31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 193000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 3 | 20241106 | 192900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20241106 | 192800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20241106 | 192700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20241106 | 192600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20241106 | 192500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20241106 | 192400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20241106 | 192300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20241106 | 192200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20241106 | 192100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20241106 | 192000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20241106 | 191900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20241106 | 191800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20241106 | 191700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20241106 | 191600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20241106 | 191500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20241106 | 191400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20241106 | 191300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20241106 | 191200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20241106 | 191100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20241106 | 191000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20241106 | 190900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20241106 | 190800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20241106 | 190700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20241106 | 190600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20241106 | 190500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20241106 | 190400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20241106 | 190300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20241106 | 190200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20241106 | 190100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20241106 | 190000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 33 | 20241106 | 185900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20241106 | 185800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20241106 | 185700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20241106 | 185600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20241106 | 185500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20241106 | 185400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20241106 | 185300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20241106 | 185200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20241106 | 185100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20241106 | 185000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20241106 | 184900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20241106 | 184800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20241106 | 184700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20241106 | 184600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20241106 | 184500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20241106 | 184400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20241106 | 184300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20241106 | 184200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20241106 | 184100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20241106 | 184000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20241106 | 183900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20241106 | 183800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20241106 | 183700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20241106 | 183600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20241106 | 183500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20241106 | 183400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20241106 | 183300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20241106 | 183200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20241106 | 183100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20241106 | 183000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 63 | 20241106 | 182900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20241106 | 182800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20241106 | 182700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20241106 | 182600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20241106 | 182500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20241106 | 182400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20241106 | 182300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20241106 | 182200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20241106 | 182100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20241106 | 182000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20241106 | 181900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20241106 | 181800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20241106 | 181700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20241106 | 181600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20241106 | 181500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20241106 | 181400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20241106 | 181300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20241106 | 181200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20241106 | 181100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20241106 | 181000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20241106 | 180900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20241106 | 180800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20241106 | 180700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20241106 | 180600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20241106 | 180500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20241106 | 180400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20241106 | 180300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20241106 | 180200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20241106 | 180100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20241106 | 180000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 93 | 20241106 | 175900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20241106 | 175800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20241106 | 175700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20241106 | 175600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20241106 | 175500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20241106 | 175400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20241106 | 175300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20241106 | 175200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20241106 | 175100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20241106 | 175000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20241106 | 174900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20241106 | 174800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20241106 | 174700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20241106 | 174600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20241106 | 174500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20241106 | 174400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20241106 | 174300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20241106 | 174200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20241106 | 174100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20241106 | 174000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20241106 | 173900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20241106 | 173800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20241106 | 173700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20241106 | 173600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20241106 | 173500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20241106 | 173400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20241106 | 173300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20241106 | 173200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20241106 | 173100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20241106 | 173000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 123 | 20241106 | 172900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20241106 | 172800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20241106 | 172700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20241106 | 172600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20241106 | 172500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20241106 | 172400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20241106 | 172300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20241106 | 172200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20241106 | 172100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20241106 | 172000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20241106 | 171900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20241106 | 171800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20241106 | 171700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20241106 | 171600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20241106 | 171500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20241106 | 171400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20241106 | 171300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20241106 | 171200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20241106 | 171100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20241106 | 171000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20241106 | 170900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20241106 | 170800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20241106 | 170700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20241106 | 170600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20241106 | 170500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20241106 | 170400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20241106 | 170300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20241106 | 170200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20241106 | 170100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20241106 | 170000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 153 | 20241106 | 165900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20241106 | 165800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20241106 | 165700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20241106 | 165600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20241106 | 165500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20241106 | 165400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20241106 | 165300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20241106 | 165200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20241106 | 165100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20241106 | 165000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20241106 | 164900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20241106 | 164800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20241106 | 164700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20241106 | 164600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20241106 | 164500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20241106 | 164400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20241106 | 164300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20241106 | 164200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20241106 | 164100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20241106 | 164000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20241106 | 163900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20241106 | 163800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20241106 | 163700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20241106 | 163600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20241106 | 163500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20241106 | 163400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20241106 | 163300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20241106 | 163200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20241106 | 163100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20241106 | 163000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 183 | 20241106 | 162900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20241106 | 162800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20241106 | 162700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20241106 | 162600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20241106 | 162500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20241106 | 162400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20241106 | 162300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20241106 | 162200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20241106 | 162100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20241106 | 162000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20241106 | 161900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20241106 | 161800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20241106 | 161700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20241106 | 161600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20241106 | 161500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20241106 | 161400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20241106 | 161300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20241106 | 161200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20241106 | 161100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20241106 | 161000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20241106 | 160900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20241106 | 160800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20241106 | 160700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20241106 | 160600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20241106 | 160500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20241106 | 160400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20241106 | 160300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20241106 | 160200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20241106 | 160100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20241106 | 160000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 15500 |
| 213 | 20241106 | 155900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20241106 | 155800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20241106 | 155700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20241106 | 155600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20241106 | 155500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20241106 | 155400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20241106 | 155300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20241106 | 155200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20241106 | 155100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20241106 | 155000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20241106 | 154900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20241106 | 154800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20241106 | 154700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20241106 | 154600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20241106 | 154500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20241106 | 154400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20241106 | 154300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20241106 | 154200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20241106 | 154100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20241106 | 154000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20241106 | 153900 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20241106 | 153800 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20241106 | 153700 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 236 | 20241106 | 153600 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 237 | 20241106 | 153500 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 238 | 20241106 | 153400 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 239 | 20241106 | 153300 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 240 | 20241106 | 153200 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 241 | 20241106 | 153100 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 242 | 20241106 | 153000 | 1495132260 | 4650 | 4650 | 4650 | 4650 | 31000 |
| 243 | 20241106 | 152900 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 244 | 20241106 | 152800 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 245 | 20241106 | 152700 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 246 | 20241106 | 152600 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 247 | 20241106 | 152500 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 248 | 20241106 | 152400 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 249 | 20241106 | 152300 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 250 | 20241106 | 152200 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 251 | 20241106 | 152100 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 252 | 20241106 | 152000 | 1423057260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 253 | 20241106 | 151900 | 1423057260 | 4630 | 4630 | 4630 | 4620 | 283 |
| 254 | 20241106 | 151800 | 1421749300 | 4630 | 4630 | 4630 | 4630 | 1284 |
| 255 | 20241106 | 151700 | 1415804380 | 4630 | 4610 | 4630 | 4610 | 512 |
| 256 | 20241106 | 151600 | 1413434230 | 4610 | 4625 | 4630 | 4610 | 699 |
| 257 | 20241106 | 151500 | 1410200470 | 4625 | 4625 | 4635 | 4625 | 3748 |
| 258 | 20241106 | 151400 | 1392850785 | 4620 | 4615 | 4620 | 4615 | 380 |
| 259 | 20241106 | 151300 | 1391096190 | 4610 | 4610 | 4610 | 4610 | 7041 |
| 260 | 20241106 | 151200 | 1358637180 | 4610 | 4600 | 4610 | 4600 | 1439 |
| 261 | 20241106 | 151100 | 1352009605 | 4600 | 4605 | 4610 | 4600 | 1022 |
| 262 | 20241106 | 151000 | 1347308275 | 4600 | 4600 | 4600 | 4600 | 113 |
| 263 | 20241106 | 150900 | 1346788475 | 4595 | 4595 | 4595 | 4595 | 33 |
| 264 | 20241106 | 150800 | 1346636840 | 4590 | 4600 | 4600 | 4590 | 1302 |
| 265 | 20241106 | 150700 | 1340656640 | 4600 | 4610 | 4610 | 4590 | 2607 |
| 266 | 20241106 | 150600 | 1328674070 | 4600 | 4610 | 4610 | 4600 | 542 |
| 267 | 20241106 | 150500 | 1326180660 | 4610 | 4620 | 4620 | 4610 | 1111 |
| 268 | 20241106 | 150400 | 1321058720 | 4620 | 4635 | 4635 | 4620 | 51 |
| 269 | 20241106 | 150300 | 1320822800 | 4630 | 4610 | 4635 | 4610 | 8571 |
| 270 | 20241106 | 150200 | 1281168050 | 4610 | 4610 | 4610 | 4605 | 749 |
| 271 | 20241106 | 150100 | 1277715355 | 4610 | 4600 | 4610 | 4600 | 2427 |
| 272 | 20241106 | 150000 | 1266546765 | 4600 | 4595 | 4600 | 4595 | 2526 |
| 273 | 20241106 | 145900 | 1254937245 | 4595 | 4595 | 4595 | 4595 | 85 |
| 274 | 20241106 | 145800 | 1254546670 | 4595 | 4595 | 4595 | 4595 | 234 |
| 275 | 20241106 | 145700 | 1253471440 | 4595 | 4595 | 4595 | 4595 | 15 |
| 276 | 20241106 | 145600 | 1253402515 | 4595 | 4595 | 4595 | 4590 | 96 |
| 277 | 20241106 | 145500 | 1252961800 | 4595 | 4595 | 4595 | 4590 | 1019 |
| 278 | 20241106 | 145400 | 1248279515 | 4595 | 4595 | 4595 | 4590 | 413 |
| 279 | 20241106 | 145300 | 1246382280 | 4595 | 4595 | 4595 | 4595 | 1 |
| 280 | 20241106 | 145200 | 1246377685 | 4590 | 4590 | 4590 | 4590 | 78 |
| 281 | 20241106 | 145100 | 1246019665 | 4590 | 4595 | 4595 | 4590 | 616 |
| 282 | 20241106 | 145000 | 1243190350 | 4595 | 4600 | 4600 | 4595 | 291 |
| 283 | 20241106 | 144900 | 1241852000 | 4600 | 4600 | 4600 | 4600 | 0 |
| 284 | 20241106 | 144800 | 1241852000 | 4600 | 4600 | 4600 | 4600 | 38 |
| 285 | 20241106 | 144700 | 1241677200 | 4600 | 4595 | 4600 | 4590 | 229 |
| 286 | 20241106 | 144600 | 1240625635 | 4600 | 4600 | 4600 | 4600 | 161 |
| 287 | 20241106 | 144500 | 1239885035 | 4605 | 4605 | 4605 | 4600 | 490 |
| 288 | 20241106 | 144400 | 1237628610 | 4600 | 4600 | 4600 | 4595 | 935 |
| 289 | 20241106 | 144300 | 1233327760 | 4605 | 4595 | 4605 | 4595 | 626 |
| 290 | 20241106 | 144200 | 1230448180 | 4600 | 4600 | 4600 | 4590 | 45 |
| 291 | 20241106 | 144100 | 1230241480 | 4600 | 4595 | 4600 | 4595 | 1063 |
| 292 | 20241106 | 144000 | 1225356945 | 4595 | 4595 | 4595 | 4590 | 26 |
| 293 | 20241106 | 143900 | 1225237525 | 4595 | 4585 | 4595 | 4585 | 1359 |
| 294 | 20241106 | 143800 | 1218999645 | 4585 | 4590 | 4590 | 4585 | 578 |
| 295 | 20241106 | 143700 | 1216349275 | 4590 | 4590 | 4590 | 4585 | 1031 |
| 296 | 20241106 | 143600 | 1211617110 | 4585 | 4590 | 4590 | 4585 | 580 |
| 297 | 20241106 | 143500 | 1208955255 | 4590 | 4585 | 4590 | 4580 | 1687 |
| 298 | 20241106 | 143400 | 1201220585 | 4585 | 4575 | 4585 | 4575 | 40 |
| 299 | 20241106 | 143300 | 1201037485 | 4585 | 4580 | 4585 | 4580 | 288 |
| 300 | 20241106 | 143200 | 1199717025 | 4570 | 4570 | 4570 | 4570 | 2 |
| 301 | 20241106 | 143100 | 1199707885 | 4580 | 4580 | 4580 | 4580 | 68 |
| 302 | 20241106 | 143000 | 1199396445 | 4585 | 4585 | 4585 | 4585 | 0 |
| 303 | 20241106 | 142900 | 1199396445 | 4585 | 4585 | 4585 | 4570 | 116 |
| 304 | 20241106 | 142800 | 1198866235 | 4585 | 4575 | 4585 | 4575 | 1676 |
| 305 | 20241106 | 142700 | 1191193595 | 4575 | 4570 | 4575 | 4565 | 151 |
| 306 | 20241106 | 142600 | 1190503475 | 4570 | 4570 | 4570 | 4570 | 18 |
| 307 | 20241106 | 142500 | 1190421215 | 4560 | 4570 | 4570 | 4560 | 2237 |
| 308 | 20241106 | 142400 | 1180217680 | 4570 | 4570 | 4575 | 4570 | 738 |
| 309 | 20241106 | 142300 | 1176845015 | 4575 | 4570 | 4575 | 4570 | 251 |
| 310 | 20241106 | 142200 | 1175697940 | 4575 | 4575 | 4575 | 4575 | 81 |
| 311 | 20241106 | 142100 | 1175327365 | 4575 | 4575 | 4575 | 4575 | 534 |
| 312 | 20241106 | 142000 | 1172884315 | 4575 | 4580 | 4580 | 4575 | 440 |
| 313 | 20241106 | 141900 | 1170871265 | 4580 | 4580 | 4580 | 4575 | 41 |
| 314 | 20241106 | 141800 | 1170683635 | 4580 | 4580 | 4580 | 4580 | 10 |
| 315 | 20241106 | 141700 | 1170637835 | 4580 | 4575 | 4580 | 4575 | 213 |
| 316 | 20241106 | 141600 | 1169663350 | 4580 | 4580 | 4580 | 4580 | 0 |
| 317 | 20241106 | 141500 | 1169663350 | 4580 | 4580 | 4580 | 4580 | 60 |
| 318 | 20241106 | 141400 | 1169388550 | 4580 | 4585 | 4585 | 4580 | 50 |
| 319 | 20241106 | 141300 | 1169159515 | 4580 | 4580 | 4580 | 4580 | 10 |
| 320 | 20241106 | 141200 | 1169113715 | 4585 | 4585 | 4585 | 4585 | 560 |
| 321 | 20241106 | 141100 | 1166546115 | 4585 | 4585 | 4585 | 4585 | 0 |
| 322 | 20241106 | 141000 | 1166546115 | 4585 | 4570 | 4585 | 4570 | 2 |
| 323 | 20241106 | 140900 | 1166536960 | 4585 | 4570 | 4585 | 4570 | 3 |
| 324 | 20241106 | 140800 | 1166523235 | 4585 | 4580 | 4585 | 4575 | 470 |
| 325 | 20241106 | 140700 | 1164372135 | 4580 | 4580 | 4580 | 4580 | 251 |
| 326 | 20241106 | 140600 | 1163222555 | 4580 | 4585 | 4585 | 4580 | 212 |
| 327 | 20241106 | 140500 | 1162251535 | 4585 | 4585 | 4585 | 4585 | 15 |
| 328 | 20241106 | 140400 | 1162182760 | 4585 | 4585 | 4585 | 4585 | 10 |
| 329 | 20241106 | 140300 | 1162136910 | 4585 | 4585 | 4585 | 4585 | 7 |
| 330 | 20241106 | 140200 | 1162104815 | 4585 | 4580 | 4585 | 4580 | 721 |
| 331 | 20241106 | 140100 | 1158802120 | 4580 | 4580 | 4580 | 4580 | 15 |
| 332 | 20241106 | 140000 | 1158733420 | 4580 | 4575 | 4580 | 4575 | 61 |
| 333 | 20241106 | 135900 | 1158454295 | 4580 | 4575 | 4580 | 4575 | 2 |
| 334 | 20241106 | 135800 | 1158445140 | 4580 | 4575 | 4580 | 4575 | 11 |
| 335 | 20241106 | 135700 | 1158394810 | 4575 | 4575 | 4575 | 4575 | 148 |
| 336 | 20241106 | 135600 | 1157717710 | 4580 | 4580 | 4580 | 4580 | 0 |
| 337 | 20241106 | 135500 | 1157717710 | 4580 | 4570 | 4580 | 4570 | 101 |
| 338 | 20241106 | 135400 | 1157255415 | 4575 | 4575 | 4575 | 4575 | 28 |
| 339 | 20241106 | 135300 | 1157127315 | 4580 | 4580 | 4585 | 4580 | 449 |
| 340 | 20241106 | 135200 | 1155070875 | 4585 | 4585 | 4585 | 4585 | 10 |
| 341 | 20241106 | 135100 | 1155025025 | 4585 | 4585 | 4585 | 4585 | 137 |
| 342 | 20241106 | 135000 | 1154396880 | 4585 | 4580 | 4585 | 4580 | 110 |
| 343 | 20241106 | 134900 | 1153893055 | 4580 | 4575 | 4585 | 4575 | 3130 |
| 344 | 20241106 | 134800 | 1139559300 | 4575 | 4565 | 4575 | 4565 | 5873 |
| 345 | 20241106 | 134700 | 1112744445 | 4565 | 4565 | 4565 | 4560 | 17 |
| 346 | 20241106 | 134600 | 1112666850 | 4565 | 4565 | 4565 | 4565 | 10 |
| 347 | 20241106 | 134500 | 1112621200 | 4560 | 4565 | 4565 | 4560 | 222 |
| 348 | 20241106 | 134400 | 1111608245 | 4570 | 4565 | 4570 | 4560 | 358 |
| 349 | 20241106 | 134300 | 1109974875 | 4565 | 4565 | 4565 | 4560 | 380 |
| 350 | 20241106 | 134200 | 1108240535 | 4560 | 4550 | 4560 | 4550 | 162 |
| 351 | 20241106 | 134100 | 1107502175 | 4560 | 4560 | 4560 | 4560 | 0 |
| 352 | 20241106 | 134000 | 1107502175 | 4560 | 4560 | 4560 | 4560 | 100 |
| 353 | 20241106 | 133900 | 1107046175 | 4550 | 4560 | 4560 | 4550 | 154 |
| 354 | 20241106 | 133800 | 1106345455 | 4545 | 4550 | 4560 | 4545 | 1449 |
| 355 | 20241106 | 133700 | 1099756980 | 4560 | 4565 | 4565 | 4555 | 1012 |
| 356 | 20241106 | 133600 | 1095144580 | 4565 | 4570 | 4570 | 4560 | 254 |
| 357 | 20241106 | 133500 | 1093986240 | 4570 | 4570 | 4570 | 4570 | 10 |
| 358 | 20241106 | 133400 | 1093940540 | 4570 | 4560 | 4570 | 4560 | 462 |
| 359 | 20241106 | 133300 | 1091833760 | 4560 | 4560 | 4560 | 4560 | 57 |
| 360 | 20241106 | 133200 | 1091573840 | 4555 | 4560 | 4560 | 4555 | 2001 |
| 361 | 20241106 | 133100 | 1082459280 | 4550 | 4550 | 4550 | 4545 | 836 |
| 362 | 20241106 | 133000 | 1078658345 | 4550 | 4545 | 4550 | 4540 | 521 |
| 363 | 20241106 | 132900 | 1076290105 | 4545 | 4540 | 4550 | 4540 | 393 |
| 364 | 20241106 | 132800 | 1074503920 | 4550 | 4545 | 4550 | 4540 | 521 |
| 365 | 20241106 | 132700 | 1072137675 | 4550 | 4545 | 4550 | 4545 | 605 |
| 366 | 20241106 | 132600 | 1069387925 | 4550 | 4545 | 4550 | 4540 | 183 |
| 367 | 20241106 | 132500 | 1068556290 | 4550 | 4550 | 4550 | 4550 | 10 |
| 368 | 20241106 | 132400 | 1068510790 | 4550 | 4550 | 4550 | 4540 | 179 |
| 369 | 20241106 | 132300 | 1067697135 | 4550 | 4550 | 4550 | 4545 | 31 |
| 370 | 20241106 | 132200 | 1067556130 | 4560 | 4555 | 4560 | 4555 | 92 |
| 371 | 20241106 | 132100 | 1067137065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 372 | 20241106 | 132000 | 1067137065 | 4570 | 4570 | 4570 | 4540 | 1240 |
| 373 | 20241106 | 131900 | 1061504190 | 4570 | 4570 | 4570 | 4570 | 230 |
| 374 | 20241106 | 131800 | 1060453090 | 4570 | 4550 | 4570 | 4550 | 11 |
| 375 | 20241106 | 131700 | 1060402920 | 4570 | 4565 | 4570 | 4565 | 459 |
| 376 | 20241106 | 131600 | 1058307555 | 4555 | 4555 | 4555 | 4555 | 2102 |
| 377 | 20241106 | 131500 | 1048732945 | 4555 | 4565 | 4565 | 4555 | 19 |
| 378 | 20241106 | 131400 | 1048646390 | 4550 | 4555 | 4565 | 4550 | 4640 |
| 379 | 20241106 | 131300 | 1027510855 | 4560 | 4555 | 4560 | 4550 | 427 |
| 380 | 20241106 | 131200 | 1025566810 | 4550 | 4540 | 4560 | 4530 | 4691 |
| 381 | 20241106 | 131100 | 1004267860 | 4545 | 4545 | 4545 | 4545 | 102 |
| 382 | 20241106 | 131000 | 1003804270 | 4550 | 4550 | 4560 | 4535 | 5511 |
| 383 | 20241106 | 130900 | 978793740 | 4550 | 4560 | 4560 | 4550 | 7 |
| 384 | 20241106 | 130800 | 978761870 | 4565 | 4565 | 4565 | 4565 | 0 |
| 385 | 20241106 | 130700 | 978761870 | 4565 | 4565 | 4565 | 4565 | 0 |
| 386 | 20241106 | 130600 | 978761870 | 4565 | 4565 | 4565 | 4565 | 1 |
| 387 | 20241106 | 130500 | 978757305 | 4550 | 4565 | 4570 | 4550 | 301 |
| 388 | 20241106 | 130400 | 977385975 | 4570 | 4555 | 4570 | 4555 | 311 |
| 389 | 20241106 | 130300 | 975969205 | 4570 | 4555 | 4575 | 4545 | 3697 |
| 390 | 20241106 | 130200 | 959153740 | 4560 | 4565 | 4565 | 4560 | 2188 |
| 391 | 20241106 | 130100 | 949173955 | 4565 | 4575 | 4575 | 4565 | 663 |
| 392 | 20241106 | 130000 | 946144545 | 4585 | 4585 | 4585 | 4585 | 0 |
| 393 | 20241106 | 125900 | 946144545 | 4585 | 4585 | 4585 | 4585 | 1 |
| 394 | 20241106 | 125800 | 946139960 | 4575 | 4575 | 4575 | 4575 | 10 |
| 395 | 20241106 | 125700 | 946094210 | 4590 | 4590 | 4590 | 4590 | 1 |
| 396 | 20241106 | 125600 | 946089620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 397 | 20241106 | 125500 | 946089620 | 4560 | 4570 | 4570 | 4560 | 707 |
| 398 | 20241106 | 125400 | 942862285 | 4585 | 4570 | 4590 | 4565 | 1709 |
| 399 | 20241106 | 125300 | 935057070 | 4570 | 4570 | 4570 | 4570 | 225 |
| 400 | 20241106 | 125200 | 934028820 | 4570 | 4560 | 4570 | 4560 | 7729 |
| 401 | 20241106 | 125100 | 898745340 | 4565 | 4560 | 4565 | 4560 | 55 |
| 402 | 20241106 | 125000 | 898494535 | 4560 | 4565 | 4565 | 4560 | 147 |
| 403 | 20241106 | 124900 | 897823530 | 4565 | 4550 | 4565 | 4550 | 874 |
| 404 | 20241106 | 124800 | 893843535 | 4555 | 4555 | 4555 | 4550 | 514 |
| 405 | 20241106 | 124700 | 891502760 | 4555 | 4555 | 4555 | 4555 | 287 |
| 406 | 20241106 | 124600 | 890195475 | 4555 | 4550 | 4555 | 4550 | 77 |
| 407 | 20241106 | 124500 | 889845075 | 4550 | 4565 | 4565 | 4550 | 2621 |
| 408 | 20241106 | 124400 | 877903350 | 4565 | 4565 | 4565 | 4560 | 31 |
| 409 | 20241106 | 124300 | 877761840 | 4565 | 4565 | 4565 | 4565 | 301 |
| 410 | 20241106 | 124200 | 876387775 | 4565 | 4565 | 4565 | 4565 | 1 |
| 411 | 20241106 | 124100 | 876383210 | 4565 | 4555 | 4565 | 4555 | 418 |
| 412 | 20241106 | 124000 | 874477130 | 4555 | 4560 | 4560 | 4555 | 709 |
| 413 | 20241106 | 123900 | 871246090 | 4560 | 4560 | 4560 | 4555 | 1271 |
| 414 | 20241106 | 123800 | 865450830 | 4565 | 4570 | 4570 | 4565 | 4155 |
| 415 | 20241106 | 123700 | 846482355 | 4565 | 4565 | 4565 | 4565 | 500 |
| 416 | 20241106 | 123600 | 844199855 | 4595 | 4565 | 4595 | 4560 | 1070 |
| 417 | 20241106 | 123500 | 839311190 | 4570 | 4570 | 4570 | 4565 | 3167 |
| 418 | 20241106 | 123400 | 824850195 | 4570 | 4580 | 4580 | 4570 | 4103 |
| 419 | 20241106 | 123300 | 806066480 | 4580 | 4585 | 4595 | 4580 | 1470 |
| 420 | 20241106 | 123200 | 799326825 | 4585 | 4595 | 4595 | 4585 | 926 |
| 421 | 20241106 | 123100 | 795081105 | 4585 | 4585 | 4585 | 4585 | 789 |
| 422 | 20241106 | 123000 | 791463540 | 4585 | 4590 | 4590 | 4585 | 912 |
| 423 | 20241106 | 122900 | 787278400 | 4595 | 4600 | 4600 | 4595 | 158 |
| 424 | 20241106 | 122800 | 786552290 | 4600 | 4595 | 4610 | 4595 | 360 |
| 425 | 20241106 | 122700 | 784893440 | 4590 | 4595 | 4595 | 4590 | 400 |
| 426 | 20241106 | 122600 | 783056505 | 4610 | 4600 | 4610 | 4600 | 32 |
| 427 | 20241106 | 122500 | 782909225 | 4590 | 4600 | 4600 | 4590 | 2418 |
| 428 | 20241106 | 122400 | 771798690 | 4600 | 4595 | 4600 | 4590 | 705 |
| 429 | 20241106 | 122300 | 768556385 | 4595 | 4595 | 4595 | 4595 | 425 |
| 430 | 20241106 | 122200 | 766603510 | 4595 | 4595 | 4595 | 4590 | 192 |
| 431 | 20241106 | 122100 | 765722180 | 4595 | 4590 | 4595 | 4585 | 74 |
| 432 | 20241106 | 122000 | 765382280 | 4585 | 4585 | 4585 | 4585 | 575 |
| 433 | 20241106 | 121900 | 762745905 | 4595 | 4585 | 4595 | 4585 | 197 |
| 434 | 20241106 | 121800 | 761842650 | 4600 | 4600 | 4600 | 4600 | 2 |
| 435 | 20241106 | 121700 | 761833450 | 4600 | 4600 | 4600 | 4600 | 0 |
| 436 | 20241106 | 121600 | 761833450 | 4600 | 4600 | 4600 | 4600 | 0 |
| 437 | 20241106 | 121500 | 761833450 | 4600 | 4585 | 4600 | 4570 | 5073 |
| 438 | 20241106 | 121400 | 738637125 | 4575 | 4600 | 4600 | 4575 | 977 |
| 439 | 20241106 | 121300 | 734162765 | 4580 | 4590 | 4590 | 4580 | 560 |
| 440 | 20241106 | 121200 | 731596030 | 4585 | 4595 | 4600 | 4585 | 1344 |
| 441 | 20241106 | 121100 | 725427645 | 4590 | 4590 | 4590 | 4590 | 937 |
| 442 | 20241106 | 121000 | 721126815 | 4585 | 4595 | 4595 | 4585 | 362 |
| 443 | 20241106 | 120900 | 719466585 | 4590 | 4595 | 4595 | 4590 | 611 |
| 444 | 20241106 | 120800 | 716661805 | 4600 | 4595 | 4600 | 4595 | 701 |
| 445 | 20241106 | 120700 | 713440705 | 4595 | 4600 | 4600 | 4595 | 839 |
| 446 | 20241106 | 120600 | 709585495 | 4595 | 4600 | 4600 | 4595 | 2127 |
| 447 | 20241106 | 120500 | 699802775 | 4605 | 4605 | 4605 | 4600 | 1401 |
| 448 | 20241106 | 120400 | 693356890 | 4610 | 4610 | 4610 | 4610 | 0 |
| 449 | 20241106 | 120300 | 693356890 | 4610 | 4610 | 4610 | 4610 | 60 |
| 450 | 20241106 | 120200 | 693080290 | 4615 | 4615 | 4615 | 4610 | 36 |
| 451 | 20241106 | 120100 | 692914300 | 4615 | 4600 | 4615 | 4600 | 125 |
| 452 | 20241106 | 120000 | 692339225 | 4615 | 4600 | 4615 | 4600 | 625 |
| 453 | 20241106 | 115900 | 689463530 | 4600 | 4605 | 4605 | 4600 | 2022 |
| 454 | 20241106 | 115800 | 680162325 | 4600 | 4605 | 4605 | 4600 | 2058 |
| 455 | 20241106 | 115700 | 670693725 | 4605 | 4605 | 4605 | 4605 | 235 |
| 456 | 20241106 | 115600 | 669611550 | 4610 | 4605 | 4610 | 4605 | 251 |
| 457 | 20241106 | 115500 | 668455690 | 4610 | 4605 | 4610 | 4605 | 2 |
| 458 | 20241106 | 115400 | 668446475 | 4610 | 4605 | 4610 | 4605 | 966 |
| 459 | 20241106 | 115300 | 663996615 | 4610 | 4610 | 4610 | 4605 | 1694 |
| 460 | 20241106 | 115200 | 656187290 | 4610 | 4610 | 4610 | 4610 | 1439 |
| 461 | 20241106 | 115100 | 649553500 | 4610 | 4610 | 4610 | 4610 | 763 |
| 462 | 20241106 | 115000 | 646036070 | 4620 | 4620 | 4620 | 4620 | 0 |
| 463 | 20241106 | 114900 | 646036070 | 4620 | 4610 | 4620 | 4605 | 3261 |
| 464 | 20241106 | 114800 | 631014695 | 4610 | 4620 | 4620 | 4610 | 409 |
| 465 | 20241106 | 114700 | 629129195 | 4610 | 4610 | 4610 | 4610 | 2000 |
| 466 | 20241106 | 114600 | 619909195 | 4615 | 4615 | 4625 | 4615 | 2006 |
| 467 | 20241106 | 114500 | 610651455 | 4615 | 4615 | 4625 | 4615 | 1680 |
| 468 | 20241106 | 114400 | 602898195 | 4615 | 4615 | 4615 | 4615 | 1 |
| 469 | 20241106 | 114300 | 602893580 | 4630 | 4630 | 4630 | 4630 | 1 |
| 470 | 20241106 | 114200 | 602888950 | 4615 | 4615 | 4615 | 4615 | 669 |
| 471 | 20241106 | 114100 | 599801515 | 4615 | 4625 | 4625 | 4615 | 1112 |
| 472 | 20241106 | 114000 | 594658535 | 4625 | 4625 | 4625 | 4625 | 2 |
| 473 | 20241106 | 113900 | 594649285 | 4625 | 4625 | 4625 | 4625 | 0 |
| 474 | 20241106 | 113800 | 594649285 | 4625 | 4615 | 4625 | 4615 | 494 |
| 475 | 20241106 | 113700 | 592369465 | 4615 | 4615 | 4615 | 4615 | 437 |
| 476 | 20241106 | 113600 | 590352710 | 4630 | 4615 | 4630 | 4615 | 70 |
| 477 | 20241106 | 113500 | 590029630 | 4630 | 4630 | 4630 | 4630 | 2 |
| 478 | 20241106 | 113400 | 590020370 | 4615 | 4615 | 4615 | 4615 | 4 |
| 479 | 20241106 | 113300 | 590001910 | 4630 | 4630 | 4630 | 4630 | 3 |
| 480 | 20241106 | 113200 | 589988020 | 4615 | 4630 | 4630 | 4615 | 137 |
| 481 | 20241106 | 113100 | 589355170 | 4620 | 4625 | 4630 | 4620 | 55 |
| 482 | 20241106 | 113000 | 589100920 | 4630 | 4620 | 4630 | 4620 | 84 |
| 483 | 20241106 | 112900 | 588712740 | 4620 | 4630 | 4630 | 4620 | 40 |
| 484 | 20241106 | 112800 | 588527840 | 4630 | 4630 | 4630 | 4630 | 225 |
| 485 | 20241106 | 112700 | 587486090 | 4630 | 4630 | 4630 | 4620 | 33 |
| 486 | 20241106 | 112600 | 587333450 | 4630 | 4615 | 4630 | 4615 | 3033 |
| 487 | 20241106 | 112500 | 573291995 | 4615 | 4625 | 4625 | 4615 | 175 |
| 488 | 20241106 | 112400 | 572484040 | 4630 | 4630 | 4630 | 4620 | 72 |
| 489 | 20241106 | 112300 | 572151380 | 4620 | 4635 | 4635 | 4620 | 34 |
| 490 | 20241106 | 112200 | 571994240 | 4635 | 4615 | 4635 | 4615 | 17 |
| 491 | 20241106 | 112100 | 571915745 | 4615 | 4615 | 4615 | 4615 | 104 |
| 492 | 20241106 | 112000 | 571435785 | 4610 | 4610 | 4610 | 4610 | 10 |
| 493 | 20241106 | 111900 | 571389685 | 4625 | 4625 | 4625 | 4625 | 1 |
| 494 | 20241106 | 111800 | 571385060 | 4625 | 4620 | 4625 | 4610 | 12651 |
| 495 | 20241106 | 111700 | 513043750 | 4625 | 4635 | 4635 | 4625 | 62 |
| 496 | 20241106 | 111600 | 512756930 | 4625 | 4635 | 4635 | 4625 | 1013 |
| 497 | 20241106 | 111500 | 508071725 | 4625 | 4625 | 4625 | 4625 | 20 |
| 498 | 20241106 | 111400 | 507979225 | 4630 | 4630 | 4630 | 4630 | 21 |
| 499 | 20241106 | 111300 | 507881995 | 4635 | 4635 | 4635 | 4635 | 50 |
| 500 | 20241106 | 111200 | 507650245 | 4635 | 4635 | 4635 | 4635 | 0 |
| 501 | 20241106 | 111100 | 507650245 | 4635 | 4630 | 4635 | 4630 | 335 |
| 502 | 20241106 | 111000 | 506099185 | 4630 | 4630 | 4630 | 4630 | 734 |
| 503 | 20241106 | 110900 | 502700765 | 4635 | 4635 | 4635 | 4635 | 1903 |
| 504 | 20241106 | 110800 | 493880360 | 4640 | 4635 | 4640 | 4635 | 198 |
| 505 | 20241106 | 110700 | 492962620 | 4640 | 4635 | 4640 | 4635 | 1794 |
| 506 | 20241106 | 110600 | 484647420 | 4640 | 4640 | 4640 | 4640 | 540 |
| 507 | 20241106 | 110500 | 482141820 | 4645 | 4640 | 4645 | 4640 | 527 |
| 508 | 20241106 | 110400 | 479696530 | 4640 | 4645 | 4645 | 4640 | 355 |
| 509 | 20241106 | 110300 | 478049325 | 4640 | 4645 | 4645 | 4640 | 567 |
| 510 | 20241106 | 110200 | 475415940 | 4645 | 4645 | 4645 | 4645 | 1 |
| 511 | 20241106 | 110100 | 475411295 | 4640 | 4640 | 4640 | 4640 | 0 |
| 512 | 20241106 | 110000 | 475411295 | 4640 | 4640 | 4640 | 4640 | 130 |
| 513 | 20241106 | 105900 | 474808095 | 4640 | 4640 | 4640 | 4640 | 628 |
| 514 | 20241106 | 105800 | 471894175 | 4640 | 4645 | 4645 | 4640 | 51 |
| 515 | 20241106 | 105700 | 471657530 | 4640 | 4640 | 4645 | 4640 | 196 |
| 516 | 20241106 | 105600 | 470748085 | 4645 | 4640 | 4645 | 4640 | 261 |
| 517 | 20241106 | 105500 | 469536990 | 4645 | 4640 | 4645 | 4640 | 62 |
| 518 | 20241106 | 105400 | 469249255 | 4645 | 4645 | 4645 | 4645 | 10 |
| 519 | 20241106 | 105300 | 469202805 | 4645 | 4645 | 4645 | 4645 | 11 |
| 520 | 20241106 | 105200 | 469151710 | 4640 | 4645 | 4645 | 4640 | 64 |
| 521 | 20241106 | 105100 | 468854700 | 4645 | 4645 | 4645 | 4645 | 2 |
| 522 | 20241106 | 105000 | 468845410 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 523 | 20241106 | 104900 | 464205410 | 4645 | 4645 | 4645 | 4645 | 566 |
| 524 | 20241106 | 104800 | 461576340 | 4645 | 4645 | 4645 | 4645 | 100 |
| 525 | 20241106 | 104700 | 461111840 | 4640 | 4640 | 4645 | 4640 | 901 |
| 526 | 20241106 | 104600 | 456931195 | 4640 | 4635 | 4640 | 4635 | 454 |
| 527 | 20241106 | 104500 | 454826850 | 4635 | 4640 | 4640 | 4635 | 2025 |
| 528 | 20241106 | 104400 | 445440450 | 4640 | 4640 | 4640 | 4640 | 32 |
| 529 | 20241106 | 104300 | 445291970 | 4640 | 4635 | 4640 | 4635 | 221 |
| 530 | 20241106 | 104200 | 444267580 | 4635 | 4635 | 4640 | 4635 | 385 |
| 531 | 20241106 | 104100 | 442481355 | 4640 | 4640 | 4640 | 4640 | 20 |
| 532 | 20241106 | 104000 | 442388555 | 4640 | 4630 | 4640 | 4630 | 74 |
| 533 | 20241106 | 103900 | 442045835 | 4640 | 4630 | 4640 | 4630 | 9 |
| 534 | 20241106 | 103800 | 442004105 | 4640 | 4640 | 4640 | 4640 | 0 |
| 535 | 20241106 | 103700 | 442004105 | 4640 | 4630 | 4640 | 4630 | 506 |
| 536 | 20241106 | 103600 | 439661265 | 4640 | 4630 | 4640 | 4630 | 35 |
| 537 | 20241106 | 103500 | 439499205 | 4635 | 4635 | 4640 | 4635 | 1520 |
| 538 | 20241106 | 103400 | 432453905 | 4645 | 4645 | 4645 | 4645 | 0 |
| 539 | 20241106 | 103300 | 432453905 | 4645 | 4645 | 4645 | 4635 | 1129 |
| 540 | 20241106 | 103200 | 427218590 | 4645 | 4645 | 4645 | 4645 | 310 |
| 541 | 20241106 | 103100 | 425778640 | 4645 | 4645 | 4645 | 4635 | 446 |
| 542 | 20241106 | 103000 | 423707420 | 4645 | 4645 | 4645 | 4635 | 289 |
| 543 | 20241106 | 102900 | 422367755 | 4645 | 4640 | 4645 | 4640 | 1012 |
| 544 | 20241106 | 102800 | 417672015 | 4640 | 4640 | 4640 | 4640 | 0 |
| 545 | 20241106 | 102700 | 417672015 | 4640 | 4640 | 4640 | 4640 | 6 |
| 546 | 20241106 | 102600 | 417644175 | 4640 | 4640 | 4640 | 4640 | 17 |
| 547 | 20241106 | 102500 | 417565295 | 4640 | 4640 | 4650 | 4640 | 106 |
| 548 | 20241106 | 102400 | 417073445 | 4650 | 4650 | 4650 | 4645 | 1502 |
| 549 | 20241106 | 102300 | 410091650 | 4650 | 4650 | 4650 | 4650 | 0 |
| 550 | 20241106 | 102200 | 410091650 | 4650 | 4640 | 4650 | 4640 | 2500 |
| 551 | 20241106 | 102100 | 398480840 | 4635 | 4635 | 4640 | 4630 | 1075 |
| 552 | 20241106 | 102000 | 393497710 | 4635 | 4635 | 4635 | 4635 | 60 |
| 553 | 20241106 | 101900 | 393219610 | 4640 | 4635 | 4640 | 4630 | 358 |
| 554 | 20241106 | 101800 | 391561355 | 4635 | 4635 | 4635 | 4635 | 61 |
| 555 | 20241106 | 101700 | 391278620 | 4635 | 4635 | 4635 | 4635 | 0 |
| 556 | 20241106 | 101600 | 391278620 | 4635 | 4635 | 4635 | 4635 | 200 |
| 557 | 20241106 | 101500 | 390351620 | 4635 | 4630 | 4635 | 4630 | 370 |
| 558 | 20241106 | 101400 | 388638270 | 4630 | 4630 | 4630 | 4625 | 2235 |
| 559 | 20241106 | 101300 | 378290225 | 4630 | 4625 | 4630 | 4625 | 348 |
| 560 | 20241106 | 101200 | 376680685 | 4625 | 4630 | 4630 | 4625 | 194 |
| 561 | 20241106 | 101100 | 375783335 | 4630 | 4630 | 4630 | 4630 | 1 |
| 562 | 20241106 | 101000 | 375778705 | 4625 | 4625 | 4630 | 4625 | 461 |
| 563 | 20241106 | 100900 | 373645265 | 4630 | 4635 | 4635 | 4625 | 205 |
| 564 | 20241106 | 100800 | 372696710 | 4635 | 4635 | 4635 | 4635 | 1 |
| 565 | 20241106 | 100700 | 372692075 | 4635 | 4635 | 4635 | 4635 | 1 |
| 566 | 20241106 | 100600 | 372687440 | 4635 | 4635 | 4635 | 4625 | 19 |
| 567 | 20241106 | 100500 | 372599545 | 4625 | 4635 | 4640 | 4625 | 248 |
| 568 | 20241106 | 100400 | 371452430 | 4625 | 4625 | 4625 | 4620 | 133 |
| 569 | 20241106 | 100300 | 370837570 | 4625 | 4635 | 4635 | 4625 | 11 |
| 570 | 20241106 | 100200 | 370786685 | 4640 | 4640 | 4640 | 4640 | 1 |
| 571 | 20241106 | 100100 | 370782045 | 4640 | 4640 | 4640 | 4640 | 106 |
| 572 | 20241106 | 100000 | 370290205 | 4620 | 4620 | 4640 | 4620 | 251 |
| 573 | 20241106 | 095900 | 369129365 | 4635 | 4630 | 4635 | 4625 | 1329 |
| 574 | 20241106 | 095800 | 362980195 | 4645 | 4645 | 4645 | 4645 | 53 |
| 575 | 20241106 | 095700 | 362734010 | 4645 | 4650 | 4650 | 4640 | 5 |
| 576 | 20241106 | 095600 | 362710795 | 4650 | 4645 | 4650 | 4645 | 1451 |
| 577 | 20241106 | 095500 | 355970895 | 4640 | 4640 | 4640 | 4640 | 883 |
| 578 | 20241106 | 095400 | 351873775 | 4640 | 4635 | 4640 | 4620 | 715 |
| 579 | 20241106 | 095300 | 348562885 | 4635 | 4625 | 4635 | 4625 | 26 |
| 580 | 20241106 | 095200 | 348442385 | 4640 | 4635 | 4640 | 4635 | 21 |
| 581 | 20241106 | 095100 | 348345045 | 4635 | 4635 | 4635 | 4635 | 1 |
| 582 | 20241106 | 095000 | 348340410 | 4625 | 4645 | 4645 | 4625 | 904 |
| 583 | 20241106 | 094900 | 344152410 | 4645 | 4640 | 4645 | 4635 | 1351 |
| 584 | 20241106 | 094800 | 337883770 | 4640 | 4640 | 4640 | 4640 | 399 |
| 585 | 20241106 | 094700 | 336032410 | 4640 | 4650 | 4650 | 4640 | 2334 |
| 586 | 20241106 | 094600 | 325196230 | 4645 | 4645 | 4645 | 4645 | 1035 |
| 587 | 20241106 | 094500 | 320388655 | 4640 | 4645 | 4645 | 4640 | 518 |
| 588 | 20241106 | 094400 | 317983310 | 4650 | 4650 | 4650 | 4650 | 674 |
| 589 | 20241106 | 094300 | 314849210 | 4655 | 4650 | 4655 | 4650 | 1341 |
| 590 | 20241106 | 094200 | 308613310 | 4655 | 4650 | 4655 | 4645 | 2270 |
| 591 | 20241106 | 094100 | 298057715 | 4650 | 4635 | 4650 | 4630 | 4824 |
| 592 | 20241106 | 094000 | 275678085 | 4635 | 4635 | 4635 | 4635 | 1851 |
| 593 | 20241106 | 093900 | 267098700 | 4630 | 4630 | 4635 | 4630 | 522 |
| 594 | 20241106 | 093800 | 264681835 | 4630 | 4630 | 4630 | 4630 | 30 |
| 595 | 20241106 | 093700 | 264542935 | 4630 | 4620 | 4630 | 4620 | 1069 |
| 596 | 20241106 | 093600 | 259596865 | 4630 | 4630 | 4630 | 4630 | 0 |
| 597 | 20241106 | 093500 | 259596865 | 4630 | 4630 | 4630 | 4625 | 19 |
| 598 | 20241106 | 093400 | 259508980 | 4625 | 4625 | 4625 | 4620 | 444 |
| 599 | 20241106 | 093300 | 257455980 | 4625 | 4615 | 4625 | 4615 | 1658 |
| 600 | 20241106 | 093200 | 249796430 | 4615 | 4620 | 4620 | 4610 | 426 |
| 601 | 20241106 | 093100 | 247830755 | 4615 | 4615 | 4615 | 4615 | 907 |
| 602 | 20241106 | 093000 | 243644950 | 4620 | 4620 | 4620 | 4620 | 173 |
| 603 | 20241106 | 092900 | 242845690 | 4620 | 4620 | 4620 | 4620 | 30 |
| 604 | 20241106 | 092800 | 242707090 | 4625 | 4615 | 4625 | 4615 | 474 |
| 605 | 20241106 | 092700 | 240519560 | 4625 | 4620 | 4625 | 4620 | 184 |
| 606 | 20241106 | 092600 | 239669475 | 4625 | 4620 | 4625 | 4620 | 604 |
| 607 | 20241106 | 092500 | 236876125 | 4615 | 4625 | 4625 | 4615 | 1305 |
| 608 | 20241106 | 092400 | 230844400 | 4630 | 4625 | 4630 | 4625 | 145 |
| 609 | 20241106 | 092300 | 230173555 | 4630 | 4620 | 4630 | 4620 | 436 |
| 610 | 20241106 | 092200 | 228158215 | 4630 | 4620 | 4630 | 4620 | 3 |
| 611 | 20241106 | 092100 | 228144335 | 4630 | 4625 | 4630 | 4625 | 5 |
| 612 | 20241106 | 092000 | 228121205 | 4620 | 4630 | 4630 | 4620 | 145 |
| 613 | 20241106 | 091900 | 227451285 | 4615 | 4625 | 4625 | 4615 | 2593 |
| 614 | 20241106 | 091800 | 215465955 | 4625 | 4640 | 4640 | 4625 | 309 |
| 615 | 20241106 | 091700 | 214035285 | 4640 | 4640 | 4640 | 4635 | 1808 |
| 616 | 20241106 | 091600 | 205651420 | 4645 | 4645 | 4645 | 4645 | 720 |
| 617 | 20241106 | 091500 | 202307020 | 4645 | 4650 | 4655 | 4645 | 4589 |
| 618 | 20241106 | 091400 | 180982125 | 4655 | 4645 | 4660 | 4640 | 4461 |
| 619 | 20241106 | 091300 | 160252235 | 4645 | 4635 | 4645 | 4635 | 2457 |
| 620 | 20241106 | 091200 | 148854445 | 4635 | 4625 | 4640 | 4625 | 2484 |
| 621 | 20241106 | 091100 | 137343235 | 4630 | 4620 | 4630 | 4620 | 2267 |
| 622 | 20241106 | 091000 | 126858855 | 4625 | 4600 | 4625 | 4595 | 6342 |
| 623 | 20241106 | 090900 | 97593840 | 4600 | 4600 | 4600 | 4600 | 785 |
| 624 | 20241106 | 090800 | 93982840 | 4600 | 4610 | 4610 | 4600 | 335 |
| 625 | 20241106 | 090700 | 92441490 | 4615 | 4615 | 4615 | 4615 | 185 |
| 626 | 20241106 | 090600 | 91587715 | 4615 | 4615 | 4615 | 4615 | 1 |
| 627 | 20241106 | 090500 | 91583100 | 4610 | 4610 | 4610 | 4600 | 4355 |
| 628 | 20241106 | 090400 | 71524105 | 4610 | 4610 | 4610 | 4610 | 7 |
| 629 | 20241106 | 090300 | 71491835 | 4610 | 4615 | 4615 | 4610 | 572 |
| 630 | 20241106 | 090200 | 68852405 | 4610 | 4610 | 4615 | 4605 | 1803 |
| 631 | 20241106 | 090100 | 60541130 | 4610 | 4610 | 4620 | 4610 | 954 |
| 632 | 20241106 | 090000 | 56143045 | 4610 | 4605 | 4635 | 4605 | 12179 |