30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 190000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 7378 |
| 3 | 20241101 | 185900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20241101 | 185800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20241101 | 185700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20241101 | 185600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20241101 | 185500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20241101 | 185400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20241101 | 185300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20241101 | 185200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20241101 | 185100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20241101 | 185000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20241101 | 184900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20241101 | 184800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20241101 | 184700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20241101 | 184600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20241101 | 184500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20241101 | 184400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20241101 | 184300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20241101 | 184200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20241101 | 184100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20241101 | 184000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20241101 | 183900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20241101 | 183800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20241101 | 183700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20241101 | 183600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20241101 | 183500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20241101 | 183400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20241101 | 183300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20241101 | 183200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20241101 | 183100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20241101 | 183000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 7378 |
| 33 | 20241101 | 182900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20241101 | 182800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20241101 | 182700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20241101 | 182600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20241101 | 182500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20241101 | 182400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20241101 | 182300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20241101 | 182200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20241101 | 182100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20241101 | 182000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20241101 | 181900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20241101 | 181800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20241101 | 181700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20241101 | 181600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20241101 | 181500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20241101 | 181400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20241101 | 181300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20241101 | 181200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20241101 | 181100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20241101 | 181000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20241101 | 180900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20241101 | 180800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20241101 | 180700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20241101 | 180600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20241101 | 180500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20241101 | 180400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20241101 | 180300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20241101 | 180200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20241101 | 180100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20241101 | 180000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 7378 |
| 63 | 20241101 | 175900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20241101 | 175800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20241101 | 175700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20241101 | 175600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20241101 | 175500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20241101 | 175400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20241101 | 175300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20241101 | 175200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20241101 | 175100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20241101 | 175000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20241101 | 174900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20241101 | 174800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20241101 | 174700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20241101 | 174600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20241101 | 174500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20241101 | 174400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20241101 | 174300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20241101 | 174200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20241101 | 174100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20241101 | 174000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20241101 | 173900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20241101 | 173800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20241101 | 173700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20241101 | 173600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20241101 | 173500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20241101 | 173400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20241101 | 173300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20241101 | 173200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20241101 | 173100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20241101 | 173000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 7378 |
| 93 | 20241101 | 172900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20241101 | 172800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20241101 | 172700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20241101 | 172600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20241101 | 172500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20241101 | 172400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20241101 | 172300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20241101 | 172200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20241101 | 172100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20241101 | 172000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20241101 | 171900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20241101 | 171800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20241101 | 171700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20241101 | 171600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20241101 | 171500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20241101 | 171400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20241101 | 171300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20241101 | 171200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20241101 | 171100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20241101 | 171000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20241101 | 170900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20241101 | 170800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20241101 | 170700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20241101 | 170600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20241101 | 170500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20241101 | 170400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20241101 | 170300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20241101 | 170200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20241101 | 170100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20241101 | 170000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 7378 |
| 123 | 20241101 | 165900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20241101 | 165800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20241101 | 165700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20241101 | 165600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20241101 | 165500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20241101 | 165400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20241101 | 165300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20241101 | 165200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20241101 | 165100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20241101 | 165000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20241101 | 164900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20241101 | 164800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20241101 | 164700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20241101 | 164600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20241101 | 164500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20241101 | 164400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20241101 | 164300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20241101 | 164200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20241101 | 164100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20241101 | 164000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20241101 | 163900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20241101 | 163800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20241101 | 163700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20241101 | 163600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20241101 | 163500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20241101 | 163400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20241101 | 163300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20241101 | 163200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20241101 | 163100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20241101 | 163000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 7378 |
| 153 | 20241101 | 162900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20241101 | 162800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20241101 | 162700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20241101 | 162600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20241101 | 162500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20241101 | 162400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20241101 | 162300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20241101 | 162200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20241101 | 162100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20241101 | 162000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20241101 | 161900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20241101 | 161800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20241101 | 161700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20241101 | 161600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20241101 | 161500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20241101 | 161400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20241101 | 161300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20241101 | 161200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20241101 | 161100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20241101 | 161000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20241101 | 160900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20241101 | 160800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20241101 | 160700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20241101 | 160600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20241101 | 160500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20241101 | 160400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20241101 | 160300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20241101 | 160200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20241101 | 160100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20241101 | 160000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 7378 |
| 183 | 20241101 | 155900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20241101 | 155800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20241101 | 155700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20241101 | 155600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20241101 | 155500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20241101 | 155400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20241101 | 155300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20241101 | 155200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20241101 | 155100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20241101 | 155000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20241101 | 154900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20241101 | 154800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20241101 | 154700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20241101 | 154600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20241101 | 154500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20241101 | 154400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20241101 | 154300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20241101 | 154200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20241101 | 154100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20241101 | 154000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20241101 | 153900 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20241101 | 153800 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20241101 | 153700 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20241101 | 153600 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20241101 | 153500 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20241101 | 153400 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20241101 | 153300 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20241101 | 153200 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20241101 | 153100 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20241101 | 153000 | 1912737695 | 4830 | 4830 | 4830 | 4830 | 14756 |
| 213 | 20241101 | 152900 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 214 | 20241101 | 152800 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 215 | 20241101 | 152700 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 216 | 20241101 | 152600 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 217 | 20241101 | 152500 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 218 | 20241101 | 152400 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 219 | 20241101 | 152300 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 220 | 20241101 | 152200 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 221 | 20241101 | 152100 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 222 | 20241101 | 152000 | 1877101955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 223 | 20241101 | 151900 | 1877101955 | 4825 | 4825 | 4830 | 4825 | 1176 |
| 224 | 20241101 | 151800 | 1871426850 | 4830 | 4825 | 4830 | 4820 | 1888 |
| 225 | 20241101 | 151700 | 1862318380 | 4830 | 4845 | 4845 | 4830 | 7378 |
| 226 | 20241101 | 151600 | 1826647520 | 4845 | 4840 | 4845 | 4840 | 777 |
| 227 | 20241101 | 151500 | 1822886715 | 4840 | 4835 | 4840 | 4835 | 180 |
| 228 | 20241101 | 151400 | 1822016015 | 4850 | 4840 | 4850 | 4835 | 1150 |
| 229 | 20241101 | 151300 | 1816452725 | 4840 | 4850 | 4850 | 4840 | 3210 |
| 230 | 20241101 | 151200 | 1800908615 | 4845 | 4850 | 4850 | 4845 | 1732 |
| 231 | 20241101 | 151100 | 1792516850 | 4850 | 4850 | 4850 | 4845 | 6177 |
| 232 | 20241101 | 151000 | 1762568865 | 4855 | 4855 | 4855 | 4855 | 3528 |
| 233 | 20241101 | 150900 | 1745440425 | 4855 | 4855 | 4855 | 4855 | 900 |
| 234 | 20241101 | 150800 | 1741070925 | 4855 | 4855 | 4855 | 4855 | 424 |
| 235 | 20241101 | 150700 | 1739012405 | 4860 | 4860 | 4860 | 4860 | 1267 |
| 236 | 20241101 | 150600 | 1732854785 | 4855 | 4860 | 4860 | 4855 | 131 |
| 237 | 20241101 | 150500 | 1732218775 | 4860 | 4860 | 4860 | 4855 | 2255 |
| 238 | 20241101 | 150400 | 1721259980 | 4860 | 4855 | 4860 | 4855 | 2628 |
| 239 | 20241101 | 150300 | 1708491720 | 4855 | 4855 | 4855 | 4855 | 432 |
| 240 | 20241101 | 150200 | 1706394360 | 4860 | 4855 | 4860 | 4855 | 861 |
| 241 | 20241101 | 150100 | 1702213690 | 4860 | 4865 | 4865 | 4850 | 1312 |
| 242 | 20241101 | 150000 | 1695844140 | 4855 | 4860 | 4860 | 4855 | 4188 |
| 243 | 20241101 | 145900 | 1675502985 | 4870 | 4855 | 4870 | 4855 | 2103 |
| 244 | 20241101 | 145800 | 1665284145 | 4860 | 4860 | 4860 | 4860 | 51 |
| 245 | 20241101 | 145700 | 1665036285 | 4855 | 4855 | 4855 | 4855 | 200 |
| 246 | 20241101 | 145600 | 1664065285 | 4855 | 4855 | 4860 | 4855 | 323 |
| 247 | 20241101 | 145500 | 1662497115 | 4855 | 4860 | 4860 | 4850 | 430 |
| 248 | 20241101 | 145400 | 1660410700 | 4855 | 4855 | 4855 | 4850 | 2775 |
| 249 | 20241101 | 145300 | 1646938690 | 4855 | 4860 | 4860 | 4855 | 391 |
| 250 | 20241101 | 145200 | 1645040380 | 4860 | 4855 | 4865 | 4855 | 2806 |
| 251 | 20241101 | 145100 | 1631417230 | 4860 | 4860 | 4860 | 4860 | 2590 |
| 252 | 20241101 | 145000 | 1618829830 | 4860 | 4860 | 4860 | 4860 | 300 |
| 253 | 20241101 | 144900 | 1617371830 | 4865 | 4860 | 4865 | 4860 | 394 |
| 254 | 20241101 | 144800 | 1615456490 | 4860 | 4860 | 4860 | 4860 | 2 |
| 255 | 20241101 | 144700 | 1615446770 | 4860 | 4860 | 4860 | 4860 | 5 |
| 256 | 20241101 | 144600 | 1615422470 | 4865 | 4865 | 4865 | 4865 | 617 |
| 257 | 20241101 | 144500 | 1612420765 | 4860 | 4860 | 4860 | 4860 | 273 |
| 258 | 20241101 | 144400 | 1611093985 | 4865 | 4865 | 4870 | 4865 | 1194 |
| 259 | 20241101 | 144300 | 1605285170 | 4870 | 4870 | 4870 | 4870 | 709 |
| 260 | 20241101 | 144200 | 1601832340 | 4870 | 4870 | 4870 | 4865 | 325 |
| 261 | 20241101 | 144100 | 1600250455 | 4865 | 4865 | 4865 | 4865 | 0 |
| 262 | 20241101 | 144000 | 1600250455 | 4865 | 4860 | 4865 | 4860 | 12 |
| 263 | 20241101 | 143900 | 1600192125 | 4860 | 4855 | 4860 | 4855 | 541 |
| 264 | 20241101 | 143800 | 1597565385 | 4860 | 4860 | 4860 | 4860 | 309 |
| 265 | 20241101 | 143700 | 1596063645 | 4860 | 4860 | 4860 | 4860 | 20 |
| 266 | 20241101 | 143600 | 1595966445 | 4855 | 4870 | 4870 | 4855 | 947 |
| 267 | 20241101 | 143500 | 1591357555 | 4855 | 4865 | 4865 | 4855 | 1981 |
| 268 | 20241101 | 143400 | 1581731535 | 4870 | 4865 | 4870 | 4865 | 486 |
| 269 | 20241101 | 143300 | 1579366085 | 4860 | 4860 | 4860 | 4860 | 7048 |
| 270 | 20241101 | 143200 | 1545112805 | 4855 | 4860 | 4860 | 4855 | 1636 |
| 271 | 20241101 | 143100 | 1537161970 | 4860 | 4860 | 4860 | 4860 | 496 |
| 272 | 20241101 | 143000 | 1534751410 | 4865 | 4865 | 4865 | 4865 | 1203 |
| 273 | 20241101 | 142900 | 1528898815 | 4865 | 4865 | 4865 | 4865 | 0 |
| 274 | 20241101 | 142800 | 1528898815 | 4865 | 4865 | 4865 | 4865 | 49 |
| 275 | 20241101 | 142700 | 1528660430 | 4865 | 4865 | 4865 | 4865 | 0 |
| 276 | 20241101 | 142600 | 1528660430 | 4865 | 4865 | 4865 | 4865 | 1 |
| 277 | 20241101 | 142500 | 1528655565 | 4865 | 4865 | 4865 | 4865 | 181 |
| 278 | 20241101 | 142400 | 1527775000 | 4870 | 4870 | 4870 | 4870 | 0 |
| 279 | 20241101 | 142300 | 1527775000 | 4870 | 4860 | 4870 | 4860 | 1678 |
| 280 | 20241101 | 142200 | 1519616445 | 4860 | 4860 | 4860 | 4855 | 1890 |
| 281 | 20241101 | 142100 | 1510437570 | 4860 | 4860 | 4860 | 4860 | 233 |
| 282 | 20241101 | 142000 | 1509305190 | 4860 | 4860 | 4860 | 4860 | 300 |
| 283 | 20241101 | 141900 | 1507847190 | 4860 | 4860 | 4860 | 4855 | 1992 |
| 284 | 20241101 | 141800 | 1498169600 | 4860 | 4865 | 4865 | 4860 | 683 |
| 285 | 20241101 | 141700 | 1494849700 | 4870 | 4865 | 4870 | 4865 | 5 |
| 286 | 20241101 | 141600 | 1494825370 | 4865 | 4865 | 4870 | 4865 | 369 |
| 287 | 20241101 | 141500 | 1493030180 | 4865 | 4865 | 4865 | 4865 | 0 |
| 288 | 20241101 | 141400 | 1493030180 | 4865 | 4870 | 4870 | 4865 | 1757 |
| 289 | 20241101 | 141300 | 1484479605 | 4870 | 4875 | 4875 | 4870 | 50 |
| 290 | 20241101 | 141200 | 1484236090 | 4880 | 4875 | 4880 | 4875 | 220 |
| 291 | 20241101 | 141100 | 1483163585 | 4870 | 4870 | 4870 | 4870 | 0 |
| 292 | 20241101 | 141000 | 1483163585 | 4870 | 4870 | 4870 | 4870 | 134 |
| 293 | 20241101 | 140900 | 1482511005 | 4870 | 4875 | 4880 | 4870 | 1067 |
| 294 | 20241101 | 140800 | 1477310290 | 4865 | 4865 | 4865 | 4865 | 222 |
| 295 | 20241101 | 140700 | 1476230260 | 4860 | 4865 | 4865 | 4860 | 2278 |
| 296 | 20241101 | 140600 | 1465156430 | 4865 | 4865 | 4865 | 4865 | 166 |
| 297 | 20241101 | 140500 | 1464348840 | 4865 | 4865 | 4865 | 4860 | 1208 |
| 298 | 20241101 | 140400 | 1458471925 | 4860 | 4860 | 4860 | 4855 | 1780 |
| 299 | 20241101 | 140300 | 1449825150 | 4860 | 4855 | 4860 | 4855 | 890 |
| 300 | 20241101 | 140200 | 1445504150 | 4855 | 4865 | 4865 | 4855 | 5744 |
| 301 | 20241101 | 140100 | 1417583040 | 4870 | 4870 | 4870 | 4870 | 10 |
| 302 | 20241101 | 140000 | 1417534340 | 4870 | 4870 | 4870 | 4870 | 461 |
| 303 | 20241101 | 135900 | 1415289270 | 4875 | 4875 | 4875 | 4875 | 101 |
| 304 | 20241101 | 135800 | 1414796895 | 4875 | 4875 | 4875 | 4875 | 500 |
| 305 | 20241101 | 135700 | 1412359395 | 4870 | 4870 | 4870 | 4870 | 565 |
| 306 | 20241101 | 135600 | 1409607845 | 4870 | 4870 | 4870 | 4870 | 232 |
| 307 | 20241101 | 135500 | 1408478005 | 4875 | 4870 | 4875 | 4870 | 310 |
| 308 | 20241101 | 135400 | 1406966760 | 4870 | 4875 | 4875 | 4870 | 250 |
| 309 | 20241101 | 135300 | 1405749210 | 4870 | 4870 | 4870 | 4870 | 340 |
| 310 | 20241101 | 135200 | 1404093410 | 4875 | 4875 | 4875 | 4875 | 51 |
| 311 | 20241101 | 135100 | 1403844785 | 4865 | 4865 | 4865 | 4865 | 75 |
| 312 | 20241101 | 135000 | 1403479910 | 4865 | 4870 | 4870 | 4865 | 1900 |
| 313 | 20241101 | 134900 | 1394230475 | 4870 | 4875 | 4875 | 4870 | 230 |
| 314 | 20241101 | 134800 | 1393110220 | 4880 | 4880 | 4880 | 4880 | 1316 |
| 315 | 20241101 | 134700 | 1386688140 | 4880 | 4880 | 4880 | 4880 | 3 |
| 316 | 20241101 | 134600 | 1386673500 | 4875 | 4875 | 4875 | 4875 | 0 |
| 317 | 20241101 | 134500 | 1386673500 | 4875 | 4885 | 4885 | 4875 | 1634 |
| 318 | 20241101 | 134400 | 1378694280 | 4880 | 4885 | 4885 | 4880 | 1527 |
| 319 | 20241101 | 134300 | 1371239615 | 4885 | 4890 | 4890 | 4885 | 323 |
| 320 | 20241101 | 134200 | 1369661750 | 4895 | 4900 | 4900 | 4895 | 1978 |
| 321 | 20241101 | 134100 | 1359971535 | 4895 | 4895 | 4895 | 4895 | 13 |
| 322 | 20241101 | 134000 | 1359907900 | 4895 | 4895 | 4895 | 4895 | 200 |
| 323 | 20241101 | 133900 | 1358928900 | 4890 | 4885 | 4890 | 4885 | 819 |
| 324 | 20241101 | 133800 | 1354924990 | 4885 | 4885 | 4885 | 4885 | 1 |
| 325 | 20241101 | 133700 | 1354920105 | 4885 | 4880 | 4885 | 4880 | 324 |
| 326 | 20241101 | 133600 | 1353338980 | 4880 | 4880 | 4880 | 4880 | 6 |
| 327 | 20241101 | 133500 | 1353309700 | 4880 | 4880 | 4880 | 4880 | 100 |
| 328 | 20241101 | 133400 | 1352821700 | 4875 | 4875 | 4875 | 4875 | 17 |
| 329 | 20241101 | 133300 | 1352738825 | 4875 | 4885 | 4885 | 4875 | 5030 |
| 330 | 20241101 | 133200 | 1328206525 | 4885 | 4890 | 4890 | 4885 | 57 |
| 331 | 20241101 | 133100 | 1327927830 | 4890 | 4890 | 4890 | 4890 | 423 |
| 332 | 20241101 | 133000 | 1325859360 | 4890 | 4890 | 4890 | 4890 | 0 |
| 333 | 20241101 | 132900 | 1325859360 | 4890 | 4890 | 4890 | 4890 | 0 |
| 334 | 20241101 | 132800 | 1325859360 | 4890 | 4890 | 4890 | 4890 | 399 |
| 335 | 20241101 | 132700 | 1323908250 | 4890 | 4890 | 4890 | 4890 | 11 |
| 336 | 20241101 | 132600 | 1323854460 | 4885 | 4885 | 4885 | 4885 | 230 |
| 337 | 20241101 | 132500 | 1322730910 | 4885 | 4885 | 4885 | 4885 | 0 |
| 338 | 20241101 | 132400 | 1322730910 | 4885 | 4885 | 4885 | 4885 | 0 |
| 339 | 20241101 | 132300 | 1322730910 | 4885 | 4890 | 4890 | 4885 | 202 |
| 340 | 20241101 | 132200 | 1321744125 | 4890 | 4890 | 4890 | 4890 | 10 |
| 341 | 20241101 | 132100 | 1321695225 | 4885 | 4885 | 4885 | 4885 | 260 |
| 342 | 20241101 | 132000 | 1320425125 | 4885 | 4885 | 4885 | 4885 | 244 |
| 343 | 20241101 | 131900 | 1319233185 | 4885 | 4885 | 4885 | 4885 | 0 |
| 344 | 20241101 | 131800 | 1319233185 | 4885 | 4885 | 4885 | 4885 | 259 |
| 345 | 20241101 | 131700 | 1317967970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 346 | 20241101 | 131600 | 1317967970 | 4885 | 4890 | 4890 | 4885 | 850 |
| 347 | 20241101 | 131500 | 1313814520 | 4890 | 4890 | 4890 | 4890 | 0 |
| 348 | 20241101 | 131400 | 1313814520 | 4890 | 4885 | 4890 | 4885 | 2071 |
| 349 | 20241101 | 131300 | 1303690720 | 4885 | 4890 | 4890 | 4885 | 119 |
| 350 | 20241101 | 131200 | 1303108830 | 4890 | 4890 | 4890 | 4890 | 193 |
| 351 | 20241101 | 131100 | 1302165060 | 4895 | 4895 | 4895 | 4895 | 0 |
| 352 | 20241101 | 131000 | 1302165060 | 4895 | 4895 | 4895 | 4895 | 887 |
| 353 | 20241101 | 130900 | 1297823195 | 4895 | 4895 | 4895 | 4895 | 426 |
| 354 | 20241101 | 130800 | 1295737925 | 4900 | 4900 | 4900 | 4900 | 561 |
| 355 | 20241101 | 130700 | 1292989025 | 4905 | 4910 | 4910 | 4905 | 676 |
| 356 | 20241101 | 130600 | 1289672120 | 4920 | 4910 | 4930 | 4910 | 482 |
| 357 | 20241101 | 130500 | 1287300505 | 4940 | 4940 | 4940 | 4940 | 181 |
| 358 | 20241101 | 130400 | 1286406365 | 4940 | 4905 | 4940 | 4905 | 839 |
| 359 | 20241101 | 130300 | 1282281830 | 4900 | 4895 | 4900 | 4895 | 2303 |
| 360 | 20241101 | 130200 | 1270998285 | 4890 | 4890 | 4890 | 4890 | 0 |
| 361 | 20241101 | 130100 | 1270998285 | 4890 | 4895 | 4895 | 4890 | 71 |
| 362 | 20241101 | 130000 | 1270650745 | 4895 | 4890 | 4900 | 4880 | 2461 |
| 363 | 20241101 | 125900 | 1258605865 | 4880 | 4880 | 4880 | 4880 | 148 |
| 364 | 20241101 | 125800 | 1257883625 | 4880 | 4880 | 4885 | 4880 | 253 |
| 365 | 20241101 | 125700 | 1256647730 | 4880 | 4885 | 4885 | 4880 | 10 |
| 366 | 20241101 | 125600 | 1256598900 | 4885 | 4885 | 4885 | 4885 | 360 |
| 367 | 20241101 | 125500 | 1254840300 | 4880 | 4885 | 4885 | 4880 | 171 |
| 368 | 20241101 | 125400 | 1254004975 | 4885 | 4885 | 4885 | 4885 | 1 |
| 369 | 20241101 | 125300 | 1254000090 | 4885 | 4885 | 4885 | 4880 | 249 |
| 370 | 20241101 | 125200 | 1252783755 | 4880 | 4885 | 4885 | 4880 | 34 |
| 371 | 20241101 | 125100 | 1252617705 | 4885 | 4885 | 4885 | 4885 | 4 |
| 372 | 20241101 | 125000 | 1252598165 | 4885 | 4880 | 4885 | 4880 | 395 |
| 373 | 20241101 | 124900 | 1250669650 | 4885 | 4885 | 4885 | 4880 | 53 |
| 374 | 20241101 | 124800 | 1250410990 | 4880 | 4885 | 4885 | 4880 | 301 |
| 375 | 20241101 | 124700 | 1248940635 | 4885 | 4880 | 4885 | 4880 | 41 |
| 376 | 20241101 | 124600 | 1248740385 | 4885 | 4885 | 4885 | 4885 | 117 |
| 377 | 20241101 | 124500 | 1248168840 | 4890 | 4890 | 4890 | 4890 | 1 |
| 378 | 20241101 | 124400 | 1248163950 | 4885 | 4890 | 4890 | 4885 | 501 |
| 379 | 20241101 | 124300 | 1245715065 | 4890 | 4890 | 4890 | 4890 | 1 |
| 380 | 20241101 | 124200 | 1245710175 | 4890 | 4890 | 4890 | 4885 | 87 |
| 381 | 20241101 | 124100 | 1245284880 | 4885 | 4890 | 4890 | 4885 | 1443 |
| 382 | 20241101 | 124000 | 1238235125 | 4890 | 4895 | 4915 | 4890 | 6506 |
| 383 | 20241101 | 123900 | 1206402725 | 4895 | 4895 | 4895 | 4895 | 0 |
| 384 | 20241101 | 123800 | 1206402725 | 4895 | 4895 | 4900 | 4895 | 152 |
| 385 | 20241101 | 123700 | 1205658680 | 4895 | 4895 | 4895 | 4895 | 0 |
| 386 | 20241101 | 123600 | 1205658680 | 4895 | 4895 | 4895 | 4895 | 590 |
| 387 | 20241101 | 123500 | 1202770630 | 4895 | 4895 | 4895 | 4895 | 147 |
| 388 | 20241101 | 123400 | 1202051065 | 4895 | 4900 | 4900 | 4895 | 351 |
| 389 | 20241101 | 123300 | 1200331170 | 4900 | 4895 | 4905 | 4895 | 310 |
| 390 | 20241101 | 123200 | 1198812690 | 4890 | 4885 | 4890 | 4885 | 260 |
| 391 | 20241101 | 123100 | 1197541295 | 4885 | 4885 | 4885 | 4885 | 0 |
| 392 | 20241101 | 123000 | 1197541295 | 4885 | 4885 | 4885 | 4885 | 0 |
| 393 | 20241101 | 122900 | 1197541295 | 4885 | 4895 | 4895 | 4885 | 2187 |
| 394 | 20241101 | 122800 | 1186845840 | 4890 | 4905 | 4905 | 4890 | 2488 |
| 395 | 20241101 | 122700 | 1174658180 | 4910 | 4910 | 4910 | 4910 | 8 |
| 396 | 20241101 | 122600 | 1174618900 | 4910 | 4910 | 4910 | 4910 | 3 |
| 397 | 20241101 | 122500 | 1174604170 | 4915 | 4915 | 4915 | 4915 | 10 |
| 398 | 20241101 | 122400 | 1174555020 | 4920 | 4920 | 4920 | 4920 | 1 |
| 399 | 20241101 | 122300 | 1174550100 | 4915 | 4915 | 4915 | 4915 | 0 |
| 400 | 20241101 | 122200 | 1174550100 | 4915 | 4910 | 4915 | 4910 | 2036 |
| 401 | 20241101 | 122100 | 1164553335 | 4910 | 4915 | 4915 | 4910 | 308 |
| 402 | 20241101 | 122000 | 1163039800 | 4915 | 4915 | 4915 | 4915 | 3 |
| 403 | 20241101 | 121900 | 1163025055 | 4915 | 4915 | 4915 | 4915 | 0 |
| 404 | 20241101 | 121800 | 1163025055 | 4915 | 4915 | 4915 | 4915 | 207 |
| 405 | 20241101 | 121700 | 1162007650 | 4915 | 4915 | 4915 | 4915 | 10 |
| 406 | 20241101 | 121600 | 1161958500 | 4915 | 4915 | 4915 | 4915 | 32 |
| 407 | 20241101 | 121500 | 1161801220 | 4915 | 4915 | 4915 | 4915 | 287 |
| 408 | 20241101 | 121400 | 1160390615 | 4920 | 4920 | 4920 | 4920 | 243 |
| 409 | 20241101 | 121300 | 1159195055 | 4920 | 4920 | 4920 | 4920 | 3 |
| 410 | 20241101 | 121200 | 1159180295 | 4925 | 4910 | 4950 | 4910 | 2082 |
| 411 | 20241101 | 121100 | 1148956135 | 4910 | 4905 | 4910 | 4905 | 2 |
| 412 | 20241101 | 121000 | 1148946320 | 4905 | 4905 | 4905 | 4905 | 152 |
| 413 | 20241101 | 120900 | 1148200760 | 4905 | 4905 | 4905 | 4905 | 0 |
| 414 | 20241101 | 120800 | 1148200760 | 4905 | 4905 | 4905 | 4905 | 219 |
| 415 | 20241101 | 120700 | 1147126565 | 4900 | 4895 | 4900 | 4895 | 259 |
| 416 | 20241101 | 120600 | 1145858650 | 4890 | 4890 | 4890 | 4890 | 50 |
| 417 | 20241101 | 120500 | 1145614150 | 4890 | 4890 | 4895 | 4890 | 1007 |
| 418 | 20241101 | 120400 | 1140684930 | 4890 | 4890 | 4890 | 4890 | 197 |
| 419 | 20241101 | 120300 | 1139721600 | 4890 | 4890 | 4890 | 4890 | 157 |
| 420 | 20241101 | 120200 | 1138953870 | 4875 | 4880 | 4890 | 4875 | 273 |
| 421 | 20241101 | 120100 | 1137620970 | 4875 | 4875 | 4875 | 4875 | 231 |
| 422 | 20241101 | 120000 | 1136494845 | 4875 | 4890 | 4890 | 4875 | 4 |
| 423 | 20241101 | 115900 | 1136475315 | 4885 | 4875 | 4885 | 4875 | 610 |
| 424 | 20241101 | 115800 | 1133498350 | 4875 | 4880 | 4880 | 4875 | 232 |
| 425 | 20241101 | 115700 | 1132366845 | 4880 | 4880 | 4880 | 4880 | 3 |
| 426 | 20241101 | 115600 | 1132352205 | 4880 | 4880 | 4880 | 4880 | 1978 |
| 427 | 20241101 | 115500 | 1122699565 | 4885 | 4885 | 4885 | 4885 | 30 |
| 428 | 20241101 | 115400 | 1122553015 | 4885 | 4885 | 4885 | 4885 | 1 |
| 429 | 20241101 | 115300 | 1122548130 | 4885 | 4880 | 4885 | 4880 | 210 |
| 430 | 20241101 | 115200 | 1121523325 | 4885 | 4885 | 4885 | 4885 | 101 |
| 431 | 20241101 | 115100 | 1121029940 | 4885 | 4890 | 4890 | 4885 | 326 |
| 432 | 20241101 | 115000 | 1119437280 | 4885 | 4890 | 4890 | 4885 | 220 |
| 433 | 20241101 | 114900 | 1118362575 | 4890 | 4890 | 4890 | 4890 | 4 |
| 434 | 20241101 | 114800 | 1118343015 | 4890 | 4890 | 4890 | 4890 | 50 |
| 435 | 20241101 | 114700 | 1118098515 | 4890 | 4885 | 4890 | 4885 | 197 |
| 436 | 20241101 | 114600 | 1117136150 | 4890 | 4885 | 4890 | 4885 | 322 |
| 437 | 20241101 | 114500 | 1115563170 | 4885 | 4890 | 4890 | 4885 | 732 |
| 438 | 20241101 | 114400 | 1111985835 | 4890 | 4890 | 4890 | 4890 | 6 |
| 439 | 20241101 | 114300 | 1111956495 | 4890 | 4885 | 4890 | 4885 | 107 |
| 440 | 20241101 | 114200 | 1111433415 | 4885 | 4885 | 4885 | 4885 | 231 |
| 441 | 20241101 | 114100 | 1110304980 | 4885 | 4885 | 4885 | 4885 | 1 |
| 442 | 20241101 | 114000 | 1110300095 | 4885 | 4885 | 4885 | 4885 | 13 |
| 443 | 20241101 | 113900 | 1110236590 | 4885 | 4880 | 4885 | 4880 | 241 |
| 444 | 20241101 | 113800 | 1109060505 | 4885 | 4885 | 4885 | 4885 | 0 |
| 445 | 20241101 | 113700 | 1109060505 | 4885 | 4885 | 4885 | 4885 | 286 |
| 446 | 20241101 | 113600 | 1107663395 | 4885 | 4885 | 4885 | 4885 | 295 |
| 447 | 20241101 | 113500 | 1106222320 | 4890 | 4890 | 4890 | 4890 | 0 |
| 448 | 20241101 | 113400 | 1106222320 | 4890 | 4890 | 4890 | 4890 | 116 |
| 449 | 20241101 | 113300 | 1105655080 | 4890 | 4890 | 4890 | 4890 | 252 |
| 450 | 20241101 | 113200 | 1104422800 | 4895 | 4890 | 4895 | 4890 | 619 |
| 451 | 20241101 | 113100 | 1101393820 | 4895 | 4895 | 4895 | 4895 | 50 |
| 452 | 20241101 | 113000 | 1101149070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 453 | 20241101 | 112900 | 1101149070 | 4900 | 4900 | 4900 | 4900 | 21 |
| 454 | 20241101 | 112800 | 1101046170 | 4910 | 4910 | 4910 | 4910 | 80 |
| 455 | 20241101 | 112700 | 1100653370 | 4895 | 4895 | 4895 | 4895 | 1 |
| 456 | 20241101 | 112600 | 1100648475 | 4895 | 4890 | 4895 | 4890 | 390 |
| 457 | 20241101 | 112500 | 1098740005 | 4885 | 4885 | 4885 | 4885 | 212 |
| 458 | 20241101 | 112400 | 1097704385 | 4885 | 4890 | 4890 | 4885 | 83 |
| 459 | 20241101 | 112300 | 1097298925 | 4890 | 4885 | 4890 | 4885 | 300 |
| 460 | 20241101 | 112200 | 1095833415 | 4885 | 4880 | 4885 | 4880 | 31 |
| 461 | 20241101 | 112100 | 1095682125 | 4880 | 4895 | 4895 | 4880 | 462 |
| 462 | 20241101 | 112000 | 1093426900 | 4890 | 4880 | 4890 | 4880 | 398 |
| 463 | 20241101 | 111900 | 1091484265 | 4880 | 4870 | 4880 | 4870 | 51 |
| 464 | 20241101 | 111800 | 1091235595 | 4885 | 4865 | 4905 | 4850 | 1118 |
| 465 | 20241101 | 111700 | 1085808425 | 4865 | 4865 | 4880 | 4855 | 2179 |
| 466 | 20241101 | 111600 | 1075203210 | 4865 | 4875 | 4875 | 4855 | 2378 |
| 467 | 20241101 | 111500 | 1063632925 | 4885 | 4875 | 4885 | 4875 | 8 |
| 468 | 20241101 | 111400 | 1063593905 | 4875 | 4880 | 4880 | 4850 | 6939 |
| 469 | 20241101 | 111300 | 1029834760 | 4885 | 4895 | 4895 | 4885 | 896 |
| 470 | 20241101 | 111200 | 1025454125 | 4900 | 4895 | 4900 | 4895 | 129 |
| 471 | 20241101 | 111100 | 1024822170 | 4900 | 4895 | 4905 | 4895 | 1544 |
| 472 | 20241101 | 111000 | 1017258265 | 4900 | 4900 | 4900 | 4900 | 59 |
| 473 | 20241101 | 110900 | 1016969165 | 4900 | 4900 | 4900 | 4900 | 20 |
| 474 | 20241101 | 110800 | 1016871165 | 4900 | 4905 | 4905 | 4900 | 261 |
| 475 | 20241101 | 110700 | 1015591765 | 4905 | 4900 | 4905 | 4900 | 2707 |
| 476 | 20241101 | 110600 | 1002317660 | 4895 | 4895 | 4895 | 4895 | 2 |
| 477 | 20241101 | 110500 | 1002307870 | 4900 | 4895 | 4900 | 4890 | 1655 |
| 478 | 20241101 | 110400 | 994208300 | 4895 | 4905 | 4905 | 4895 | 1314 |
| 479 | 20241101 | 110300 | 987773910 | 4905 | 4905 | 4905 | 4905 | 438 |
| 480 | 20241101 | 110200 | 985625520 | 4905 | 4910 | 4910 | 4905 | 1200 |
| 481 | 20241101 | 110100 | 979734615 | 4905 | 4910 | 4910 | 4905 | 214 |
| 482 | 20241101 | 110000 | 978684895 | 4910 | 4930 | 4930 | 4900 | 11061 |
| 483 | 20241101 | 105900 | 924346745 | 4930 | 4935 | 4935 | 4930 | 1800 |
| 484 | 20241101 | 105800 | 915466580 | 4935 | 4935 | 4940 | 4930 | 515 |
| 485 | 20241101 | 105700 | 912925475 | 4935 | 4935 | 4935 | 4930 | 1294 |
| 486 | 20241101 | 105600 | 906540525 | 4940 | 4955 | 4960 | 4940 | 5896 |
| 487 | 20241101 | 105500 | 877370420 | 4960 | 4965 | 4965 | 4960 | 140 |
| 488 | 20241101 | 105400 | 876676015 | 4960 | 4960 | 4960 | 4960 | 583 |
| 489 | 20241101 | 105300 | 873784335 | 4975 | 4975 | 4975 | 4975 | 307 |
| 490 | 20241101 | 105200 | 872257010 | 4975 | 4975 | 4975 | 4975 | 929 |
| 491 | 20241101 | 105100 | 867635235 | 4975 | 4965 | 4975 | 4965 | 1565 |
| 492 | 20241101 | 105000 | 859861705 | 4975 | 4975 | 4975 | 4975 | 0 |
| 493 | 20241101 | 104900 | 859861705 | 4975 | 4965 | 4975 | 4965 | 5392 |
| 494 | 20241101 | 104800 | 833090415 | 4975 | 4975 | 4975 | 4975 | 221 |
| 495 | 20241101 | 104700 | 831990940 | 4980 | 4975 | 4980 | 4975 | 1001 |
| 496 | 20241101 | 104600 | 827010960 | 4975 | 4980 | 4980 | 4960 | 2154 |
| 497 | 20241101 | 104500 | 816311300 | 4990 | 4990 | 4990 | 4990 | 7 |
| 498 | 20241101 | 104400 | 816276370 | 4970 | 4960 | 4975 | 4960 | 2791 |
| 499 | 20241101 | 104300 | 802412235 | 4965 | 4965 | 4965 | 4965 | 2633 |
| 500 | 20241101 | 104200 | 789339390 | 4965 | 4970 | 4970 | 4965 | 902 |
| 501 | 20241101 | 104100 | 784860645 | 4970 | 4965 | 4970 | 4965 | 123 |
| 502 | 20241101 | 104000 | 784249445 | 4965 | 4970 | 4970 | 4965 | 2195 |
| 503 | 20241101 | 103900 | 773341855 | 4970 | 4970 | 4970 | 4970 | 401 |
| 504 | 20241101 | 103800 | 771348885 | 4970 | 4970 | 4970 | 4970 | 10 |
| 505 | 20241101 | 103700 | 771299185 | 4970 | 4975 | 4975 | 4970 | 2226 |
| 506 | 20241101 | 103600 | 760225905 | 4975 | 4965 | 4975 | 4965 | 606 |
| 507 | 20241101 | 103500 | 757211065 | 4965 | 4975 | 4975 | 4965 | 527 |
| 508 | 20241101 | 103400 | 754592970 | 4970 | 4975 | 4975 | 4970 | 265 |
| 509 | 20241101 | 103300 | 753275415 | 4975 | 4980 | 4980 | 4975 | 529 |
| 510 | 20241101 | 103200 | 750642540 | 4980 | 4985 | 4985 | 4980 | 398 |
| 511 | 20241101 | 103100 | 748659495 | 4985 | 4980 | 4985 | 4980 | 83 |
| 512 | 20241101 | 103000 | 748245945 | 4990 | 4985 | 4990 | 4985 | 201 |
| 513 | 20241101 | 102900 | 747243955 | 4985 | 4985 | 4985 | 4985 | 63 |
| 514 | 20241101 | 102800 | 746929900 | 4990 | 4990 | 4990 | 4990 | 200 |
| 515 | 20241101 | 102700 | 745931900 | 4995 | 4995 | 4995 | 4990 | 239 |
| 516 | 20241101 | 102600 | 744738985 | 4985 | 4980 | 4985 | 4980 | 384 |
| 517 | 20241101 | 102500 | 742826650 | 4980 | 4980 | 4980 | 4980 | 0 |
| 518 | 20241101 | 102400 | 742826650 | 4980 | 4980 | 4980 | 4980 | 2 |
| 519 | 20241101 | 102300 | 742816690 | 4970 | 4970 | 4970 | 4970 | 15 |
| 520 | 20241101 | 102200 | 742742140 | 4970 | 4965 | 4975 | 4965 | 157 |
| 521 | 20241101 | 102100 | 741962205 | 4965 | 4960 | 4965 | 4960 | 3 |
| 522 | 20241101 | 102000 | 741947315 | 4965 | 4965 | 4970 | 4965 | 176 |
| 523 | 20241101 | 101900 | 741073260 | 4975 | 4970 | 4975 | 4960 | 1027 |
| 524 | 20241101 | 101800 | 735976915 | 4965 | 4965 | 4965 | 4965 | 0 |
| 525 | 20241101 | 101700 | 735976915 | 4965 | 4965 | 4980 | 4965 | 196 |
| 526 | 20241101 | 101600 | 735002335 | 4965 | 4960 | 4965 | 4960 | 435 |
| 527 | 20241101 | 101500 | 732843295 | 4965 | 4965 | 4965 | 4965 | 1 |
| 528 | 20241101 | 101400 | 732838330 | 4960 | 4965 | 4965 | 4960 | 228 |
| 529 | 20241101 | 101300 | 731706385 | 4965 | 4970 | 4970 | 4965 | 114 |
| 530 | 20241101 | 101200 | 731140370 | 4965 | 4970 | 4970 | 4965 | 553 |
| 531 | 20241101 | 101100 | 728394565 | 4965 | 4970 | 4975 | 4965 | 430 |
| 532 | 20241101 | 101000 | 726259445 | 4980 | 4975 | 4980 | 4975 | 24 |
| 533 | 20241101 | 100900 | 726140040 | 4980 | 4975 | 4980 | 4970 | 714 |
| 534 | 20241101 | 100800 | 722591265 | 4975 | 4980 | 4980 | 4975 | 824 |
| 535 | 20241101 | 100700 | 718488640 | 4985 | 4980 | 4985 | 4980 | 99 |
| 536 | 20241101 | 100600 | 717995415 | 4985 | 4995 | 4995 | 4980 | 4002 |
| 537 | 20241101 | 100500 | 698036780 | 5010 | 5000 | 5010 | 4990 | 640 |
| 538 | 20241101 | 100400 | 694837855 | 4990 | 4990 | 4995 | 4985 | 1442 |
| 539 | 20241101 | 100300 | 687642300 | 4990 | 4990 | 5000 | 4990 | 1132 |
| 540 | 20241101 | 100200 | 681983610 | 4985 | 5010 | 5010 | 4985 | 1716 |
| 541 | 20241101 | 100100 | 673410340 | 5000 | 5000 | 5020 | 4990 | 1142 |
| 542 | 20241101 | 100000 | 667694785 | 5010 | 5010 | 5010 | 5000 | 1713 |
| 543 | 20241101 | 095900 | 659116715 | 5010 | 5010 | 5020 | 5010 | 811 |
| 544 | 20241101 | 095800 | 655053255 | 5010 | 5010 | 5020 | 5010 | 2361 |
| 545 | 20241101 | 095700 | 643208965 | 5010 | 5020 | 5020 | 5010 | 1491 |
| 546 | 20241101 | 095600 | 635738955 | 5020 | 5020 | 5020 | 5010 | 839 |
| 547 | 20241101 | 095500 | 631529995 | 5010 | 4980 | 5010 | 4980 | 3909 |
| 548 | 20241101 | 095400 | 611973420 | 4980 | 4970 | 4980 | 4970 | 586 |
| 549 | 20241101 | 095300 | 609060990 | 4970 | 4970 | 4970 | 4970 | 1020 |
| 550 | 20241101 | 095200 | 603991590 | 4970 | 4975 | 4975 | 4970 | 358 |
| 551 | 20241101 | 095100 | 602212080 | 4975 | 4975 | 4975 | 4975 | 231 |
| 552 | 20241101 | 095000 | 601062855 | 4970 | 4975 | 4975 | 4970 | 738 |
| 553 | 20241101 | 094900 | 597393220 | 4980 | 4980 | 4980 | 4980 | 0 |
| 554 | 20241101 | 094800 | 597393220 | 4980 | 4985 | 4985 | 4980 | 152 |
| 555 | 20241101 | 094700 | 596635510 | 4985 | 4980 | 4985 | 4980 | 41 |
| 556 | 20241101 | 094600 | 596431220 | 4980 | 4980 | 4995 | 4980 | 1002 |
| 557 | 20241101 | 094500 | 591427905 | 4990 | 4995 | 4995 | 4990 | 150 |
| 558 | 20241101 | 094400 | 590679400 | 4995 | 4965 | 4995 | 4965 | 963 |
| 559 | 20241101 | 094300 | 585891755 | 4965 | 4960 | 4965 | 4960 | 579 |
| 560 | 20241101 | 094200 | 583019760 | 4960 | 4965 | 4965 | 4960 | 751 |
| 561 | 20241101 | 094100 | 579291215 | 4965 | 4975 | 4975 | 4965 | 1038 |
| 562 | 20241101 | 094000 | 574131725 | 4975 | 4975 | 4975 | 4975 | 46 |
| 563 | 20241101 | 093900 | 573902875 | 4975 | 4990 | 4990 | 4975 | 518 |
| 564 | 20241101 | 093800 | 571323255 | 4995 | 4995 | 4995 | 4970 | 12334 |
| 565 | 20241101 | 093700 | 509801600 | 5010 | 5000 | 5010 | 4985 | 917 |
| 566 | 20241101 | 093600 | 505212455 | 5010 | 4975 | 5020 | 4965 | 3471 |
| 567 | 20241101 | 093500 | 487905890 | 4970 | 4975 | 4975 | 4965 | 668 |
| 568 | 20241101 | 093400 | 484586715 | 4975 | 4980 | 4980 | 4975 | 96 |
| 569 | 20241101 | 093300 | 484109040 | 4980 | 4980 | 4980 | 4975 | 1302 |
| 570 | 20241101 | 093200 | 477625365 | 4980 | 4985 | 4985 | 4975 | 257 |
| 571 | 20241101 | 093100 | 476346100 | 4990 | 5000 | 5010 | 4985 | 1839 |
| 572 | 20241101 | 093000 | 467160605 | 5010 | 5000 | 5010 | 4995 | 1097 |
| 573 | 20241101 | 092900 | 461676865 | 5010 | 5000 | 5010 | 5000 | 1003 |
| 574 | 20241101 | 092800 | 456654675 | 5000 | 5010 | 5020 | 5000 | 1707 |
| 575 | 20241101 | 092700 | 448102715 | 5010 | 4990 | 5010 | 4985 | 6674 |
| 576 | 20241101 | 092600 | 414742395 | 4985 | 4970 | 4985 | 4965 | 1281 |
| 577 | 20241101 | 092500 | 408366200 | 4965 | 4985 | 4990 | 4965 | 1847 |
| 578 | 20241101 | 092400 | 399173655 | 4980 | 4985 | 4990 | 4980 | 466 |
| 579 | 20241101 | 092300 | 396852415 | 4980 | 4985 | 4990 | 4975 | 866 |
| 580 | 20241101 | 092200 | 392540640 | 4985 | 5000 | 5000 | 4980 | 626 |
| 581 | 20241101 | 092100 | 389415625 | 5000 | 4980 | 5000 | 4980 | 204 |
| 582 | 20241101 | 092000 | 388399245 | 4980 | 4970 | 4980 | 4960 | 1668 |
| 583 | 20241101 | 091900 | 380119240 | 4975 | 4995 | 4995 | 4970 | 3042 |
| 584 | 20241101 | 091800 | 364957250 | 5000 | 5010 | 5020 | 4990 | 3248 |
| 585 | 20241101 | 091700 | 348709925 | 5010 | 5000 | 5010 | 4990 | 849 |
| 586 | 20241101 | 091600 | 344462210 | 4995 | 4990 | 5000 | 4990 | 463 |
| 587 | 20241101 | 091500 | 342151585 | 4990 | 5000 | 5000 | 4975 | 2280 |
| 588 | 20241101 | 091400 | 330784075 | 5000 | 5000 | 5010 | 4990 | 1741 |
| 589 | 20241101 | 091300 | 322082135 | 5010 | 4990 | 5040 | 4990 | 11408 |
| 590 | 20241101 | 091200 | 264886385 | 4995 | 4995 | 5010 | 4990 | 2827 |
| 591 | 20241101 | 091100 | 250752775 | 5000 | 4990 | 5010 | 4990 | 6098 |
| 592 | 20241101 | 091000 | 220276875 | 4975 | 4970 | 4980 | 4970 | 2430 |
| 593 | 20241101 | 090900 | 208195315 | 4970 | 4985 | 5000 | 4960 | 2780 |
| 594 | 20241101 | 090800 | 194336705 | 4990 | 4945 | 4990 | 4940 | 6310 |
| 595 | 20241101 | 090700 | 163016665 | 4950 | 4965 | 4970 | 4940 | 1868 |
| 596 | 20241101 | 090600 | 153761250 | 4940 | 4895 | 4970 | 4895 | 5397 |
| 597 | 20241101 | 090500 | 127081350 | 4895 | 4905 | 4915 | 4895 | 2895 |
| 598 | 20241101 | 090400 | 112883670 | 4895 | 4865 | 4895 | 4865 | 987 |
| 599 | 20241101 | 090300 | 108065275 | 4865 | 4855 | 4875 | 4855 | 2561 |
| 600 | 20241101 | 090200 | 95623345 | 4880 | 4885 | 4885 | 4850 | 3503 |
| 601 | 20241101 | 090100 | 78563785 | 4885 | 4880 | 4885 | 4865 | 2380 |
| 602 | 20241101 | 090000 | 66968870 | 4880 | 4915 | 4925 | 4850 | 13269 |