | 3735 | 1061 |
| 467 | 20241106 | 111100 | 1051868515 | 3735 | 3740 | 3740 | 3735 | 68 |
| 468 | 20241106 | 111000 | 1051614385 | 3735 | 3740 | 3740 | 3735 | 2325 |
| 469 | 20241106 | 110900 | 1042924220 | 3745 | 3740 | 3745 | 3740 | 366 |
| 470 | 20241106 | 110800 | 1041553635 | 3740 | 3740 | 3750 | 3740 | 81 |
| 471 | 20241106 | 110700 | 1041250685 | 3740 | 3740 | 3745 | 3740 | 564 |
| 472 | 20241106 | 110600 | 1039139830 | 3745 | 3745 | 3745 | 3745 | 420 |
| 473 | 20241106 | 110500 | 1037566930 | 3745 | 3745 | 3745 | 3745 | 209 |
| 474 | 20241106 | 110400 | 1036784225 | 3745 | 3745 | 3745 | 3745 | 2800 |
| 475 | 20241106 | 110300 | 1026298225 | 3745 | 3740 | 3750 | 3740 | 718 |
| 476 | 20241106 | 110200 | 1023606280 | 3745 | 3730 | 3745 | 3730 | 1345 |
| 477 | 20241106 | 110100 | 1018573270 | 3730 | 3730 | 3740 | 3730 | 1503 |
| 478 | 20241106 | 110000 | 1012956950 | 3730 | 3730 | 3730 | 3730 | 1159 |
| 479 | 20241106 | 105900 | 1008633880 | 3730 | 3730 | 3740 | 3730 | 898 |
| 480 | 20241106 | 105800 | 1005277350 | 3730 | 3740 | 3740 | 3730 | 1376 |
| 481 | 20241106 | 105700 | 1000139130 | 3740 | 3740 | 3740 | 3740 | 813 |
| 482 | 20241106 | 105600 | 997098510 | 3730 | 3730 | 3740 | 3730 | 35 |
| 483 | 20241106 | 105500 | 996967630 | 3735 | 3735 | 3735 | 3735 | 2001 |
| 484 | 20241106 | 105400 | 989493895 | 3735 | 3735 | 3735 | 3725 | 1004 |
| 485 | 20241106 | 105300 | 985743975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 486 | 20241106 | 105200 | 985743975 | 3740 | 3745 | 3745 | 3740 | 449 |
| 487 | 20241106 | 105100 | 984064570 | 3745 | 3745 | 3745 | 3745 | 46 |
| 488 | 20241106 | 105000 | 983892300 | 3735 | 3750 | 3750 | 3735 | 1225 |
| 489 | 20241106 | 104900 | 979316535 | 3745 | 3750 | 3750 | 3745 | 2000 |
| 490 | 20241106 | 104800 | 971821535 | 3750 | 3725 | 3750 | 3725 | 1583 |
| 491 | 20241106 | 104700 | 965896030 | 3745 | 3745 | 3745 | 3745 | 732 |
| 492 | 20241106 | 104600 | 963154690 | 3745 | 3715 | 3745 | 3715 | 5775 |
| 493 | 20241106 | 104500 | 941587780 | 3715 | 3715 | 3715 | 3715 | 251 |
| 494 | 20241106 | 104400 | 940655315 | 3715 | 3725 | 3725 | 3715 | 558 |
| 495 | 20241106 | 104300 | 938577015 | 3725 | 3725 | 3725 | 3725 | 84 |
| 496 | 20241106 | 104200 | 938264115 | 3720 | 3725 | 3725 | 3720 | 337 |
| 497 | 20241106 | 104100 | 937009460 | 3715 | 3715 | 3715 | 3715 | 0 |
| 498 | 20241106 | 104000 | 937009460 | 3715 | 3715 | 3715 | 3715 | 70 |
| 499 | 20241106 | 103900 | 936749410 | 3715 | 3715 | 3720 | 3715 | 1777 |
| 500 | 20241106 | 103800 | 930146355 | 3720 | 3720 | 3720 | 3720 | 0 |
| 501 | 20241106 | 103700 | 930146355 | 3720 | 3720 | 3720 | 3715 | 245 |
| 502 | 20241106 | 103600 | 929236120 | 3720 | 3735 | 3735 | 3720 | 752 |
| 503 | 20241106 | 103500 | 926438150 | 3720 | 3725 | 3725 | 3720 | 261 |
| 504 | 20241106 | 103400 | 925466605 | 3725 | 3730 | 3730 | 3725 | 1208 |
| 505 | 20241106 | 103300 | 920964295 | 3730 | 3735 | 3735 | 3730 | 60 |
| 506 | 20241106 | 103200 | 920740295 | 3730 | 3730 | 3735 | 3730 | 171 |
| 507 | 20241106 | 103100 | 920102125 | 3730 | 3730 | 3730 | 3730 | 29 |
| 508 | 20241106 | 103000 | 919993955 | 3730 | 3730 | 3730 | 3730 | 1 |
| 509 | 20241106 | 102900 | 919990225 | 3730 | 3725 | 3730 | 3725 | 319 |
| 510 | 20241106 | 102800 | 918800605 | 3725 | 3725 | 3730 | 3725 | 642 |
| 511 | 20241106 | 102700 | 916406450 | 3725 | 3740 | 3740 | 3725 | 449 |
| 512 | 20241106 | 102600 | 914729745 | 3735 | 3720 | 3735 | 3720 | 1425 |
| 513 | 20241106 | 102500 | 909409255 | 3725 | 3720 | 3725 | 3720 | 175 |
| 514 | 20241106 | 102400 | 908758130 | 3725 | 3710 | 3725 | 3705 | 1353 |
| 515 | 20241106 | 102300 | 903725645 | 3705 | 3720 | 3725 | 3700 | 452 |
| 516 | 20241106 | 102200 | 902046050 | 3725 | 3725 | 3735 | 3720 | 689 |
| 517 | 20241106 | 102100 | 899479285 | 3725 | 3720 | 3730 | 3720 | 574 |
| 518 | 20241106 | 102000 | 897342285 | 3715 | 3715 | 3725 | 3710 | 3016 |
| 519 | 20241106 | 101900 | 886141500 | 3735 | 3735 | 3745 | 3700 | 13789 |
| 520 | 20241106 | 101800 | 834902165 | 3730 | 3740 | 3750 | 3730 | 5336 |
| 521 | 20241106 | 101700 | 814969705 | 3745 | 3760 | 3760 | 3745 | 5803 |
| 522 | 20241106 | 101600 | 793188610 | 3755 | 3760 | 3765 | 3755 | 1632 |
| 523 | 20241106 | 101500 | 787055550 | 3760 | 3765 | 3780 | 3755 | 6926 |
| 524 | 20241106 | 101400 | 760892020 | 3770 | 3750 | 3770 | 3745 | 1326 |
| 525 | 20241106 | 101300 | 755917510 | 3765 | 3760 | 3780 | 3740 | 5771 |
| 526 | 20241106 | 101200 | 734270535 | 3760 | 3750 | 3760 | 3745 | 8201 |
| 527 | 20241106 | 101100 | 703504065 | 3750 | 3775 | 3780 | 3750 | 4483 |
| 528 | 20241106 | 101000 | 686661470 | 3780 | 3795 | 3800 | 3735 | 6244 |
| 529 | 20241106 | 100900 | 663123490 | 3800 | 3765 | 3815 | 3750 | 27926 |
| 530 | 20241106 | 100800 | 557192805 | 3770 | 3750 | 3770 | 3740 | 11322 |
| 531 | 20241106 | 100700 | 514550670 | 3750 | 3750 | 3750 | 3735 | 4793 |
| 532 | 20241106 | 100600 | 496619555 | 3750 | 3705 | 3800 | 3705 | 23153 |
| 533 | 20241106 | 100500 | 409780265 | 3705 | 3690 | 3705 | 3690 | 10959 |
| 534 | 20241106 | 100400 | 369261520 | 3685 | 3690 | 3690 | 3685 | 222 |
| 535 | 20241106 | 100300 | 368443265 | 3690 | 3685 | 3695 | 3680 | 158 |
| 536 | 20241106 | 100200 | 367860595 | 3690 | 3685 | 3690 | 3685 | 1062 |
| 537 | 20241106 | 100100 | 363945065 | 3685 | 3690 | 3695 | 3685 | 4240 |
| 538 | 20241106 | 100000 | 348307540 | 3690 | 3670 | 3690 | 3670 | 4084 |
| 539 | 20241106 | 095900 | 333265585 | 3675 | 3675 | 3675 | 3675 | 1067 |
| 540 | 20241106 | 095800 | 329344360 | 3675 | 3680 | 3680 | 3675 | 673 |
| 541 | 20241106 | 095700 | 326869995 | 3680 | 3675 | 3685 | 3675 | 5907 |
| 542 | 20241106 | 095600 | 305124275 | 3675 | 3670 | 3675 | 3670 | 2000 |
| 543 | 20241106 | 095500 | 297777050 | 3675 | 3660 | 3675 | 3660 | 799 |
| 544 | 20241106 | 095400 | 294849485 | 3660 | 3660 | 3660 | 3660 | 1432 |
| 545 | 20241106 | 095300 | 289608365 | 3675 | 3675 | 3680 | 3675 | 1842 |
| 546 | 20241106 | 095200 | 282832690 | 3680 | 3650 | 3680 | 3650 | 12679 |
| 547 | 20241106 | 095100 | 236421120 | 3650 | 3645 | 3650 | 3645 | 500 |
| 548 | 20241106 | 095000 | 234596620 | 3640 | 3640 | 3640 | 3640 | 605 |
| 549 | 20241106 | 094900 | 232394420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 550 | 20241106 | 094800 | 232394420 | 3650 | 3645 | 3650 | 3645 | 982 |
| 551 | 20241106 | 094700 | 228811270 | 3645 | 3645 | 3645 | 3645 | 34 |
| 552 | 20241106 | 094600 | 228687340 | 3635 | 3640 | 3640 | 3635 | 772 |
| 553 | 20241106 | 094500 | 225881115 | 3635 | 3635 | 3635 | 3635 | 200 |
| 554 | 20241106 | 094400 | 225154115 | 3635 | 3635 | 3635 | 3635 | 1008 |
| 555 | 20241106 | 094300 | 221490035 | 3640 | 3640 | 3640 | 3640 | 170 |
| 556 | 20241106 | 094200 | 220871235 | 3640 | 3640 | 3640 | 3640 | 674 |
| 557 | 20241106 | 094100 | 218417875 | 3650 | 3650 | 3650 | 3650 | 0 |
| 558 | 20241106 | 094000 | 218417875 | 3650 | 3645 | 3650 | 3645 | 225 |
| 559 | 20241106 | 093900 | 217597745 | 3640 | 3635 | 3640 | 3635 | 463 |
| 560 | 20241106 | 093800 | 215912895 | 3635 | 3635 | 3635 | 3635 | 6 |
| 561 | 20241106 | 093700 | 215891085 | 3640 | 3625 | 3640 | 3625 | 84 |
| 562 | 20241106 | 093600 | 215585350 | 3625 | 3640 | 3640 | 3625 | 951 |
| 563 | 20241106 | 093500 | 212133430 | 3640 | 3640 | 3640 | 3640 | 1345 |
| 564 | 20241106 | 093400 | 207237630 | 3635 | 3635 | 3635 | 3625 | 771 |
| 565 | 20241106 | 093300 | 204440045 | 3635 | 3620 | 3635 | 3620 | 10 |
| 566 | 20241106 | 093200 | 204403800 | 3625 | 3625 | 3625 | 3625 | 500 |
| 567 | 20241106 | 093100 | 202591300 | 3620 | 3640 | 3640 | 3620 | 971 |
| 568 | 20241106 | 093000 | 199072140 | 3640 | 3620 | 3640 | 3620 | 417 |
| 569 | 20241106 | 092900 | 197558255 | 3615 | 3615 | 3615 | 3615 | 594 |
| 570 | 20241106 | 092800 | 195410945 | 3615 | 3620 | 3620 | 3615 | 491 |
| 571 | 20241106 | 092700 | 193634025 | 3620 | 3620 | 3620 | 3620 | 691 |
| 572 | 20241106 | 092600 | 191132605 | 3620 | 3620 | 3620 | 3620 | 50 |
| 573 | 20241106 | 092500 | 190951605 | 3625 | 3630 | 3630 | 3625 | 1931 |
| 574 | 20241106 | 092400 | 183951075 | 3635 | 3635 | 3635 | 3635 | 211 |
| 575 | 20241106 | 092300 | 183184090 | 3635 | 3630 | 3635 | 3630 | 1870 |
| 576 | 20241106 | 092200 | 176389680 | 3635 | 3635 | 3635 | 3635 | 355 |
| 577 | 20241106 | 092100 | 175099255 | 3635 | 3620 | 3635 | 3620 | 835 |
| 578 | 20241106 | 092000 | 172072975 | 3625 | 3630 | 3635 | 3625 | 770 |
| 579 | 20241106 | 091900 | 169278850 | 3635 | 3635 | 3635 | 3635 | 643 |
| 580 | 20241106 | 091800 | 166941545 | 3640 | 3640 | 3640 | 3640 | 6 |
| 581 | 20241106 | 091700 | 166919705 | 3640 | 3650 | 3650 | 3640 | 2278 |
| 582 | 20241106 | 091600 | 158622530 | 3650 | 3640 | 3650 | 3640 | 360 |
| 583 | 20241106 | 091500 | 157310900 | 3640 | 3635 | 3645 | 3635 | 1659 |
| 584 | 20241106 | 091400 | 151275285 | 3645 | 3645 | 3645 | 3645 | 403 |
| 585 | 20241106 | 091300 | 149806350 | 3645 | 3645 | 3645 | 3645 | 1788 |
| 586 | 20241106 | 091200 | 143289090 | 3660 | 3640 | 3660 | 3635 | 841 |
| 587 | 20241106 | 091100 | 140225870 | 3635 | 3650 | 3660 | 3635 | 4793 |
| 588 | 20241106 | 091000 | 122725950 | 3650 | 3660 | 3665 | 3650 | 3537 |
| 589 | 20241106 | 090900 | 109783745 | 3660 | 3665 | 3670 | 3660 | 1261 |
| 590 | 20241106 | 090800 | 105162845 | 3660 | 3675 | 3685 | 3660 | 4356 |
| 591 | 20241106 | 090700 | 89168735 | 3680 | 3670 | 3680 | 3645 | 4119 |
| 592 | 20241106 | 090600 | 74093530 | 3670 | 3660 | 3670 | 3660 | 7369 |
| 593 | 20241106 | 090500 | 47074110 | 3660 | 3640 | 3660 | 3640 | 1654 |
| 594 | 20241106 | 090400 | 41038060 | 3640 | 3650 | 3650 | 3635 | 913 |
| 595 | 20241106 | 090300 | 37712305 | 3650 | 3650 | 3655 | 3645 | 2979 |
| 596 | 20241106 | 090200 | 26839220 | 3650 | 3640 | 3655 | 3620 | 2884 |
| 597 | 20241106 | 090100 | 16327345 | 3640 | 3610 | 3645 | 3610 | 2751 |
| 598 | 20241106 | 090000 | 6360435 | 3610 | 3590 | 3610 | 3590 | 1511 |