31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 192200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 3 | 20241108 | 192100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20241108 | 192000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20241108 | 191900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20241108 | 191800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20241108 | 191700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20241108 | 191600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20241108 | 191500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20241108 | 191400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20241108 | 191300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20241108 | 191200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20241108 | 191100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20241108 | 191000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20241108 | 190900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20241108 | 190800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20241108 | 190700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20241108 | 190600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20241108 | 190500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20241108 | 190400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20241108 | 190300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20241108 | 190200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20241108 | 190100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20241108 | 190000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20241108 | 185900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20241108 | 185800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20241108 | 185700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20241108 | 185600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20241108 | 185500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20241108 | 185400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20241108 | 185300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20241108 | 185200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 33 | 20241108 | 185100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20241108 | 185000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20241108 | 184900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20241108 | 184800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20241108 | 184700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20241108 | 184600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20241108 | 184500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20241108 | 184400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20241108 | 184300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20241108 | 184200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20241108 | 184100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20241108 | 184000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20241108 | 183900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20241108 | 183800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20241108 | 183700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20241108 | 183600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20241108 | 183500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20241108 | 183400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20241108 | 183300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20241108 | 183200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20241108 | 183100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20241108 | 183000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20241108 | 182900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20241108 | 182800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20241108 | 182700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20241108 | 182600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20241108 | 182500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20241108 | 182400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20241108 | 182300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20241108 | 182200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 63 | 20241108 | 182100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20241108 | 182000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20241108 | 181900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20241108 | 181800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20241108 | 181700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20241108 | 181600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20241108 | 181500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20241108 | 181400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20241108 | 181300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20241108 | 181200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20241108 | 181100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20241108 | 181000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20241108 | 180900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20241108 | 180800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20241108 | 180700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20241108 | 180600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20241108 | 180500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20241108 | 180400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20241108 | 180300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20241108 | 180200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20241108 | 180100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20241108 | 180000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20241108 | 175900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20241108 | 175800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20241108 | 175700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20241108 | 175600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20241108 | 175500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20241108 | 175400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20241108 | 175300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20241108 | 175200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 93 | 20241108 | 175100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20241108 | 175000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20241108 | 174900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20241108 | 174800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20241108 | 174700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20241108 | 174600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20241108 | 174500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20241108 | 174400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20241108 | 174300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20241108 | 174200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20241108 | 174100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20241108 | 174000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20241108 | 173900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20241108 | 173800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20241108 | 173700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20241108 | 173600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20241108 | 173500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20241108 | 173400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20241108 | 173300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20241108 | 173200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20241108 | 173100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20241108 | 173000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20241108 | 172900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20241108 | 172800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20241108 | 172700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20241108 | 172600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20241108 | 172500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20241108 | 172400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20241108 | 172300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20241108 | 172200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 123 | 20241108 | 172100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20241108 | 172000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20241108 | 171900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20241108 | 171800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20241108 | 171700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20241108 | 171600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20241108 | 171500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20241108 | 171400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20241108 | 171300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20241108 | 171200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20241108 | 171100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20241108 | 171000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20241108 | 170900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20241108 | 170800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20241108 | 170700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20241108 | 170600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20241108 | 170500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20241108 | 170400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20241108 | 170300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20241108 | 170200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20241108 | 170100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20241108 | 170000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20241108 | 165900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20241108 | 165800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20241108 | 165700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20241108 | 165600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20241108 | 165500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20241108 | 165400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20241108 | 165300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20241108 | 165200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 153 | 20241108 | 165100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20241108 | 165000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20241108 | 164900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20241108 | 164800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20241108 | 164700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20241108 | 164600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20241108 | 164500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20241108 | 164400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20241108 | 164300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20241108 | 164200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20241108 | 164100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20241108 | 164000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20241108 | 163900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20241108 | 163800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20241108 | 163700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20241108 | 163600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20241108 | 163500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20241108 | 163400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20241108 | 163300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20241108 | 163200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20241108 | 163100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20241108 | 163000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20241108 | 162900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20241108 | 162800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20241108 | 162700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20241108 | 162600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20241108 | 162500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20241108 | 162400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20241108 | 162300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20241108 | 162200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 183 | 20241108 | 162100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20241108 | 162000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20241108 | 161900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20241108 | 161800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20241108 | 161700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20241108 | 161600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20241108 | 161500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20241108 | 161400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20241108 | 161300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20241108 | 161200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20241108 | 161100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20241108 | 161000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20241108 | 160900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20241108 | 160800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20241108 | 160700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20241108 | 160600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20241108 | 160500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20241108 | 160400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20241108 | 160300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20241108 | 160200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20241108 | 160100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20241108 | 160000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20241108 | 155900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20241108 | 155800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20241108 | 155700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20241108 | 155600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20241108 | 155500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20241108 | 155400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20241108 | 155300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20241108 | 155200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 213 | 20241108 | 155100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20241108 | 155000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20241108 | 154900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20241108 | 154800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20241108 | 154700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20241108 | 154600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20241108 | 154500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20241108 | 154400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20241108 | 154300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20241108 | 154200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20241108 | 154100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20241108 | 154000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20241108 | 153900 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20241108 | 153800 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20241108 | 153700 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20241108 | 153600 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20241108 | 153500 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20241108 | 153400 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20241108 | 153300 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20241108 | 153200 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20241108 | 153100 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20241108 | 153000 | 2716636650 | 3580 | 3580 | 3580 | 3580 | 9117 |
| 235 | 20241108 | 152900 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20241108 | 152800 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20241108 | 152700 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20241108 | 152600 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20241108 | 152500 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20241108 | 152400 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20241108 | 152300 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20241108 | 152200 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 243 | 20241108 | 152100 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20241108 | 152000 | 2683997790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20241108 | 151900 | 2683997790 | 3580 | 3575 | 3580 | 3575 | 10338 |
| 246 | 20241108 | 151800 | 2647033950 | 3580 | 3575 | 3580 | 3575 | 245 |
| 247 | 20241108 | 151700 | 2646157865 | 3580 | 3580 | 3585 | 3575 | 8860 |
| 248 | 20241108 | 151600 | 2614435225 | 3585 | 3580 | 3585 | 3580 | 2070 |
| 249 | 20241108 | 151500 | 2607023620 | 3585 | 3580 | 3585 | 3580 | 634 |
| 250 | 20241108 | 151400 | 2604751950 | 3580 | 3585 | 3585 | 3580 | 733 |
| 251 | 20241108 | 151300 | 2602124235 | 3585 | 3585 | 3585 | 3585 | 975 |
| 252 | 20241108 | 151200 | 2598628860 | 3585 | 3585 | 3585 | 3585 | 734 |
| 253 | 20241108 | 151100 | 2595997470 | 3580 | 3585 | 3585 | 3580 | 1634 |
| 254 | 20241108 | 151000 | 2590143730 | 3580 | 3580 | 3580 | 3580 | 1 |
| 255 | 20241108 | 150900 | 2590140150 | 3585 | 3585 | 3585 | 3585 | 900 |
| 256 | 20241108 | 150800 | 2586913650 | 3585 | 3585 | 3585 | 3575 | 2231 |
| 257 | 20241108 | 150700 | 2578924100 | 3585 | 3585 | 3590 | 3585 | 1116 |
| 258 | 20241108 | 150600 | 2574923220 | 3590 | 3590 | 3590 | 3590 | 64 |
| 259 | 20241108 | 150500 | 2574693460 | 3590 | 3580 | 3590 | 3580 | 3925 |
| 260 | 20241108 | 150400 | 2560629635 | 3585 | 3580 | 3585 | 3580 | 562 |
| 261 | 20241108 | 150300 | 2558614885 | 3580 | 3585 | 3585 | 3580 | 1057 |
| 262 | 20241108 | 150200 | 2554825755 | 3585 | 3575 | 3585 | 3575 | 6534 |
| 263 | 20241108 | 150100 | 2531438255 | 3575 | 3575 | 3575 | 3570 | 402 |
| 264 | 20241108 | 150000 | 2530002605 | 3575 | 3575 | 3575 | 3575 | 657 |
| 265 | 20241108 | 145900 | 2527653830 | 3580 | 3580 | 3580 | 3580 | 14 |
| 266 | 20241108 | 145800 | 2527603710 | 3580 | 3570 | 3580 | 3570 | 3 |
| 267 | 20241108 | 145700 | 2527592980 | 3570 | 3570 | 3570 | 3570 | 205 |
| 268 | 20241108 | 145600 | 2526861130 | 3570 | 3570 | 3570 | 3570 | 300 |
| 269 | 20241108 | 145500 | 2525790130 | 3570 | 3570 | 3570 | 3570 | 2 |
| 270 | 20241108 | 145400 | 2525782990 | 3565 | 3575 | 3580 | 3565 | 927 |
| 271 | 20241108 | 145300 | 2522472515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20241108 | 145200 | 2522472515 | 3580 | 3575 | 3580 | 3575 | 1129 |
| 273 | 20241108 | 145100 | 2518430750 | 3565 | 3580 | 3580 | 3565 | 186 |
| 274 | 20241108 | 145000 | 2517764885 | 3580 | 3570 | 3580 | 3565 | 32 |
| 275 | 20241108 | 144900 | 2517650430 | 3575 | 3565 | 3575 | 3565 | 54 |
| 276 | 20241108 | 144800 | 2517457660 | 3565 | 3565 | 3565 | 3565 | 57 |
| 277 | 20241108 | 144700 | 2517254455 | 3565 | 3565 | 3565 | 3565 | 101 |
| 278 | 20241108 | 144600 | 2516894390 | 3565 | 3570 | 3570 | 3565 | 1006 |
| 279 | 20241108 | 144500 | 2513307985 | 3575 | 3565 | 3575 | 3565 | 1314 |
| 280 | 20241108 | 144400 | 2508620280 | 3575 | 3575 | 3575 | 3565 | 4605 |
| 281 | 20241108 | 144300 | 2492198335 | 3570 | 3570 | 3575 | 3570 | 1513 |
| 282 | 20241108 | 144200 | 2486796920 | 3575 | 3570 | 3575 | 3570 | 204 |
| 283 | 20241108 | 144100 | 2486067640 | 3565 | 3565 | 3565 | 3565 | 5 |
| 284 | 20241108 | 144000 | 2486049815 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20241108 | 143900 | 2486049815 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20241108 | 143800 | 2486049815 | 3580 | 3580 | 3580 | 3580 | 500 |
| 287 | 20241108 | 143700 | 2484259815 | 3580 | 3580 | 3580 | 3580 | 200 |
| 288 | 20241108 | 143600 | 2483543815 | 3585 | 3585 | 3585 | 3585 | 0 |
| 289 | 20241108 | 143500 | 2483543815 | 3585 | 3575 | 3585 | 3575 | 106 |
| 290 | 20241108 | 143400 | 2483164855 | 3575 | 3575 | 3575 | 3575 | 230 |
| 291 | 20241108 | 143300 | 2482342605 | 3575 | 3560 | 3575 | 3555 | 567 |
| 292 | 20241108 | 143200 | 2480321835 | 3570 | 3570 | 3570 | 3570 | 0 |
| 293 | 20241108 | 143100 | 2480321835 | 3570 | 3570 | 3570 | 3570 | 813 |
| 294 | 20241108 | 143000 | 2477419425 | 3570 | 3570 | 3570 | 3570 | 0 |
| 295 | 20241108 | 142900 | 2477419425 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 296 | 20241108 | 142800 | 2473849425 | 3570 | 3570 | 3575 | 3545 | 10279 |
| 297 | 20241108 | 142700 | 2437336100 | 3575 | 3570 | 3580 | 3570 | 2804 |
| 298 | 20241108 | 142600 | 2427310820 | 3570 | 3570 | 3570 | 3570 | 17 |
| 299 | 20241108 | 142500 | 2427250130 | 3575 | 3565 | 3575 | 3565 | 4 |
| 300 | 20241108 | 142400 | 2427235855 | 3570 | 3570 | 3570 | 3570 | 536 |
| 301 | 20241108 | 142300 | 2425322335 | 3570 | 3570 | 3570 | 3570 | 153 |
| 302 | 20241108 | 142200 | 2424776125 | 3565 | 3565 | 3565 | 3565 | 103 |
| 303 | 20241108 | 142100 | 2424408930 | 3560 | 3555 | 3560 | 3555 | 1320 |
| 304 | 20241108 | 142000 | 2419709980 | 3555 | 3555 | 3555 | 3555 | 2 |
| 305 | 20241108 | 141900 | 2419702870 | 3565 | 3565 | 3565 | 3565 | 15 |
| 306 | 20241108 | 141800 | 2419649395 | 3565 | 3560 | 3565 | 3550 | 3632 |
| 307 | 20241108 | 141700 | 2406738145 | 3565 | 3565 | 3565 | 3565 | 1 |
| 308 | 20241108 | 141600 | 2406734580 | 3560 | 3560 | 3560 | 3560 | 30 |
| 309 | 20241108 | 141500 | 2406627780 | 3565 | 3565 | 3565 | 3565 | 493 |
| 310 | 20241108 | 141400 | 2404870235 | 3560 | 3560 | 3560 | 3560 | 104 |
| 311 | 20241108 | 141300 | 2404499995 | 3560 | 3560 | 3560 | 3560 | 1 |
| 312 | 20241108 | 141200 | 2404496435 | 3560 | 3560 | 3560 | 3560 | 708 |
| 313 | 20241108 | 141100 | 2401975955 | 3560 | 3560 | 3560 | 3560 | 171 |
| 314 | 20241108 | 141000 | 2401367195 | 3555 | 3570 | 3570 | 3555 | 1276 |
| 315 | 20241108 | 140900 | 2396828100 | 3560 | 3570 | 3570 | 3555 | 594 |
| 316 | 20241108 | 140800 | 2394713010 | 3570 | 3570 | 3570 | 3570 | 0 |
| 317 | 20241108 | 140700 | 2394713010 | 3570 | 3570 | 3570 | 3560 | 4123 |
| 318 | 20241108 | 140600 | 2380034960 | 3570 | 3570 | 3570 | 3570 | 1404 |
| 319 | 20241108 | 140500 | 2375022680 | 3560 | 3570 | 3570 | 3560 | 6000 |
| 320 | 20241108 | 140400 | 2353644485 | 3575 | 3570 | 3575 | 3560 | 5538 |
| 321 | 20241108 | 140300 | 2333897590 | 3575 | 3575 | 3575 | 3575 | 6 |
| 322 | 20241108 | 140200 | 2333876140 | 3570 | 3570 | 3570 | 3570 | 10 |
| 323 | 20241108 | 140100 | 2333840440 | 3570 | 3560 | 3570 | 3560 | 273 |
| 324 | 20241108 | 140000 | 2332866790 | 3570 | 3560 | 3570 | 3560 | 42 |
| 325 | 20241108 | 135900 | 2332717060 | 3560 | 3565 | 3565 | 3560 | 1209 |
| 326 | 20241108 | 135800 | 2328412680 | 3565 | 3565 | 3570 | 3565 | 52 |
| 327 | 20241108 | 135700 | 2328227295 | 3565 | 3555 | 3570 | 3555 | 12 |
| 328 | 20241108 | 135600 | 2328184530 | 3560 | 3560 | 3560 | 3560 | 1742 |
| 329 | 20241108 | 135500 | 2321983010 | 3560 | 3565 | 3565 | 3560 | 4293 |
| 330 | 20241108 | 135400 | 2306697900 | 3565 | 3570 | 3570 | 3565 | 34 |
| 331 | 20241108 | 135300 | 2306576620 | 3565 | 3570 | 3570 | 3565 | 4688 |
| 332 | 20241108 | 135200 | 2289851940 | 3575 | 3575 | 3575 | 3575 | 0 |
| 333 | 20241108 | 135100 | 2289851940 | 3575 | 3575 | 3575 | 3575 | 716 |
| 334 | 20241108 | 135000 | 2287292240 | 3580 | 3585 | 3585 | 3580 | 1926 |
| 335 | 20241108 | 134900 | 2280397100 | 3590 | 3590 | 3590 | 3590 | 0 |
| 336 | 20241108 | 134800 | 2280397100 | 3590 | 3590 | 3590 | 3590 | 1 |
| 337 | 20241108 | 134700 | 2280393510 | 3575 | 3590 | 3590 | 3575 | 286 |
| 338 | 20241108 | 134600 | 2279370995 | 3595 | 3575 | 3595 | 3570 | 601 |
| 339 | 20241108 | 134500 | 2277223510 | 3595 | 3585 | 3595 | 3575 | 1937 |
| 340 | 20241108 | 134400 | 2270288715 | 3585 | 3575 | 3595 | 3575 | 405 |
| 341 | 20241108 | 134300 | 2268840770 | 3595 | 3590 | 3595 | 3575 | 7790 |
| 342 | 20241108 | 134200 | 2240963305 | 3600 | 3600 | 3600 | 3600 | 407 |
| 343 | 20241108 | 134100 | 2239498105 | 3600 | 3600 | 3600 | 3600 | 5521 |
| 344 | 20241108 | 134000 | 2219622505 | 3605 | 3600 | 3605 | 3600 | 152 |
| 345 | 20241108 | 133900 | 2219074550 | 3610 | 3610 | 3610 | 3610 | 709 |
| 346 | 20241108 | 133800 | 2216515060 | 3610 | 3600 | 3615 | 3600 | 2015 |
| 347 | 20241108 | 133700 | 2209244065 | 3580 | 3600 | 3600 | 3580 | 482 |
| 348 | 20241108 | 133600 | 2207511485 | 3600 | 3580 | 3600 | 3580 | 536 |
| 349 | 20241108 | 133500 | 2205589585 | 3575 | 3585 | 3585 | 3575 | 1328 |
| 350 | 20241108 | 133400 | 2200836995 | 3585 | 3585 | 3585 | 3585 | 0 |
| 351 | 20241108 | 133300 | 2200836995 | 3585 | 3595 | 3595 | 3585 | 1001 |
| 352 | 20241108 | 133200 | 2197247290 | 3600 | 3595 | 3610 | 3595 | 4509 |
| 353 | 20241108 | 133100 | 2181019925 | 3590 | 3590 | 3590 | 3590 | 1000 |
| 354 | 20241108 | 133000 | 2177429925 | 3585 | 3585 | 3585 | 3585 | 704 |
| 355 | 20241108 | 132900 | 2174906085 | 3585 | 3585 | 3585 | 3585 | 0 |
| 356 | 20241108 | 132800 | 2174906085 | 3585 | 3580 | 3585 | 3575 | 4120 |
| 357 | 20241108 | 132700 | 2160143250 | 3570 | 3570 | 3570 | 3570 | 20 |
| 358 | 20241108 | 132600 | 2160071850 | 3570 | 3580 | 3580 | 3570 | 948 |
| 359 | 20241108 | 132500 | 2156683230 | 3580 | 3570 | 3580 | 3570 | 381 |
| 360 | 20241108 | 132400 | 2155321250 | 3580 | 3580 | 3580 | 3580 | 0 |
| 361 | 20241108 | 132300 | 2155321250 | 3580 | 3565 | 3580 | 3565 | 5048 |
| 362 | 20241108 | 132200 | 2137325115 | 3570 | 3575 | 3575 | 3570 | 3285 |
| 363 | 20241108 | 132100 | 2125586240 | 3580 | 3580 | 3580 | 3580 | 1567 |
| 364 | 20241108 | 132000 | 2119976380 | 3585 | 3590 | 3590 | 3585 | 83 |
| 365 | 20241108 | 131900 | 2119678660 | 3585 | 3585 | 3590 | 3585 | 111 |
| 366 | 20241108 | 131800 | 2119280700 | 3585 | 3585 | 3585 | 3585 | 332 |
| 367 | 20241108 | 131700 | 2118090480 | 3590 | 3590 | 3590 | 3590 | 207 |
| 368 | 20241108 | 131600 | 2117347350 | 3595 | 3595 | 3595 | 3595 | 5 |
| 369 | 20241108 | 131500 | 2117329375 | 3595 | 3595 | 3595 | 3595 | 200 |
| 370 | 20241108 | 131400 | 2116610375 | 3595 | 3595 | 3595 | 3580 | 26 |
| 371 | 20241108 | 131300 | 2116516920 | 3580 | 3595 | 3595 | 3580 | 2991 |
| 372 | 20241108 | 131200 | 2105809125 | 3580 | 3580 | 3580 | 3580 | 601 |
| 373 | 20241108 | 131100 | 2103657545 | 3595 | 3590 | 3595 | 3585 | 6351 |
| 374 | 20241108 | 131000 | 2080886940 | 3595 | 3590 | 3595 | 3590 | 5 |
| 375 | 20241108 | 130900 | 2080868975 | 3595 | 3600 | 3600 | 3595 | 101 |
| 376 | 20241108 | 130800 | 2080505875 | 3600 | 3595 | 3600 | 3595 | 351 |
| 377 | 20241108 | 130700 | 2079244025 | 3580 | 3600 | 3600 | 3580 | 3803 |
| 378 | 20241108 | 130600 | 2065617185 | 3600 | 3580 | 3600 | 3580 | 1900 |
| 379 | 20241108 | 130500 | 2058810645 | 3580 | 3585 | 3585 | 3580 | 1990 |
| 380 | 20241108 | 130400 | 2051677715 | 3580 | 3590 | 3590 | 3580 | 9507 |
| 381 | 20241108 | 130300 | 2017597180 | 3595 | 3600 | 3600 | 3590 | 3071 |
| 382 | 20241108 | 130200 | 2006558240 | 3600 | 3610 | 3610 | 3600 | 294 |
| 383 | 20241108 | 130100 | 2005499790 | 3595 | 3605 | 3610 | 3590 | 4873 |
| 384 | 20241108 | 130000 | 1987968150 | 3605 | 3610 | 3610 | 3605 | 2482 |
| 385 | 20241108 | 125900 | 1979015935 | 3620 | 3620 | 3620 | 3620 | 171 |
| 386 | 20241108 | 125800 | 1978396915 | 3620 | 3610 | 3620 | 3610 | 346 |
| 387 | 20241108 | 125700 | 1977147845 | 3620 | 3620 | 3620 | 3620 | 1 |
| 388 | 20241108 | 125600 | 1977144225 | 3610 | 3615 | 3615 | 3610 | 2751 |
| 389 | 20241108 | 125500 | 1967206510 | 3615 | 3615 | 3615 | 3615 | 39 |
| 390 | 20241108 | 125400 | 1967065525 | 3615 | 3615 | 3615 | 3615 | 138 |
| 391 | 20241108 | 125300 | 1966566655 | 3615 | 3620 | 3620 | 3615 | 932 |
| 392 | 20241108 | 125200 | 1963193920 | 3635 | 3635 | 3635 | 3635 | 1 |
| 393 | 20241108 | 125100 | 1963190285 | 3630 | 3620 | 3630 | 3620 | 404 |
| 394 | 20241108 | 125000 | 1961723785 | 3630 | 3615 | 3630 | 3615 | 839 |
| 395 | 20241108 | 124900 | 1958683070 | 3620 | 3620 | 3620 | 3620 | 16 |
| 396 | 20241108 | 124800 | 1958625150 | 3620 | 3620 | 3620 | 3620 | 384 |
| 397 | 20241108 | 124700 | 1957235070 | 3625 | 3625 | 3625 | 3625 | 2 |
| 398 | 20241108 | 124600 | 1957227820 | 3630 | 3615 | 3630 | 3615 | 196 |
| 399 | 20241108 | 124500 | 1956519220 | 3635 | 3630 | 3635 | 3615 | 1588 |
| 400 | 20241108 | 124400 | 1950771240 | 3635 | 3635 | 3635 | 3635 | 480 |
| 401 | 20241108 | 124300 | 1949026440 | 3635 | 3620 | 3635 | 3620 | 10939 |
| 402 | 20241108 | 124200 | 1909318485 | 3620 | 3610 | 3620 | 3610 | 1315 |
| 403 | 20241108 | 124100 | 1904564600 | 3615 | 3615 | 3620 | 3615 | 201 |
| 404 | 20241108 | 124000 | 1903837980 | 3620 | 3620 | 3620 | 3620 | 695 |
| 405 | 20241108 | 123900 | 1901322080 | 3620 | 3620 | 3620 | 3620 | 2 |
| 406 | 20241108 | 123800 | 1901314840 | 3620 | 3620 | 3620 | 3620 | 0 |
| 407 | 20241108 | 123700 | 1901314840 | 3620 | 3620 | 3620 | 3620 | 685 |
| 408 | 20241108 | 123600 | 1898835140 | 3620 | 3620 | 3620 | 3620 | 1 |
| 409 | 20241108 | 123500 | 1898831520 | 3620 | 3620 | 3620 | 3620 | 1 |
| 410 | 20241108 | 123400 | 1898827900 | 3620 | 3620 | 3620 | 3620 | 2 |
| 411 | 20241108 | 123300 | 1898820660 | 3620 | 3620 | 3620 | 3620 | 1607 |
| 412 | 20241108 | 123200 | 1893003320 | 3620 | 3610 | 3620 | 3610 | 809 |
| 413 | 20241108 | 123100 | 1890082790 | 3620 | 3620 | 3620 | 3620 | 50 |
| 414 | 20241108 | 123000 | 1889901790 | 3620 | 3620 | 3620 | 3620 | 178 |
| 415 | 20241108 | 122900 | 1889257430 | 3615 | 3615 | 3615 | 3615 | 1471 |
| 416 | 20241108 | 122800 | 1883939765 | 3615 | 3605 | 3615 | 3605 | 84 |
| 417 | 20241108 | 122700 | 1883636885 | 3605 | 3605 | 3605 | 3605 | 138 |
| 418 | 20241108 | 122600 | 1883139395 | 3605 | 3595 | 3605 | 3595 | 775 |
| 419 | 20241108 | 122500 | 1880353230 | 3605 | 3595 | 3605 | 3595 | 919 |
| 420 | 20241108 | 122400 | 1877049415 | 3600 | 3595 | 3600 | 3595 | 1425 |
| 421 | 20241108 | 122300 | 1871921385 | 3600 | 3595 | 3600 | 3595 | 405 |
| 422 | 20241108 | 122200 | 1870465405 | 3600 | 3605 | 3605 | 3595 | 1150 |
| 423 | 20241108 | 122100 | 1866329470 | 3595 | 3605 | 3605 | 3595 | 170 |
| 424 | 20241108 | 122000 | 1865718290 | 3605 | 3605 | 3605 | 3605 | 240 |
| 425 | 20241108 | 121900 | 1864853090 | 3610 | 3610 | 3610 | 3610 | 155 |
| 426 | 20241108 | 121800 | 1864293540 | 3610 | 3600 | 3610 | 3600 | 1745 |
| 427 | 20241108 | 121700 | 1858003475 | 3615 | 3615 | 3615 | 3615 | 691 |
| 428 | 20241108 | 121600 | 1855505510 | 3615 | 3600 | 3615 | 3600 | 486 |
| 429 | 20241108 | 121500 | 1853755895 | 3600 | 3615 | 3615 | 3600 | 7966 |
| 430 | 20241108 | 121400 | 1825031015 | 3615 | 3615 | 3615 | 3615 | 8 |
| 431 | 20241108 | 121300 | 1825002095 | 3615 | 3615 | 3620 | 3615 | 537 |
| 432 | 20241108 | 121200 | 1823060455 | 3615 | 3615 | 3615 | 3615 | 515 |
| 433 | 20241108 | 121100 | 1821198730 | 3615 | 3615 | 3620 | 3615 | 903 |
| 434 | 20241108 | 121000 | 1817932980 | 3615 | 3615 | 3615 | 3615 | 1066 |
| 435 | 20241108 | 120900 | 1814079390 | 3615 | 3615 | 3615 | 3615 | 344 |
| 436 | 20241108 | 120800 | 1812835830 | 3620 | 3620 | 3620 | 3615 | 15 |
| 437 | 20241108 | 120700 | 1812781580 | 3615 | 3620 | 3620 | 3615 | 171 |
| 438 | 20241108 | 120600 | 1812162635 | 3620 | 3620 | 3620 | 3620 | 139 |
| 439 | 20241108 | 120500 | 1811659455 | 3620 | 3620 | 3620 | 3615 | 1557 |
| 440 | 20241108 | 120400 | 1806023135 | 3620 | 3620 | 3620 | 3620 | 45 |
| 441 | 20241108 | 120300 | 1805860235 | 3620 | 3610 | 3620 | 3610 | 384 |
| 442 | 20241108 | 120200 | 1804470315 | 3610 | 3610 | 3610 | 3610 | 386 |
| 443 | 20241108 | 120100 | 1803076855 | 3615 | 3620 | 3620 | 3615 | 1908 |
| 444 | 20241108 | 120000 | 1796178510 | 3620 | 3615 | 3620 | 3615 | 43 |
| 445 | 20241108 | 115900 | 1796023060 | 3625 | 3620 | 3625 | 3615 | 318 |
| 446 | 20241108 | 115800 | 1794871565 | 3615 | 3615 | 3615 | 3615 | 282 |
| 447 | 20241108 | 115700 | 1793852135 | 3615 | 3625 | 3625 | 3615 | 193 |
| 448 | 20241108 | 115600 | 1793154010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 449 | 20241108 | 115500 | 1793154010 | 3625 | 3620 | 3625 | 3620 | 368 |
| 450 | 20241108 | 115400 | 1791821350 | 3610 | 3620 | 3620 | 3610 | 1600 |
| 451 | 20241108 | 115300 | 1786033340 | 3620 | 3620 | 3620 | 3620 | 296 |
| 452 | 20241108 | 115200 | 1784961820 | 3615 | 3615 | 3620 | 3610 | 759 |
| 453 | 20241108 | 115100 | 1782217765 | 3615 | 3615 | 3620 | 3615 | 1408 |
| 454 | 20241108 | 115000 | 1777127840 | 3615 | 3620 | 3620 | 3615 | 3883 |
| 455 | 20241108 | 114900 | 1763076555 | 3625 | 3635 | 3635 | 3625 | 2087 |
| 456 | 20241108 | 114800 | 1755508275 | 3635 | 3635 | 3635 | 3630 | 478 |
| 457 | 20241108 | 114700 | 1753771830 | 3635 | 3640 | 3640 | 3635 | 832 |
| 458 | 20241108 | 114600 | 1750744460 | 3640 | 3640 | 3640 | 3640 | 277 |
| 459 | 20241108 | 114500 | 1749736180 | 3640 | 3635 | 3640 | 3630 | 3959 |
| 460 | 20241108 | 114400 | 1735361690 | 3635 | 3635 | 3635 | 3635 | 114 |
| 461 | 20241108 | 114300 | 1734947300 | 3635 | 3630 | 3635 | 3630 | 1086 |
| 462 | 20241108 | 114200 | 1731001965 | 3630 | 3635 | 3635 | 3630 | 943 |
| 463 | 20241108 | 114100 | 1727574635 | 3635 | 3630 | 3635 | 3630 | 170 |
| 464 | 20241108 | 114000 | 1726957220 | 3630 | 3625 | 3630 | 3625 | 3018 |
| 465 | 20241108 | 113900 | 1716006880 | 3630 | 3630 | 3630 | 3630 | 814 |
| 466 | 20241108 | 113800 | 1713052060 | 3625 | 3620 | 3625 | 3620 | 338 |
| 467 | 20241108 | 113700 | 1711827640 | 3610 | 3620 | 3620 | 3610 | 3507 |
| 468 | 20241108 | 113600 | 1699153595 | 3620 | 3620 | 3625 | 3620 | 2038 |
| 469 | 20241108 | 113500 | 1691775540 | 3625 | 3625 | 3625 | 3620 | 2212 |
| 470 | 20241108 | 113400 | 1683766530 | 3625 | 3630 | 3630 | 3625 | 813 |
| 471 | 20241108 | 113300 | 1680815470 | 3625 | 3625 | 3625 | 3625 | 12 |
| 472 | 20241108 | 113200 | 1680771970 | 3635 | 3625 | 3635 | 3625 | 2173 |
| 473 | 20241108 | 113100 | 1672889005 | 3625 | 3635 | 3635 | 3625 | 1766 |
| 474 | 20241108 | 113000 | 1666475160 | 3640 | 3635 | 3640 | 3635 | 1132 |
| 475 | 20241108 | 112900 | 1662360295 | 3635 | 3635 | 3640 | 3630 | 249 |
| 476 | 20241108 | 112800 | 1661454600 | 3630 | 3635 | 3640 | 3630 | 2787 |
| 477 | 20241108 | 112700 | 1651329595 | 3640 | 3650 | 3650 | 3640 | 10803 |
| 478 | 20241108 | 112600 | 1611971050 | 3650 | 3650 | 3655 | 3640 | 8088 |
| 479 | 20241108 | 112500 | 1582453105 | 3640 | 3640 | 3650 | 3640 | 6614 |
| 480 | 20241108 | 112400 | 1558349565 | 3640 | 3630 | 3640 | 3630 | 3024 |
| 481 | 20241108 | 112300 | 1547356500 | 3630 | 3625 | 3630 | 3625 | 418 |
| 482 | 20241108 | 112200 | 1545840655 | 3635 | 3625 | 3635 | 3625 | 255 |
| 483 | 20241108 | 112100 | 1544915730 | 3625 | 3625 | 3625 | 3625 | 447 |
| 484 | 20241108 | 112000 | 1543295355 | 3625 | 3630 | 3630 | 3625 | 798 |
| 485 | 20241108 | 111900 | 1540398865 | 3630 | 3630 | 3635 | 3630 | 1529 |
| 486 | 20241108 | 111800 | 1534848590 | 3630 | 3635 | 3640 | 3630 | 2668 |
| 487 | 20241108 | 111700 | 1525150445 | 3635 | 3635 | 3640 | 3635 | 24 |
| 488 | 20241108 | 111600 | 1525063155 | 3635 | 3625 | 3635 | 3625 | 1515 |
| 489 | 20241108 | 111500 | 1519570515 | 3630 | 3635 | 3640 | 3625 | 1557 |
| 490 | 20241108 | 111400 | 1513917320 | 3635 | 3630 | 3640 | 3630 | 1073 |
| 491 | 20241108 | 111300 | 1510018240 | 3625 | 3640 | 3640 | 3625 | 1883 |
| 492 | 20241108 | 111200 | 1503180525 | 3640 | 3635 | 3640 | 3635 | 1623 |
| 493 | 20241108 | 111100 | 1497277855 | 3635 | 3630 | 3635 | 3630 | 3221 |
| 494 | 20241108 | 111000 | 1485584520 | 3635 | 3630 | 3635 | 3625 | 3877 |
| 495 | 20241108 | 110900 | 1471517600 | 3635 | 3625 | 3645 | 3625 | 10146 |
| 496 | 20241108 | 110800 | 1434594260 | 3635 | 3620 | 3635 | 3615 | 2131 |
| 497 | 20241108 | 110700 | 1426868085 | 3625 | 3620 | 3625 | 3620 | 481 |
| 498 | 20241108 | 110600 | 1425125780 | 3620 | 3620 | 3625 | 3620 | 1605 |
| 499 | 20241108 | 110500 | 1419312935 | 3620 | 3625 | 3625 | 3620 | 2523 |
| 500 | 20241108 | 110400 | 1410179590 | 3625 | 3625 | 3625 | 3620 | 394 |
| 501 | 20241108 | 110300 | 1408751615 | 3625 | 3630 | 3630 | 3620 | 6127 |
| 502 | 20241108 | 110200 | 1386528035 | 3630 | 3625 | 3630 | 3620 | 2291 |
| 503 | 20241108 | 110100 | 1378215350 | 3620 | 3625 | 3625 | 3620 | 3243 |
| 504 | 20241108 | 110000 | 1366471445 | 3625 | 3615 | 3625 | 3615 | 2248 |
| 505 | 20241108 | 105900 | 1358338595 | 3615 | 3620 | 3620 | 3610 | 2979 |
| 506 | 20241108 | 105800 | 1347563360 | 3630 | 3630 | 3635 | 3630 | 712 |
| 507 | 20241108 | 105700 | 1344977725 | 3630 | 3635 | 3640 | 3630 | 7542 |
| 508 | 20241108 | 105600 | 1317578160 | 3630 | 3610 | 3635 | 3610 | 4470 |
| 509 | 20241108 | 105500 | 1301380520 | 3610 | 3600 | 3610 | 3600 | 595 |
| 510 | 20241108 | 105400 | 1299236570 | 3600 | 3605 | 3605 | 3600 | 6015 |
| 511 | 20241108 | 105300 | 1277552590 | 3600 | 3605 | 3605 | 3600 | 1516 |
| 512 | 20241108 | 105200 | 1272094490 | 3605 | 3605 | 3605 | 3605 | 1000 |
| 513 | 20241108 | 105100 | 1268489490 | 3615 | 3605 | 3615 | 3605 | 2640 |
| 514 | 20241108 | 105000 | 1258961585 | 3610 | 3615 | 3615 | 3600 | 401 |
| 515 | 20241108 | 104900 | 1257514095 | 3615 | 3610 | 3620 | 3610 | 12591 |
| 516 | 20241108 | 104800 | 1212022970 | 3610 | 3600 | 3610 | 3600 | 17311 |
| 517 | 20241108 | 104700 | 1149590045 | 3600 | 3595 | 3600 | 3595 | 2712 |
| 518 | 20241108 | 104600 | 1139830620 | 3595 | 3590 | 3595 | 3590 | 140 |
| 519 | 20241108 | 104500 | 1139327970 | 3585 | 3575 | 3585 | 3575 | 1038 |
| 520 | 20241108 | 104400 | 1135612220 | 3575 | 3575 | 3575 | 3575 | 1 |
| 521 | 20241108 | 104300 | 1135608645 | 3580 | 3585 | 3585 | 3575 | 462 |
| 522 | 20241108 | 104200 | 1133955235 | 3575 | 3580 | 3580 | 3575 | 764 |
| 523 | 20241108 | 104100 | 1131222735 | 3580 | 3575 | 3580 | 3575 | 2552 |
| 524 | 20241108 | 104000 | 1122086800 | 3570 | 3575 | 3575 | 3570 | 4349 |
| 525 | 20241108 | 103900 | 1106549125 | 3575 | 3580 | 3580 | 3575 | 320 |
| 526 | 20241108 | 103800 | 1105403575 | 3580 | 3580 | 3580 | 3580 | 10 |
| 527 | 20241108 | 103700 | 1105367775 | 3580 | 3575 | 3580 | 3575 | 251 |
| 528 | 20241108 | 103600 | 1104470445 | 3580 | 3580 | 3580 | 3580 | 15 |
| 529 | 20241108 | 103500 | 1104416745 | 3580 | 3580 | 3590 | 3580 | 3116 |
| 530 | 20241108 | 103400 | 1093261455 | 3580 | 3580 | 3590 | 3580 | 482 |
| 531 | 20241108 | 103300 | 1091535385 | 3580 | 3585 | 3590 | 3580 | 302 |
| 532 | 20241108 | 103200 | 1090452960 | 3585 | 3585 | 3585 | 3585 | 115 |
| 533 | 20241108 | 103100 | 1090040685 | 3580 | 3585 | 3590 | 3580 | 1195 |
| 534 | 20241108 | 103000 | 1085752265 | 3580 | 3585 | 3585 | 3580 | 2290 |
| 535 | 20241108 | 102900 | 1077546615 | 3595 | 3590 | 3595 | 3585 | 1315 |
| 536 | 20241108 | 102800 | 1072830785 | 3600 | 3595 | 3600 | 3595 | 1502 |
| 537 | 20241108 | 102700 | 1067431085 | 3590 | 3590 | 3595 | 3590 | 409 |
| 538 | 20241108 | 102600 | 1065961770 | 3595 | 3605 | 3605 | 3595 | 621 |
| 539 | 20241108 | 102500 | 1063726180 | 3605 | 3605 | 3605 | 3595 | 1260 |
| 540 | 20241108 | 102400 | 1059195430 | 3605 | 3600 | 3605 | 3595 | 5401 |
| 541 | 20241108 | 102300 | 1039759445 | 3600 | 3595 | 3600 | 3590 | 9897 |
| 542 | 20241108 | 102200 | 1004172385 | 3595 | 3590 | 3595 | 3590 | 255 |
| 543 | 20241108 | 102100 | 1003255710 | 3595 | 3595 | 3595 | 3590 | 2596 |
| 544 | 20241108 | 102000 | 993925590 | 3595 | 3595 | 3600 | 3595 | 288 |
| 545 | 20241108 | 101900 | 992890090 | 3600 | 3595 | 3600 | 3595 | 514 |
| 546 | 20241108 | 101800 | 991042050 | 3590 | 3595 | 3595 | 3590 | 45 |
| 547 | 20241108 | 101700 | 990880425 | 3590 | 3595 | 3595 | 3590 | 646 |
| 548 | 20241108 | 101600 | 988558090 | 3595 | 3600 | 3605 | 3590 | 3788 |
| 549 | 20241108 | 101500 | 974926410 | 3600 | 3570 | 3600 | 3570 | 5561 |
| 550 | 20241108 | 101400 | 954962380 | 3575 | 3575 | 3575 | 3575 | 360 |
| 551 | 20241108 | 101300 | 953675380 | 3575 | 3580 | 3580 | 3575 | 726 |
| 552 | 20241108 | 101200 | 951076650 | 3580 | 3565 | 3580 | 3565 | 2 |
| 553 | 20241108 | 101100 | 951069505 | 3580 | 3575 | 3580 | 3570 | 2341 |
| 554 | 20241108 | 101000 | 942700925 | 3560 | 3575 | 3575 | 3560 | 550 |
| 555 | 20241108 | 100900 | 940737950 | 3575 | 3575 | 3575 | 3575 | 50 |
| 556 | 20241108 | 100800 | 940559200 | 3580 | 3565 | 3580 | 3565 | 1464 |
| 557 | 20241108 | 100700 | 935340025 | 3575 | 3575 | 3575 | 3575 | 4000 |
| 558 | 20241108 | 100600 | 921040025 | 3575 | 3575 | 3585 | 3570 | 2869 |
| 559 | 20241108 | 100500 | 910781025 | 3570 | 3580 | 3580 | 3570 | 9 |
| 560 | 20241108 | 100400 | 910748865 | 3585 | 3570 | 3585 | 3570 | 446 |
| 561 | 20241108 | 100300 | 909156615 | 3570 | 3590 | 3590 | 3570 | 20 |
| 562 | 20241108 | 100200 | 909085015 | 3570 | 3575 | 3575 | 3565 | 1666 |
| 563 | 20241108 | 100100 | 903133855 | 3580 | 3590 | 3590 | 3580 | 2169 |
| 564 | 20241108 | 100000 | 895352345 | 3590 | 3590 | 3590 | 3590 | 211 |
| 565 | 20241108 | 095900 | 894594855 | 3590 | 3590 | 3590 | 3590 | 50 |
| 566 | 20241108 | 095800 | 894415355 | 3590 | 3595 | 3595 | 3590 | 250 |
| 567 | 20241108 | 095700 | 893517110 | 3595 | 3595 | 3595 | 3595 | 312 |
| 568 | 20241108 | 095600 | 892395470 | 3595 | 3590 | 3595 | 3590 | 2070 |
| 569 | 20241108 | 095500 | 884964070 | 3590 | 3590 | 3595 | 3590 | 1029 |
| 570 | 20241108 | 095400 | 881265645 | 3595 | 3575 | 3595 | 3575 | 2073 |
| 571 | 20241108 | 095300 | 873823070 | 3580 | 3575 | 3585 | 3570 | 8516 |
| 572 | 20241108 | 095200 | 843393975 | 3575 | 3585 | 3585 | 3575 | 2199 |
| 573 | 20241108 | 095100 | 835523180 | 3585 | 3585 | 3585 | 3585 | 1131 |
| 574 | 20241108 | 095000 | 831468545 | 3575 | 3580 | 3580 | 3575 | 2864 |
| 575 | 20241108 | 094900 | 821229645 | 3585 | 3585 | 3585 | 3575 | 53 |
| 576 | 20241108 | 094800 | 821040140 | 3575 | 3575 | 3575 | 3575 | 200 |
| 577 | 20241108 | 094700 | 820325140 | 3575 | 3580 | 3580 | 3575 | 1291 |
| 578 | 20241108 | 094600 | 815704035 | 3580 | 3575 | 3585 | 3575 | 1129 |
| 579 | 20241108 | 094500 | 811667105 | 3570 | 3575 | 3575 | 3570 | 3169 |
| 580 | 20241108 | 094400 | 800348525 | 3570 | 3580 | 3590 | 3570 | 5572 |
| 581 | 20241108 | 094300 | 780419490 | 3590 | 3585 | 3590 | 3585 | 2940 |
| 582 | 20241108 | 094200 | 769878705 | 3590 | 3595 | 3595 | 3585 | 3319 |
| 583 | 20241108 | 094100 | 757971265 | 3595 | 3590 | 3595 | 3590 | 775 |
| 584 | 20241108 | 094000 | 755188060 | 3595 | 3600 | 3605 | 3590 | 4657 |
| 585 | 20241108 | 093900 | 738429820 | 3605 | 3605 | 3610 | 3605 | 3550 |
| 586 | 20241108 | 093800 | 725629440 | 3605 | 3605 | 3605 | 3600 | 1604 |
| 587 | 20241108 | 093700 | 719847070 | 3605 | 3590 | 3605 | 3590 | 1580 |
| 588 | 20241108 | 093600 | 714154945 | 3600 | 3600 | 3605 | 3595 | 11337 |
| 589 | 20241108 | 093500 | 673365015 | 3600 | 3605 | 3610 | 3595 | 1485 |
| 590 | 20241108 | 093400 | 668009595 | 3605 | 3590 | 3610 | 3590 | 7731 |
| 591 | 20241108 | 093300 | 640170820 | 3585 | 3585 | 3590 | 3585 | 2192 |
| 592 | 20241108 | 093200 | 632306405 | 3585 | 3580 | 3585 | 3580 | 4469 |
| 593 | 20241108 | 093100 | 616297125 | 3580 | 3575 | 3580 | 3575 | 2651 |
| 594 | 20241108 | 093000 | 606806595 | 3575 | 3575 | 3575 | 3575 | 1425 |
| 595 | 20241108 | 092900 | 601712220 | 3570 | 3565 | 3575 | 3565 | 1038 |
| 596 | 20241108 | 092800 | 598011535 | 3565 | 3565 | 3570 | 3565 | 4519 |
| 597 | 20241108 | 092700 | 581892240 | 3570 | 3560 | 3570 | 3560 | 1715 |
| 598 | 20241108 | 092600 | 575784890 | 3560 | 3560 | 3565 | 3560 | 652 |
| 599 | 20241108 | 092500 | 573462770 | 3560 | 3550 | 3560 | 3550 | 5020 |
| 600 | 20241108 | 092400 | 555621175 | 3560 | 3560 | 3560 | 3550 | 2511 |
| 601 | 20241108 | 092300 | 546697870 | 3560 | 3560 | 3570 | 3560 | 881 |
| 602 | 20241108 | 092200 | 543561345 | 3560 | 3560 | 3570 | 3560 | 1074 |
| 603 | 20241108 | 092100 | 539737295 | 3570 | 3575 | 3575 | 3565 | 2321 |
| 604 | 20241108 | 092000 | 531453750 | 3570 | 3560 | 3575 | 3560 | 3584 |
| 605 | 20241108 | 091900 | 518664810 | 3560 | 3565 | 3565 | 3560 | 1004 |
| 606 | 20241108 | 091800 | 515086285 | 3560 | 3535 | 3560 | 3535 | 10153 |
| 607 | 20241108 | 091700 | 479035645 | 3535 | 3535 | 3545 | 3530 | 3062 |
| 608 | 20241108 | 091600 | 468198685 | 3535 | 3540 | 3550 | 3535 | 2526 |
| 609 | 20241108 | 091500 | 459259395 | 3540 | 3535 | 3540 | 3530 | 3003 |
| 610 | 20241108 | 091400 | 448648015 | 3540 | 3525 | 3540 | 3520 | 3708 |
| 611 | 20241108 | 091300 | 435551625 | 3520 | 3520 | 3535 | 3520 | 1861 |
| 612 | 20241108 | 091200 | 428998405 | 3535 | 3520 | 3545 | 3520 | 5987 |
| 613 | 20241108 | 091100 | 407864975 | 3520 | 3535 | 3555 | 3520 | 7323 |
| 614 | 20241108 | 091000 | 382018455 | 3550 | 3545 | 3565 | 3535 | 11226 |
| 615 | 20241108 | 090900 | 342259135 | 3570 | 3575 | 3575 | 3550 | 13870 |
| 616 | 20241108 | 090800 | 292947175 | 3560 | 3580 | 3590 | 3560 | 5539 |
| 617 | 20241108 | 090700 | 273138945 | 3580 | 3575 | 3580 | 3570 | 5173 |
| 618 | 20241108 | 090600 | 254640450 | 3570 | 3550 | 3570 | 3540 | 21740 |
| 619 | 20241108 | 090500 | 177344755 | 3555 | 3555 | 3560 | 3545 | 5687 |
| 620 | 20241108 | 090400 | 157144645 | 3560 | 3555 | 3560 | 3545 | 7857 |
| 621 | 20241108 | 090300 | 129241245 | 3550 | 3550 | 3550 | 3540 | 5204 |
| 622 | 20241108 | 090200 | 110776525 | 3550 | 3540 | 3550 | 3535 | 6341 |
| 623 | 20241108 | 090100 | 88325920 | 3535 | 3535 | 3555 | 3530 | 8531 |
| 624 | 20241108 | 090000 | 58153195 | 3545 | 3545 | 3560 | 3530 | 13578 |