30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 190400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 3 | 20241104 | 190300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20241104 | 190200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20241104 | 190100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20241104 | 190000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20241104 | 185900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20241104 | 185800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20241104 | 185700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20241104 | 185600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20241104 | 185500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20241104 | 185400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20241104 | 185300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20241104 | 185200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20241104 | 185100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20241104 | 185000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20241104 | 184900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20241104 | 184800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20241104 | 184700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20241104 | 184600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20241104 | 184500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20241104 | 184400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20241104 | 184300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20241104 | 184200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20241104 | 184100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20241104 | 184000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20241104 | 183900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20241104 | 183800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20241104 | 183700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20241104 | 183600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20241104 | 183500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20241104 | 183400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 33 | 20241104 | 183300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20241104 | 183200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20241104 | 183100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20241104 | 183000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20241104 | 182900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20241104 | 182800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20241104 | 182700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20241104 | 182600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20241104 | 182500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20241104 | 182400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20241104 | 182300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20241104 | 182200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20241104 | 182100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20241104 | 182000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20241104 | 181900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20241104 | 181800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20241104 | 181700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20241104 | 181600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20241104 | 181500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20241104 | 181400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20241104 | 181300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20241104 | 181200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20241104 | 181100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20241104 | 181000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20241104 | 180900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20241104 | 180800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20241104 | 180700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20241104 | 180600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20241104 | 180500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20241104 | 180400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 63 | 20241104 | 180300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20241104 | 180200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20241104 | 180100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20241104 | 180000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20241104 | 175900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20241104 | 175800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20241104 | 175700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20241104 | 175600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20241104 | 175500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20241104 | 175400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20241104 | 175300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20241104 | 175200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20241104 | 175100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20241104 | 175000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20241104 | 174900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20241104 | 174800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20241104 | 174700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20241104 | 174600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20241104 | 174500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20241104 | 174400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20241104 | 174300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20241104 | 174200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20241104 | 174100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20241104 | 174000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20241104 | 173900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20241104 | 173800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20241104 | 173700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20241104 | 173600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20241104 | 173500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20241104 | 173400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 93 | 20241104 | 173300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20241104 | 173200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20241104 | 173100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20241104 | 173000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20241104 | 172900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20241104 | 172800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20241104 | 172700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20241104 | 172600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20241104 | 172500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20241104 | 172400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20241104 | 172300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20241104 | 172200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20241104 | 172100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20241104 | 172000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20241104 | 171900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20241104 | 171800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20241104 | 171700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20241104 | 171600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20241104 | 171500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20241104 | 171400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20241104 | 171300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20241104 | 171200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20241104 | 171100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20241104 | 171000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20241104 | 170900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20241104 | 170800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20241104 | 170700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20241104 | 170600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20241104 | 170500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20241104 | 170400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 123 | 20241104 | 170300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20241104 | 170200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20241104 | 170100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20241104 | 170000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20241104 | 165900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20241104 | 165800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20241104 | 165700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20241104 | 165600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20241104 | 165500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20241104 | 165400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20241104 | 165300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20241104 | 165200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20241104 | 165100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20241104 | 165000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20241104 | 164900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20241104 | 164800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20241104 | 164700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20241104 | 164600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20241104 | 164500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20241104 | 164400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20241104 | 164300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20241104 | 164200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20241104 | 164100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20241104 | 164000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20241104 | 163900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20241104 | 163800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20241104 | 163700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20241104 | 163600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20241104 | 163500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20241104 | 163400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 153 | 20241104 | 163300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20241104 | 163200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20241104 | 163100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20241104 | 163000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20241104 | 162900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20241104 | 162800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20241104 | 162700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20241104 | 162600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20241104 | 162500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20241104 | 162400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20241104 | 162300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20241104 | 162200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20241104 | 162100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20241104 | 162000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20241104 | 161900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20241104 | 161800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20241104 | 161700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20241104 | 161600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20241104 | 161500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20241104 | 161400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20241104 | 161300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20241104 | 161200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20241104 | 161100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20241104 | 161000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20241104 | 160900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20241104 | 160800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20241104 | 160700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20241104 | 160600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20241104 | 160500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20241104 | 160400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 183 | 20241104 | 160300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20241104 | 160200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20241104 | 160100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20241104 | 160000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20241104 | 155900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20241104 | 155800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20241104 | 155700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20241104 | 155600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20241104 | 155500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20241104 | 155400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20241104 | 155300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20241104 | 155200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20241104 | 155100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20241104 | 155000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20241104 | 154900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20241104 | 154800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 199 | 20241104 | 154700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 200 | 20241104 | 154600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 201 | 20241104 | 154500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 202 | 20241104 | 154400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 203 | 20241104 | 154300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 204 | 20241104 | 154200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 205 | 20241104 | 154100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 206 | 20241104 | 154000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 207 | 20241104 | 153900 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 208 | 20241104 | 153800 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 209 | 20241104 | 153700 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 210 | 20241104 | 153600 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 211 | 20241104 | 153500 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 212 | 20241104 | 153400 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 213 | 20241104 | 153300 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 214 | 20241104 | 153200 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 215 | 20241104 | 153100 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 216 | 20241104 | 153000 | 5031133190 | 3395 | 3395 | 3395 | 3395 | 22814 |
| 217 | 20241104 | 152900 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20241104 | 152800 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 219 | 20241104 | 152700 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 220 | 20241104 | 152600 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20241104 | 152500 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20241104 | 152400 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20241104 | 152300 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20241104 | 152200 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20241104 | 152100 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20241104 | 152000 | 4953679660 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20241104 | 151900 | 4953679660 | 3405 | 3405 | 3415 | 3405 | 2743 |
| 228 | 20241104 | 151800 | 4944329625 | 3405 | 3390 | 3405 | 3390 | 1553 |
| 229 | 20241104 | 151700 | 4939046310 | 3400 | 3400 | 3410 | 3390 | 3713 |
| 230 | 20241104 | 151600 | 4926422465 | 3415 | 3420 | 3420 | 3400 | 5007 |
| 231 | 20241104 | 151500 | 4909320855 | 3420 | 3450 | 3450 | 3415 | 14359 |
| 232 | 20241104 | 151400 | 4860032015 | 3455 | 3455 | 3455 | 3450 | 1223 |
| 233 | 20241104 | 151300 | 4855809050 | 3455 | 3440 | 3455 | 3440 | 621 |
| 234 | 20241104 | 151200 | 4853672720 | 3455 | 3455 | 3455 | 3450 | 551 |
| 235 | 20241104 | 151100 | 4851771510 | 3435 | 3455 | 3455 | 3435 | 1076 |
| 236 | 20241104 | 151000 | 4848060545 | 3455 | 3435 | 3455 | 3435 | 1136 |
| 237 | 20241104 | 150900 | 4844157205 | 3435 | 3455 | 3455 | 3435 | 2133 |
| 238 | 20241104 | 150800 | 4836813810 | 3455 | 3450 | 3455 | 3450 | 1447 |
| 239 | 20241104 | 150700 | 4831816425 | 3455 | 3440 | 3455 | 3440 | 266 |
| 240 | 20241104 | 150600 | 4830900165 | 3440 | 3440 | 3445 | 3440 | 644 |
| 241 | 20241104 | 150500 | 4828684385 | 3445 | 3445 | 3445 | 3445 | 133 |
| 242 | 20241104 | 150400 | 4828226200 | 3440 | 3450 | 3455 | 3440 | 1100 |
| 243 | 20241104 | 150300 | 4824433195 | 3450 | 3450 | 3455 | 3445 | 57 |
| 244 | 20241104 | 150200 | 4824236805 | 3450 | 3445 | 3455 | 3440 | 1480 |
| 245 | 20241104 | 150100 | 4819133415 | 3445 | 3460 | 3460 | 3445 | 746 |
| 246 | 20241104 | 150000 | 4816554715 | 3460 | 3460 | 3465 | 3460 | 306 |
| 247 | 20241104 | 145900 | 4815495550 | 3460 | 3460 | 3465 | 3460 | 376 |
| 248 | 20241104 | 145800 | 4814193420 | 3465 | 3455 | 3465 | 3430 | 7618 |
| 249 | 20241104 | 145700 | 4787955105 | 3445 | 3450 | 3450 | 3445 | 974 |
| 250 | 20241104 | 145600 | 4784597570 | 3470 | 3475 | 3475 | 3450 | 4866 |
| 251 | 20241104 | 145500 | 4767765250 | 3465 | 3460 | 3475 | 3460 | 1923 |
| 252 | 20241104 | 145400 | 4761102230 | 3455 | 3450 | 3455 | 3450 | 81 |
| 253 | 20241104 | 145300 | 4760822455 | 3450 | 3450 | 3450 | 3450 | 306 |
| 254 | 20241104 | 145200 | 4759766755 | 3450 | 3450 | 3450 | 3450 | 290 |
| 255 | 20241104 | 145100 | 4758766255 | 3450 | 3450 | 3450 | 3450 | 596 |
| 256 | 20241104 | 145000 | 4756710055 | 3460 | 3450 | 3460 | 3450 | 1052 |
| 257 | 20241104 | 144900 | 4753078665 | 3450 | 3450 | 3455 | 3450 | 849 |
| 258 | 20241104 | 144800 | 4750147915 | 3445 | 3440 | 3445 | 3440 | 5 |
| 259 | 20241104 | 144700 | 4750130695 | 3440 | 3440 | 3440 | 3440 | 205 |
| 260 | 20241104 | 144600 | 4749425495 | 3455 | 3455 | 3455 | 3455 | 72 |
| 261 | 20241104 | 144500 | 4749176735 | 3455 | 3435 | 3455 | 3435 | 464 |
| 262 | 20241104 | 144400 | 4747577615 | 3435 | 3440 | 3440 | 3425 | 746 |
| 263 | 20241104 | 144300 | 4745017930 | 3425 | 3420 | 3440 | 3420 | 249 |
| 264 | 20241104 | 144200 | 4744165725 | 3420 | 3425 | 3430 | 3420 | 1575 |
| 265 | 20241104 | 144100 | 4738771705 | 3430 | 3430 | 3430 | 3430 | 394 |
| 266 | 20241104 | 144000 | 4737420285 | 3440 | 3440 | 3440 | 3440 | 1 |
| 267 | 20241104 | 143900 | 4737416845 | 3440 | 3425 | 3440 | 3420 | 1770 |
| 268 | 20241104 | 143800 | 4731356495 | 3425 | 3440 | 3440 | 3420 | 8051 |
| 269 | 20241104 | 143700 | 4703756985 | 3445 | 3475 | 3475 | 3445 | 3062 |
| 270 | 20241104 | 143600 | 4693199800 | 3460 | 3475 | 3475 | 3455 | 4414 |
| 271 | 20241104 | 143500 | 4677935860 | 3465 | 3475 | 3475 | 3465 | 2271 |
| 272 | 20241104 | 143400 | 4670058865 | 3480 | 3470 | 3485 | 3470 | 1393 |
| 273 | 20241104 | 143300 | 4665215105 | 3465 | 3465 | 3465 | 3465 | 491 |
| 274 | 20241104 | 143200 | 4663513790 | 3465 | 3470 | 3475 | 3465 | 1328 |
| 275 | 20241104 | 143100 | 4658905175 | 3465 | 3460 | 3465 | 3455 | 1190 |
| 276 | 20241104 | 143000 | 4654787555 | 3460 | 3465 | 3465 | 3460 | 2592 |
| 277 | 20241104 | 142900 | 4645818990 | 3475 | 3460 | 3480 | 3460 | 432 |
| 278 | 20241104 | 142800 | 4644317670 | 3485 | 3470 | 3485 | 3470 | 1155 |
| 279 | 20241104 | 142700 | 4640305290 | 3470 | 3460 | 3470 | 3460 | 2081 |
| 280 | 20241104 | 142600 | 4633090190 | 3465 | 3480 | 3480 | 3450 | 273 |
| 281 | 20241104 | 142500 | 4632146770 | 3485 | 3460 | 3485 | 3450 | 2361 |
| 282 | 20241104 | 142400 | 4623993905 | 3460 | 3445 | 3460 | 3445 | 1326 |
| 283 | 20241104 | 142300 | 4619423180 | 3445 | 3460 | 3460 | 3445 | 4301 |
| 284 | 20241104 | 142200 | 4604569960 | 3460 | 3450 | 3500 | 3450 | 4171 |
| 285 | 20241104 | 142100 | 4590093390 | 3450 | 3430 | 3450 | 3430 | 3969 |
| 286 | 20241104 | 142000 | 4576445705 | 3415 | 3425 | 3435 | 3415 | 1550 |
| 287 | 20241104 | 141900 | 4571132865 | 3415 | 3425 | 3425 | 3415 | 107 |
| 288 | 20241104 | 141800 | 4570767440 | 3425 | 3430 | 3430 | 3405 | 132 |
| 289 | 20241104 | 141700 | 4570317510 | 3430 | 3415 | 3430 | 3415 | 1247 |
| 290 | 20241104 | 141600 | 4566048770 | 3415 | 3405 | 3415 | 3395 | 4030 |
| 291 | 20241104 | 141500 | 4552323270 | 3390 | 3390 | 3405 | 3390 | 1152 |
| 292 | 20241104 | 141400 | 4548417210 | 3395 | 3385 | 3395 | 3380 | 1646 |
| 293 | 20241104 | 141300 | 4542848225 | 3380 | 3380 | 3380 | 3380 | 2683 |
| 294 | 20241104 | 141200 | 4533779685 | 3380 | 3380 | 3380 | 3380 | 70 |
| 295 | 20241104 | 141100 | 4533543085 | 3385 | 3380 | 3385 | 3380 | 49 |
| 296 | 20241104 | 141000 | 4533377425 | 3375 | 3375 | 3375 | 3375 | 0 |
| 297 | 20241104 | 140900 | 4533377425 | 3375 | 3375 | 3375 | 3375 | 81 |
| 298 | 20241104 | 140800 | 4533104050 | 3375 | 3380 | 3385 | 3375 | 137 |
| 299 | 20241104 | 140700 | 4532641635 | 3375 | 3380 | 3380 | 3375 | 1091 |
| 300 | 20241104 | 140600 | 4528954655 | 3380 | 3380 | 3380 | 3380 | 3 |
| 301 | 20241104 | 140500 | 4528944515 | 3380 | 3380 | 3380 | 3375 | 202 |
| 302 | 20241104 | 140400 | 4528261760 | 3380 | 3380 | 3385 | 3370 | 1448 |
| 303 | 20241104 | 140300 | 4523378055 | 3395 | 3395 | 3395 | 3380 | 3683 |
| 304 | 20241104 | 140200 | 4510916335 | 3390 | 3390 | 3390 | 3390 | 1668 |
| 305 | 20241104 | 140100 | 4505261815 | 3410 | 3390 | 3410 | 3385 | 7206 |
| 306 | 20241104 | 140000 | 4480799860 | 3395 | 3395 | 3395 | 3395 | 539 |
| 307 | 20241104 | 135900 | 4478969955 | 3395 | 3385 | 3395 | 3385 | 226 |
| 308 | 20241104 | 135800 | 4478203995 | 3390 | 3390 | 3390 | 3390 | 46 |
| 309 | 20241104 | 135700 | 4478048055 | 3390 | 3390 | 3390 | 3390 | 0 |
| 310 | 20241104 | 135600 | 4478048055 | 3390 | 3385 | 3390 | 3385 | 134 |
| 311 | 20241104 | 135500 | 4477593815 | 3385 | 3395 | 3395 | 3380 | 546 |
| 312 | 20241104 | 135400 | 4475747050 | 3385 | 3385 | 3385 | 3380 | 1768 |
| 313 | 20241104 | 135300 | 4469762415 | 3380 | 3380 | 3385 | 3380 | 152 |
| 314 | 20241104 | 135200 | 4469248645 | 3380 | 3380 | 3380 | 3380 | 14 |
| 315 | 20241104 | 135100 | 4469201325 | 3380 | 3380 | 3380 | 3370 | 7 |
| 316 | 20241104 | 135000 | 4469177715 | 3370 | 3380 | 3380 | 3370 | 98 |
| 317 | 20241104 | 134900 | 4468847025 | 3385 | 3370 | 3385 | 3370 | 4 |
| 318 | 20241104 | 134800 | 4468833530 | 3390 | 3395 | 3410 | 3370 | 10061 |
| 319 | 20241104 | 134700 | 4434710950 | 3395 | 3405 | 3405 | 3395 | 348 |
| 320 | 20241104 | 134600 | 4433527410 | 3410 | 3405 | 3410 | 3395 | 1038 |
| 321 | 20241104 | 134500 | 4430001170 | 3405 | 3400 | 3410 | 3400 | 7 |
| 322 | 20241104 | 134400 | 4429977335 | 3410 | 3415 | 3415 | 3410 | 114 |
| 323 | 20241104 | 134300 | 4429588590 | 3405 | 3400 | 3410 | 3400 | 513 |
| 324 | 20241104 | 134200 | 4427841670 | 3400 | 3380 | 3400 | 3380 | 972 |
| 325 | 20241104 | 134100 | 4424545425 | 3385 | 3380 | 3385 | 3380 | 17 |
| 326 | 20241104 | 134000 | 4424487955 | 3385 | 3395 | 3395 | 3375 | 2114 |
| 327 | 20241104 | 133900 | 4417345660 | 3395 | 3395 | 3395 | 3380 | 6 |
| 328 | 20241104 | 133800 | 4417325305 | 3395 | 3380 | 3395 | 3380 | 124 |
| 329 | 20241104 | 133700 | 4416906110 | 3380 | 3395 | 3395 | 3380 | 2 |
| 330 | 20241104 | 133600 | 4416899335 | 3400 | 3400 | 3400 | 3400 | 0 |
| 331 | 20241104 | 133500 | 4416899335 | 3400 | 3390 | 3400 | 3380 | 1554 |
| 332 | 20241104 | 133400 | 4411619045 | 3390 | 3375 | 3390 | 3375 | 1907 |
| 333 | 20241104 | 133300 | 4405174715 | 3375 | 3355 | 3400 | 3355 | 2251 |
| 334 | 20241104 | 133200 | 4397570410 | 3350 | 3355 | 3355 | 3340 | 1603 |
| 335 | 20241104 | 133100 | 4392200455 | 3355 | 3345 | 3360 | 3335 | 2454 |
| 336 | 20241104 | 133000 | 4383988850 | 3340 | 3370 | 3370 | 3340 | 3123 |
| 337 | 20241104 | 132900 | 4373546005 | 3350 | 3350 | 3370 | 3350 | 507 |
| 338 | 20241104 | 132800 | 4371847415 | 3350 | 3355 | 3370 | 3350 | 2473 |
| 339 | 20241104 | 132700 | 4363562400 | 3370 | 3365 | 3370 | 3350 | 1026 |
| 340 | 20241104 | 132600 | 4360110280 | 3370 | 3375 | 3375 | 3350 | 4831 |
| 341 | 20241104 | 132500 | 4343881920 | 3375 | 3370 | 3375 | 3370 | 268 |
| 342 | 20241104 | 132400 | 4342978455 | 3370 | 3370 | 3370 | 3365 | 1823 |
| 343 | 20241104 | 132300 | 4336835655 | 3390 | 3390 | 3390 | 3375 | 3897 |
| 344 | 20241104 | 132200 | 4323667675 | 3385 | 3375 | 3390 | 3375 | 1180 |
| 345 | 20241104 | 132100 | 4319683425 | 3395 | 3430 | 3430 | 3390 | 1077 |
| 346 | 20241104 | 132000 | 4316026875 | 3435 | 3375 | 3450 | 3375 | 2431 |
| 347 | 20241104 | 131900 | 4307706810 | 3375 | 3400 | 3400 | 3375 | 60 |
| 348 | 20241104 | 131800 | 4307504260 | 3395 | 3370 | 3395 | 3355 | 1143 |
| 349 | 20241104 | 131700 | 4303656910 | 3370 | 3355 | 3370 | 3355 | 1022 |
| 350 | 20241104 | 131600 | 4300228075 | 3360 | 3370 | 3370 | 3360 | 6362 |
| 351 | 20241104 | 131500 | 4278829540 | 3370 | 3375 | 3385 | 3370 | 2333 |
| 352 | 20241104 | 131400 | 4270956610 | 3385 | 3395 | 3395 | 3370 | 2253 |
| 353 | 20241104 | 131300 | 4263338280 | 3390 | 3395 | 3400 | 3390 | 333 |
| 354 | 20241104 | 131200 | 4262209345 | 3385 | 3395 | 3395 | 3385 | 26 |
| 355 | 20241104 | 131100 | 4262121235 | 3395 | 3400 | 3400 | 3385 | 827 |
| 356 | 20241104 | 131000 | 4259317305 | 3400 | 3380 | 3400 | 3380 | 5307 |
| 357 | 20241104 | 130900 | 4241330805 | 3380 | 3355 | 3380 | 3355 | 6643 |
| 358 | 20241104 | 130800 | 4218957115 | 3365 | 3365 | 3365 | 3355 | 2317 |
| 359 | 20241104 | 130700 | 4211165840 | 3365 | 3360 | 3365 | 3350 | 5038 |
| 360 | 20241104 | 130600 | 4194217300 | 3345 | 3365 | 3365 | 3340 | 8811 |
| 361 | 20241104 | 130500 | 4164701130 | 3380 | 3405 | 3415 | 3380 | 15088 |
| 362 | 20241104 | 130400 | 4113503315 | 3425 | 3400 | 3425 | 3400 | 1013 |
| 363 | 20241104 | 130300 | 4110041665 | 3405 | 3385 | 3405 | 3385 | 821 |
| 364 | 20241104 | 130200 | 4107256360 | 3385 | 3385 | 3410 | 3385 | 140 |
| 365 | 20241104 | 130100 | 4106782335 | 3410 | 3370 | 3410 | 3360 | 3121 |
| 366 | 20241104 | 130000 | 4096216570 | 3355 | 3325 | 3380 | 3325 | 5938 |
| 367 | 20241104 | 125900 | 4076348875 | 3325 | 3405 | 3405 | 3310 | 29372 |
| 368 | 20241104 | 125800 | 3976825130 | 3410 | 3420 | 3420 | 3410 | 4272 |
| 369 | 20241104 | 125700 | 3962247100 | 3420 | 3430 | 3430 | 3420 | 2045 |
| 370 | 20241104 | 125600 | 3955246505 | 3430 | 3425 | 3430 | 3420 | 206 |
| 371 | 20241104 | 125500 | 3954541970 | 3425 | 3425 | 3425 | 3420 | 408 |
| 372 | 20241104 | 125400 | 3953144660 | 3430 | 3430 | 3430 | 3430 | 500 |
| 373 | 20241104 | 125300 | 3951429660 | 3425 | 3430 | 3430 | 3425 | 1149 |
| 374 | 20241104 | 125200 | 3947494280 | 3435 | 3430 | 3435 | 3430 | 1035 |
| 375 | 20241104 | 125100 | 3943944225 | 3430 | 3430 | 3430 | 3430 | 5 |
| 376 | 20241104 | 125000 | 3943927075 | 3430 | 3470 | 3470 | 3430 | 30679 |
| 377 | 20241104 | 124900 | 3838073315 | 3470 | 3475 | 3475 | 3470 | 135 |
| 378 | 20241104 | 124800 | 3837604775 | 3475 | 3470 | 3480 | 3470 | 4337 |
| 379 | 20241104 | 124700 | 3822522405 | 3470 | 3480 | 3480 | 3465 | 2524 |
| 380 | 20241104 | 124600 | 3813757240 | 3470 | 3435 | 3470 | 3435 | 3154 |
| 381 | 20241104 | 124500 | 3802871955 | 3425 | 3425 | 3425 | 3425 | 50 |
| 382 | 20241104 | 124400 | 3802700705 | 3420 | 3420 | 3430 | 3420 | 67 |
| 383 | 20241104 | 124300 | 3802471535 | 3420 | 3420 | 3430 | 3420 | 1268 |
| 384 | 20241104 | 124200 | 3798125345 | 3420 | 3420 | 3440 | 3420 | 600 |
| 385 | 20241104 | 124100 | 3796072320 | 3420 | 3425 | 3445 | 3420 | 762 |
| 386 | 20241104 | 124000 | 3793462400 | 3440 | 3410 | 3440 | 3410 | 5550 |
| 387 | 20241104 | 123900 | 3774452150 | 3415 | 3415 | 3415 | 3410 | 1471 |
| 388 | 20241104 | 123800 | 3769432660 | 3410 | 3415 | 3415 | 3410 | 3691 |
| 389 | 20241104 | 123700 | 3756831685 | 3415 | 3420 | 3425 | 3415 | 1472 |
| 390 | 20241104 | 123600 | 3751799735 | 3420 | 3415 | 3430 | 3415 | 673 |
| 391 | 20241104 | 123500 | 3749498300 | 3415 | 3415 | 3415 | 3415 | 639 |
| 392 | 20241104 | 123400 | 3747316115 | 3415 | 3410 | 3430 | 3410 | 1075 |
| 393 | 20241104 | 123300 | 3743645305 | 3410 | 3410 | 3420 | 3410 | 1643 |
| 394 | 20241104 | 123200 | 3738040675 | 3410 | 3415 | 3430 | 3410 | 637 |
| 395 | 20241104 | 123100 | 3735865390 | 3415 | 3415 | 3430 | 3415 | 1263 |
| 396 | 20241104 | 123000 | 3731552230 | 3420 | 3410 | 3430 | 3410 | 111 |
| 397 | 20241104 | 122900 | 3731173275 | 3410 | 3415 | 3415 | 3410 | 4216 |
| 398 | 20241104 | 122800 | 3716791625 | 3415 | 3415 | 3425 | 3415 | 1750 |
| 399 | 20241104 | 122700 | 3710815305 | 3410 | 3435 | 3435 | 3410 | 811 |
| 400 | 20241104 | 122600 | 3708048090 | 3435 | 3425 | 3435 | 3405 | 10851 |
| 401 | 20241104 | 122500 | 3670968285 | 3435 | 3460 | 3460 | 3425 | 17308 |
| 402 | 20241104 | 122400 | 3611382440 | 3460 | 3465 | 3465 | 3460 | 1975 |
| 403 | 20241104 | 122300 | 3604548840 | 3465 | 3470 | 3470 | 3460 | 624 |
| 404 | 20241104 | 122200 | 3602385120 | 3465 | 3460 | 3465 | 3460 | 68 |
| 405 | 20241104 | 122100 | 3602149550 | 3465 | 3470 | 3470 | 3460 | 2189 |
| 406 | 20241104 | 122000 | 3594570490 | 3470 | 3480 | 3480 | 3470 | 478 |
| 407 | 20241104 | 121900 | 3592911330 | 3495 | 3475 | 3495 | 3475 | 801 |
| 408 | 20241104 | 121800 | 3590127835 | 3475 | 3475 | 3475 | 3470 | 321 |
| 409 | 20241104 | 121700 | 3589013905 | 3475 | 3475 | 3475 | 3475 | 20 |
| 410 | 20241104 | 121600 | 3588944405 | 3470 | 3475 | 3475 | 3470 | 586 |
| 411 | 20241104 | 121500 | 3586910555 | 3455 | 3455 | 3455 | 3455 | 0 |
| 412 | 20241104 | 121400 | 3586910555 | 3455 | 3455 | 3455 | 3455 | 69 |
| 413 | 20241104 | 121300 | 3586672160 | 3455 | 3455 | 3455 | 3455 | 899 |
| 414 | 20241104 | 121200 | 3583566115 | 3455 | 3465 | 3465 | 3455 | 1794 |
| 415 | 20241104 | 121100 | 3577365115 | 3475 | 3475 | 3475 | 3475 | 201 |
| 416 | 20241104 | 121000 | 3576666640 | 3475 | 3460 | 3475 | 3455 | 3474 |
| 417 | 20241104 | 120900 | 3564655340 | 3460 | 3460 | 3460 | 3460 | 1001 |
| 418 | 20241104 | 120800 | 3561191880 | 3460 | 3475 | 3475 | 3460 | 621 |
| 419 | 20241104 | 120700 | 3559042740 | 3470 | 3455 | 3470 | 3450 | 3763 |
| 420 | 20241104 | 120600 | 3546024350 | 3455 | 3465 | 3465 | 3450 | 2466 |
| 421 | 20241104 | 120500 | 3537506760 | 3450 | 3460 | 3465 | 3450 | 3616 |
| 422 | 20241104 | 120400 | 3525017140 | 3460 | 3480 | 3490 | 3460 | 5107 |
| 423 | 20241104 | 120300 | 3507290380 | 3480 | 3495 | 3495 | 3480 | 504 |
| 424 | 20241104 | 120200 | 3505536420 | 3480 | 3480 | 3480 | 3480 | 1401 |
| 425 | 20241104 | 120100 | 3500660940 | 3495 | 3480 | 3495 | 3480 | 141 |
| 426 | 20241104 | 120000 | 3500169345 | 3495 | 3490 | 3495 | 3480 | 2140 |
| 427 | 20241104 | 115900 | 3492713630 | 3505 | 3505 | 3505 | 3505 | 46 |
| 428 | 20241104 | 115800 | 3492552400 | 3505 | 3505 | 3505 | 3490 | 89 |
| 429 | 20241104 | 115700 | 3492241010 | 3490 | 3500 | 3500 | 3490 | 242 |
| 430 | 20241104 | 115600 | 3491394390 | 3500 | 3500 | 3500 | 3500 | 1 |
| 431 | 20241104 | 115500 | 3491390890 | 3505 | 3505 | 3505 | 3505 | 1 |
| 432 | 20241104 | 115400 | 3491387385 | 3490 | 3490 | 3490 | 3490 | 38 |
| 433 | 20241104 | 115300 | 3491254765 | 3505 | 3505 | 3505 | 3505 | 17 |
| 434 | 20241104 | 115200 | 3491195180 | 3480 | 3480 | 3480 | 3480 | 617 |
| 435 | 20241104 | 115100 | 3489048020 | 3505 | 3505 | 3505 | 3505 | 116 |
| 436 | 20241104 | 115000 | 3488641440 | 3505 | 3505 | 3505 | 3505 | 2 |
| 437 | 20241104 | 114900 | 3488634430 | 3480 | 3480 | 3480 | 3480 | 39 |
| 438 | 20241104 | 114800 | 3488498710 | 3480 | 3480 | 3505 | 3480 | 314 |
| 439 | 20241104 | 114700 | 3487405865 | 3505 | 3475 | 3505 | 3475 | 19 |
| 440 | 20241104 | 114600 | 3487339690 | 3475 | 3480 | 3510 | 3475 | 233 |
| 441 | 20241104 | 114500 | 3486529355 | 3490 | 3485 | 3490 | 3480 | 1274 |
| 442 | 20241104 | 114400 | 3482092625 | 3500 | 3500 | 3500 | 3500 | 480 |
| 443 | 20241104 | 114300 | 3480412625 | 3500 | 3500 | 3540 | 3500 | 5378 |
| 444 | 20241104 | 114200 | 3461558180 | 3510 | 3500 | 3510 | 3500 | 1695 |
| 445 | 20241104 | 114100 | 3455618100 | 3510 | 3500 | 3510 | 3495 | 1842 |
| 446 | 20241104 | 114000 | 3449170010 | 3500 | 3480 | 3500 | 3480 | 144 |
| 447 | 20241104 | 113900 | 3448668850 | 3510 | 3500 | 3510 | 3450 | 52298 |
| 448 | 20241104 | 113800 | 3267618125 | 3495 | 3510 | 3510 | 3495 | 87 |
| 449 | 20241104 | 113700 | 3267313480 | 3510 | 3510 | 3515 | 3510 | 402 |
| 450 | 20241104 | 113600 | 3265902160 | 3515 | 3490 | 3515 | 3485 | 3066 |
| 451 | 20241104 | 113500 | 3255169990 | 3490 | 3490 | 3490 | 3490 | 1136 |
| 452 | 20241104 | 113400 | 3251205350 | 3490 | 3510 | 3510 | 3490 | 3 |
| 453 | 20241104 | 113300 | 3251194840 | 3510 | 3485 | 3510 | 3485 | 583 |
| 454 | 20241104 | 113200 | 3249153985 | 3485 | 3495 | 3495 | 3485 | 1238 |
| 455 | 20241104 | 113100 | 3244834725 | 3515 | 3515 | 3515 | 3495 | 38 |
| 456 | 20241104 | 113000 | 3244701755 | 3515 | 3495 | 3515 | 3490 | 521 |
| 457 | 20241104 | 112900 | 3242882360 | 3500 | 3500 | 3500 | 3500 | 935 |
| 458 | 20241104 | 112800 | 3239609860 | 3525 | 3525 | 3525 | 3525 | 5 |
| 459 | 20241104 | 112700 | 3239592235 | 3525 | 3500 | 3525 | 3500 | 359 |
| 460 | 20241104 | 112600 | 3238335335 | 3520 | 3520 | 3520 | 3520 | 341 |
| 461 | 20241104 | 112500 | 3237135015 | 3520 | 3520 | 3520 | 3520 | 13 |
| 462 | 20241104 | 112400 | 3237089255 | 3500 | 3515 | 3515 | 3500 | 269 |
| 463 | 20241104 | 112300 | 3236143780 | 3520 | 3495 | 3520 | 3495 | 1374 |
| 464 | 20241104 | 112200 | 3231328800 | 3495 | 3495 | 3495 | 3495 | 40 |
| 465 | 20241104 | 112100 | 3231189000 | 3480 | 3480 | 3485 | 3480 | 1681 |
| 466 | 20241104 | 112000 | 3225339115 | 3480 | 3480 | 3480 | 3480 | 0 |
| 467 | 20241104 | 111900 | 3225339115 | 3480 | 3480 | 3500 | 3480 | 5 |
| 468 | 20241104 | 111800 | 3225321695 | 3480 | 3500 | 3500 | 3480 | 3 |
| 469 | 20241104 | 111700 | 3225311235 | 3500 | 3500 | 3500 | 3480 | 10 |
| 470 | 20241104 | 111600 | 3225276375 | 3480 | 3480 | 3480 | 3480 | 100 |
| 471 | 20241104 | 111500 | 3224928375 | 3480 | 3500 | 3500 | 3480 | 766 |
| 472 | 20241104 | 111400 | 3222259205 | 3500 | 3485 | 3500 | 3485 | 1927 |
| 473 | 20241104 | 111300 | 3215535620 | 3485 | 3480 | 3485 | 3475 | 311 |
| 474 | 20241104 | 111200 | 3214453255 | 3485 | 3480 | 3485 | 3475 | 480 |
| 475 | 20241104 | 111100 | 3212784435 | 3485 | 3465 | 3485 | 3465 | 2316 |
| 476 | 20241104 | 111000 | 3204721025 | 3450 | 3495 | 3500 | 3450 | 35199 |
| 477 | 20241104 | 110900 | 3082982390 | 3495 | 3495 | 3495 | 3495 | 672 |
| 478 | 20241104 | 110800 | 3080633750 | 3495 | 3500 | 3500 | 3495 | 1609 |
| 479 | 20241104 | 110700 | 3075002750 | 3500 | 3505 | 3510 | 3500 | 2576 |
| 480 | 20241104 | 110600 | 3065975800 | 3505 | 3505 | 3510 | 3505 | 710 |
| 481 | 20241104 | 110500 | 3063487245 | 3510 | 3505 | 3510 | 3505 | 94 |
| 482 | 20241104 | 110400 | 3063157770 | 3505 | 3530 | 3530 | 3505 | 2 |
| 483 | 20241104 | 110300 | 3063150735 | 3520 | 3520 | 3520 | 3520 | 505 |
| 484 | 20241104 | 110200 | 3061373135 | 3500 | 3510 | 3515 | 3500 | 3844 |
| 485 | 20241104 | 110100 | 3047886765 | 3550 | 3535 | 3550 | 3505 | 5798 |
| 486 | 20241104 | 110000 | 3027423655 | 3520 | 3525 | 3525 | 3520 | 184 |
| 487 | 20241104 | 105900 | 3026775965 | 3520 | 3525 | 3525 | 3520 | 24 |
| 488 | 20241104 | 105800 | 3026691475 | 3535 | 3520 | 3535 | 3520 | 457 |
| 489 | 20241104 | 105700 | 3025082250 | 3530 | 3530 | 3530 | 3530 | 439 |
| 490 | 20241104 | 105600 | 3023532580 | 3520 | 3530 | 3530 | 3520 | 21 |
| 491 | 20241104 | 105500 | 3023458645 | 3535 | 3535 | 3545 | 3535 | 1515 |
| 492 | 20241104 | 105400 | 3018103010 | 3535 | 3510 | 3535 | 3510 | 745 |
| 493 | 20241104 | 105300 | 3015470555 | 3510 | 3510 | 3510 | 3510 | 263 |
| 494 | 20241104 | 105200 | 3014547425 | 3510 | 3510 | 3510 | 3510 | 1306 |
| 495 | 20241104 | 105100 | 3009963365 | 3525 | 3520 | 3525 | 3500 | 2299 |
| 496 | 20241104 | 105000 | 3001872165 | 3515 | 3500 | 3515 | 3495 | 441 |
| 497 | 20241104 | 104900 | 3000323520 | 3490 | 3505 | 3505 | 3490 | 1517 |
| 498 | 20241104 | 104800 | 2995016125 | 3520 | 3500 | 3525 | 3500 | 402 |
| 499 | 20241104 | 104700 | 2993606520 | 3500 | 3490 | 3530 | 3475 | 13693 |
| 500 | 20241104 | 104600 | 2945700400 | 3490 | 3490 | 3490 | 3490 | 178 |
| 501 | 20241104 | 104500 | 2945079180 | 3490 | 3495 | 3495 | 3490 | 748 |
| 502 | 20241104 | 104400 | 2942467075 | 3500 | 3485 | 3500 | 3470 | 4587 |
| 503 | 20241104 | 104300 | 2926524480 | 3485 | 3500 | 3500 | 3485 | 1751 |
| 504 | 20241104 | 104200 | 2920406710 | 3500 | 3500 | 3500 | 3495 | 522 |
| 505 | 20241104 | 104100 | 2918580830 | 3495 | 3520 | 3520 | 3495 | 2176 |
| 506 | 20241104 | 104000 | 2910973780 | 3520 | 3485 | 3520 | 3485 | 4494 |
| 507 | 20241104 | 103900 | 2895240705 | 3485 | 3525 | 3525 | 3485 | 9502 |
| 508 | 20241104 | 103800 | 2861997080 | 3525 | 3520 | 3530 | 3510 | 273 |
| 509 | 20241104 | 103700 | 2861036720 | 3510 | 3510 | 3510 | 3510 | 156 |
| 510 | 20241104 | 103600 | 2860489160 | 3500 | 3530 | 3530 | 3500 | 2350 |
| 511 | 20241104 | 103500 | 2852255020 | 3530 | 3515 | 3535 | 3510 | 2079 |
| 512 | 20241104 | 103400 | 2844943000 | 3515 | 3530 | 3545 | 3495 | 36612 |
| 513 | 20241104 | 103300 | 2716695530 | 3550 | 3525 | 3550 | 3520 | 3821 |
| 514 | 20241104 | 103200 | 2703226500 | 3525 | 3535 | 3535 | 3520 | 1499 |
| 515 | 20241104 | 103100 | 2697939465 | 3535 | 3545 | 3545 | 3535 | 812 |
| 516 | 20241104 | 103000 | 2695066145 | 3545 | 3545 | 3555 | 3545 | 200 |
| 517 | 20241104 | 102900 | 2694357095 | 3550 | 3560 | 3560 | 3550 | 2755 |
| 518 | 20241104 | 102800 | 2684562185 | 3555 | 3555 | 3555 | 3555 | 178 |
| 519 | 20241104 | 102700 | 2683929395 | 3570 | 3555 | 3570 | 3555 | 201 |
| 520 | 20241104 | 102600 | 2683214000 | 3555 | 3565 | 3565 | 3555 | 2592 |
| 521 | 20241104 | 102500 | 2673980875 | 3565 | 3580 | 3580 | 3565 | 183 |
| 522 | 20241104 | 102400 | 2673328145 | 3575 | 3555 | 3580 | 3555 | 1515 |
| 523 | 20241104 | 102300 | 2667928055 | 3550 | 3555 | 3555 | 3550 | 1096 |
| 524 | 20241104 | 102200 | 2664032760 | 3555 | 3555 | 3555 | 3555 | 382 |
| 525 | 20241104 | 102100 | 2662674750 | 3550 | 3555 | 3555 | 3550 | 2805 |
| 526 | 20241104 | 102000 | 2652716720 | 3555 | 3555 | 3555 | 3555 | 0 |
| 527 | 20241104 | 101900 | 2652716720 | 3555 | 3590 | 3590 | 3555 | 866 |
| 528 | 20241104 | 101800 | 2649632570 | 3570 | 3565 | 3570 | 3560 | 525 |
| 529 | 20241104 | 101700 | 2647761000 | 3565 | 3565 | 3565 | 3565 | 11 |
| 530 | 20241104 | 101600 | 2647721785 | 3565 | 3570 | 3570 | 3555 | 2916 |
| 531 | 20241104 | 101500 | 2637326210 | 3570 | 3535 | 3570 | 3515 | 6056 |
| 532 | 20241104 | 101400 | 2615891505 | 3535 | 3565 | 3565 | 3535 | 2318 |
| 533 | 20241104 | 101300 | 2607673365 | 3555 | 3560 | 3560 | 3555 | 942 |
| 534 | 20241104 | 101200 | 2604319905 | 3555 | 3555 | 3565 | 3545 | 4454 |
| 535 | 20241104 | 101100 | 2588504195 | 3555 | 3590 | 3590 | 3555 | 3042 |
| 536 | 20241104 | 101000 | 2577630340 | 3590 | 3600 | 3600 | 3590 | 2110 |
| 537 | 20241104 | 100900 | 2570036035 | 3600 | 3600 | 3600 | 3600 | 1027 |
| 538 | 20241104 | 100800 | 2566338835 | 3620 | 3605 | 3620 | 3580 | 5082 |
| 539 | 20241104 | 100700 | 2548054300 | 3605 | 3600 | 3630 | 3600 | 2933 |
| 540 | 20241104 | 100600 | 2537439960 | 3610 | 3565 | 3610 | 3565 | 1506 |
| 541 | 20241104 | 100500 | 2532028225 | 3565 | 3560 | 3570 | 3555 | 2561 |
| 542 | 20241104 | 100400 | 2522920280 | 3555 | 3550 | 3570 | 3545 | 2920 |
| 543 | 20241104 | 100300 | 2512554675 | 3550 | 3575 | 3580 | 3545 | 18087 |
| 544 | 20241104 | 100200 | 2448259365 | 3580 | 3565 | 3590 | 3560 | 6015 |
| 545 | 20241104 | 100100 | 2426804875 | 3570 | 3590 | 3590 | 3570 | 2477 |
| 546 | 20241104 | 100000 | 2417937395 | 3585 | 3575 | 3590 | 3575 | 3028 |
| 547 | 20241104 | 095900 | 2407084345 | 3575 | 3585 | 3585 | 3565 | 831 |
| 548 | 20241104 | 095800 | 2404116940 | 3585 | 3590 | 3590 | 3585 | 376 |
| 549 | 20241104 | 095700 | 2402768630 | 3590 | 3590 | 3590 | 3590 | 367 |
| 550 | 20241104 | 095600 | 2401451100 | 3590 | 3605 | 3605 | 3590 | 1787 |
| 551 | 20241104 | 095500 | 2395024380 | 3605 | 3630 | 3630 | 3605 | 1783 |
| 552 | 20241104 | 095400 | 2388588640 | 3630 | 3620 | 3660 | 3620 | 3028 |
| 553 | 20241104 | 095300 | 2377609945 | 3605 | 3595 | 3625 | 3595 | 3801 |
| 554 | 20241104 | 095200 | 2363858155 | 3595 | 3555 | 3595 | 3555 | 2254 |
| 555 | 20241104 | 095100 | 2355774710 | 3560 | 3550 | 3590 | 3550 | 11490 |
| 556 | 20241104 | 095000 | 2314893110 | 3525 | 3535 | 3535 | 3515 | 7720 |
| 557 | 20241104 | 094900 | 2287659780 | 3535 | 3570 | 3575 | 3535 | 19201 |
| 558 | 20241104 | 094800 | 2219421485 | 3570 | 3570 | 3580 | 3570 | 2878 |
| 559 | 20241104 | 094700 | 2209132105 | 3570 | 3640 | 3640 | 3550 | 54635 |
| 560 | 20241104 | 094600 | 2014368615 | 3640 | 3640 | 3665 | 3640 | 359 |
| 561 | 20241104 | 094500 | 2013061830 | 3640 | 3635 | 3665 | 3625 | 3436 |
| 562 | 20241104 | 094400 | 2000535960 | 3635 | 3625 | 3635 | 3620 | 1296 |
| 563 | 20241104 | 094300 | 1995827470 | 3620 | 3590 | 3620 | 3590 | 1892 |
| 564 | 20241104 | 094200 | 1989004205 | 3590 | 3590 | 3595 | 3590 | 936 |
| 565 | 20241104 | 094100 | 1985643680 | 3590 | 3590 | 3605 | 3590 | 5112 |
| 566 | 20241104 | 094000 | 1967288535 | 3590 | 3615 | 3625 | 3585 | 14252 |
| 567 | 20241104 | 093900 | 1915996170 | 3630 | 3620 | 3630 | 3615 | 4512 |
| 568 | 20241104 | 093800 | 1899678825 | 3625 | 3620 | 3625 | 3615 | 1647 |
| 569 | 20241104 | 093700 | 1893719205 | 3625 | 3615 | 3625 | 3615 | 1055 |
| 570 | 20241104 | 093600 | 1889905360 | 3615 | 3640 | 3640 | 3610 | 7202 |
| 571 | 20241104 | 093500 | 1863803080 | 3635 | 3645 | 3645 | 3635 | 2632 |
| 572 | 20241104 | 093400 | 1854224610 | 3645 | 3690 | 3690 | 3635 | 5649 |
| 573 | 20241104 | 093300 | 1833495395 | 3690 | 3670 | 3690 | 3670 | 1823 |
| 574 | 20241104 | 093200 | 1826785040 | 3700 | 3720 | 3720 | 3685 | 4285 |
| 575 | 20241104 | 093100 | 1810904330 | 3720 | 3695 | 3735 | 3670 | 13280 |
| 576 | 20241104 | 093000 | 1761729985 | 3700 | 3665 | 3700 | 3655 | 7461 |
| 577 | 20241104 | 092900 | 1734226685 | 3665 | 3670 | 3670 | 3650 | 4322 |
| 578 | 20241104 | 092800 | 1718437525 | 3655 | 3645 | 3680 | 3645 | 5242 |
| 579 | 20241104 | 092700 | 1699218365 | 3645 | 3645 | 3680 | 3635 | 11316 |
| 580 | 20241104 | 092600 | 1657886245 | 3665 | 3645 | 3665 | 3635 | 10690 |
| 581 | 20241104 | 092500 | 1618846750 | 3635 | 3645 | 3645 | 3625 | 4437 |
| 582 | 20241104 | 092400 | 1602720930 | 3645 | 3610 | 3650 | 3610 | 5640 |
| 583 | 20241104 | 092300 | 1582205595 | 3625 | 3600 | 3625 | 3595 | 5772 |
| 584 | 20241104 | 092200 | 1561349765 | 3600 | 3600 | 3615 | 3580 | 4936 |
| 585 | 20241104 | 092100 | 1543601860 | 3580 | 3585 | 3585 | 3575 | 3188 |
| 586 | 20241104 | 092000 | 1532200470 | 3580 | 3585 | 3610 | 3580 | 1667 |
| 587 | 20241104 | 091900 | 1526227175 | 3590 | 3605 | 3610 | 3590 | 3643 |
| 588 | 20241104 | 091800 | 1513128875 | 3610 | 3630 | 3630 | 3610 | 2605 |
| 589 | 20241104 | 091700 | 1503711380 | 3610 | 3580 | 3635 | 3580 | 3813 |
| 590 | 20241104 | 091600 | 1489957985 | 3580 | 3590 | 3595 | 3570 | 2951 |
| 591 | 20241104 | 091500 | 1479400545 | 3595 | 3600 | 3625 | 3595 | 2203 |
| 592 | 20241104 | 091400 | 1471466075 | 3600 | 3560 | 3620 | 3555 | 7215 |
| 593 | 20241104 | 091300 | 1445556535 | 3560 | 3580 | 3585 | 3560 | 7608 |
| 594 | 20241104 | 091200 | 1418364165 | 3580 | 3605 | 3620 | 3580 | 13130 |
| 595 | 20241104 | 091100 | 1371191355 | 3605 | 3600 | 3635 | 3595 | 5969 |
| 596 | 20241104 | 091000 | 1349655260 | 3600 | 3630 | 3640 | 3595 | 14077 |
| 597 | 20241104 | 090900 | 1298739140 | 3630 | 3615 | 3635 | 3595 | 9721 |
| 598 | 20241104 | 090800 | 1263649890 | 3595 | 3565 | 3630 | 3555 | 14315 |
| 599 | 20241104 | 090700 | 1212266540 | 3585 | 3630 | 3665 | 3555 | 66184 |
| 600 | 20241104 | 090600 | 974699455 | 3660 | 3635 | 3670 | 3610 | 9605 |
| 601 | 20241104 | 090500 | 939724455 | 3630 | 3640 | 3650 | 3595 | 25692 |
| 602 | 20241104 | 090400 | 846923900 | 3670 | 3640 | 3690 | 3640 | 15608 |
| 603 | 20241104 | 090300 | 789790350 | 3640 | 3755 | 3790 | 3635 | 43647 |
| 604 | 20241104 | 090200 | 627895930 | 3790 | 3665 | 3825 | 3660 | 95679 |
| 605 | 20241104 | 090100 | 267048065 | 3675 | 3655 | 3680 | 3620 | 8377 |
| 606 | 20241104 | 090000 | 236419010 | 3615 | 3635 | 3700 | 3605 | 63808 |