30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 3 | 20241106 | 191000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20241106 | 190900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20241106 | 190800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20241106 | 190700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20241106 | 190600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20241106 | 190500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20241106 | 190400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20241106 | 190300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20241106 | 190200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20241106 | 190100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20241106 | 190000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20241106 | 185900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20241106 | 185800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20241106 | 185700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20241106 | 185600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20241106 | 185500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20241106 | 185400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20241106 | 185300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20241106 | 185200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20241106 | 185100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20241106 | 185000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20241106 | 184900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20241106 | 184800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20241106 | 184700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20241106 | 184600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20241106 | 184500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20241106 | 184400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20241106 | 184300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20241106 | 184200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20241106 | 184100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 33 | 20241106 | 184000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20241106 | 183900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20241106 | 183800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20241106 | 183700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20241106 | 183600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20241106 | 183500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20241106 | 183400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20241106 | 183300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20241106 | 183200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20241106 | 183100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20241106 | 183000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20241106 | 182900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20241106 | 182800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20241106 | 182700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20241106 | 182600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20241106 | 182500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20241106 | 182400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20241106 | 182300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20241106 | 182200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20241106 | 182100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20241106 | 182000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20241106 | 181900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20241106 | 181800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20241106 | 181700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20241106 | 181600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20241106 | 181500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20241106 | 181400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20241106 | 181300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20241106 | 181200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20241106 | 181100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 63 | 20241106 | 181000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20241106 | 180900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20241106 | 180800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20241106 | 180700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20241106 | 180600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20241106 | 180500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20241106 | 180400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20241106 | 180300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20241106 | 180200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20241106 | 180100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20241106 | 180000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20241106 | 175900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20241106 | 175800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20241106 | 175700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20241106 | 175600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20241106 | 175500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20241106 | 175400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20241106 | 175300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20241106 | 175200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20241106 | 175100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20241106 | 175000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20241106 | 174900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20241106 | 174800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20241106 | 174700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20241106 | 174600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20241106 | 174500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20241106 | 174400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20241106 | 174300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20241106 | 174200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20241106 | 174100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 93 | 20241106 | 174000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20241106 | 173900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20241106 | 173800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20241106 | 173700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20241106 | 173600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20241106 | 173500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20241106 | 173400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20241106 | 173300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20241106 | 173200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20241106 | 173100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20241106 | 173000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20241106 | 172900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20241106 | 172800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20241106 | 172700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20241106 | 172600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20241106 | 172500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20241106 | 172400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20241106 | 172300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20241106 | 172200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20241106 | 172100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20241106 | 172000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20241106 | 171900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20241106 | 171800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20241106 | 171700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20241106 | 171600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20241106 | 171500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20241106 | 171400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20241106 | 171300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20241106 | 171200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20241106 | 171100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 123 | 20241106 | 171000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20241106 | 170900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20241106 | 170800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20241106 | 170700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20241106 | 170600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20241106 | 170500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20241106 | 170400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20241106 | 170300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20241106 | 170200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20241106 | 170100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20241106 | 170000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20241106 | 165900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20241106 | 165800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20241106 | 165700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20241106 | 165600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20241106 | 165500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20241106 | 165400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20241106 | 165300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20241106 | 165200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20241106 | 165100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20241106 | 165000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20241106 | 164900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20241106 | 164800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20241106 | 164700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20241106 | 164600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20241106 | 164500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20241106 | 164400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20241106 | 164300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20241106 | 164200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20241106 | 164100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 153 | 20241106 | 164000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20241106 | 163900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20241106 | 163800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20241106 | 163700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20241106 | 163600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20241106 | 163500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20241106 | 163400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20241106 | 163300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20241106 | 163200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20241106 | 163100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20241106 | 163000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20241106 | 162900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20241106 | 162800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20241106 | 162700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20241106 | 162600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20241106 | 162500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20241106 | 162400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20241106 | 162300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20241106 | 162200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20241106 | 162100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20241106 | 162000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20241106 | 161900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20241106 | 161800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20241106 | 161700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20241106 | 161600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20241106 | 161500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20241106 | 161400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20241106 | 161300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20241106 | 161200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20241106 | 161100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 183 | 20241106 | 161000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20241106 | 160900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20241106 | 160800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20241106 | 160700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20241106 | 160600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20241106 | 160500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20241106 | 160400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20241106 | 160300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20241106 | 160200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20241106 | 160100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20241106 | 160000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20241106 | 155900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20241106 | 155800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20241106 | 155700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20241106 | 155600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20241106 | 155500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20241106 | 155400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20241106 | 155300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20241106 | 155200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20241106 | 155100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20241106 | 155000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20241106 | 154900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20241106 | 154800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20241106 | 154700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20241106 | 154600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20241106 | 154500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20241106 | 154400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20241106 | 154300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20241106 | 154200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20241106 | 154100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 213 | 20241106 | 154000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20241106 | 153900 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20241106 | 153800 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20241106 | 153700 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20241106 | 153600 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20241106 | 153500 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20241106 | 153400 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20241106 | 153300 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20241106 | 153200 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20241106 | 153100 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20241106 | 153000 | 1993291170 | 3440 | 3440 | 3440 | 3440 | 13514 |
| 224 | 20241106 | 152900 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20241106 | 152800 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20241106 | 152700 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20241106 | 152600 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20241106 | 152500 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20241106 | 152400 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20241106 | 152300 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20241106 | 152200 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 232 | 20241106 | 152100 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 233 | 20241106 | 152000 | 1946803010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 234 | 20241106 | 151900 | 1946803010 | 3440 | 3440 | 3440 | 3430 | 394 |
| 235 | 20241106 | 151800 | 1945450690 | 3430 | 3440 | 3440 | 3430 | 2537 |
| 236 | 20241106 | 151700 | 1936744825 | 3440 | 3435 | 3440 | 3435 | 536 |
| 237 | 20241106 | 151600 | 1934903565 | 3435 | 3450 | 3450 | 3435 | 97 |
| 238 | 20241106 | 151500 | 1934569065 | 3435 | 3435 | 3435 | 3435 | 270 |
| 239 | 20241106 | 151400 | 1933641615 | 3430 | 3450 | 3450 | 3430 | 2415 |
| 240 | 20241106 | 151300 | 1925357135 | 3450 | 3450 | 3450 | 3450 | 317 |
| 241 | 20241106 | 151200 | 1924263485 | 3445 | 3445 | 3445 | 3435 | 156 |
| 242 | 20241106 | 151100 | 1923726515 | 3445 | 3450 | 3450 | 3425 | 2849 |
| 243 | 20241106 | 151000 | 1913925930 | 3455 | 3435 | 3455 | 3435 | 5277 |
| 244 | 20241106 | 150900 | 1895799375 | 3435 | 3455 | 3455 | 3435 | 1273 |
| 245 | 20241106 | 150800 | 1891426310 | 3455 | 3455 | 3460 | 3435 | 10861 |
| 246 | 20241106 | 150700 | 1853964905 | 3460 | 3470 | 3470 | 3460 | 8444 |
| 247 | 20241106 | 150600 | 1824700265 | 3470 | 3485 | 3485 | 3470 | 14246 |
| 248 | 20241106 | 150500 | 1775176670 | 3480 | 3485 | 3485 | 3480 | 6488 |
| 249 | 20241106 | 150400 | 1752584980 | 3490 | 3490 | 3490 | 3490 | 2996 |
| 250 | 20241106 | 150300 | 1742128940 | 3490 | 3490 | 3490 | 3480 | 2982 |
| 251 | 20241106 | 150200 | 1731745980 | 3490 | 3490 | 3490 | 3490 | 30 |
| 252 | 20241106 | 150100 | 1731641280 | 3490 | 3490 | 3490 | 3490 | 5444 |
| 253 | 20241106 | 150000 | 1712641720 | 3490 | 3490 | 3490 | 3490 | 2921 |
| 254 | 20241106 | 145900 | 1702447430 | 3490 | 3495 | 3495 | 3490 | 1596 |
| 255 | 20241106 | 145800 | 1696875805 | 3495 | 3495 | 3495 | 3490 | 541 |
| 256 | 20241106 | 145700 | 1694986625 | 3490 | 3495 | 3495 | 3490 | 102 |
| 257 | 20241106 | 145600 | 1694630145 | 3495 | 3495 | 3495 | 3495 | 532 |
| 258 | 20241106 | 145500 | 1692770805 | 3495 | 3495 | 3495 | 3495 | 0 |
| 259 | 20241106 | 145400 | 1692770805 | 3495 | 3495 | 3495 | 3495 | 230 |
| 260 | 20241106 | 145300 | 1691966955 | 3495 | 3490 | 3495 | 3490 | 1176 |
| 261 | 20241106 | 145200 | 1687862210 | 3490 | 3490 | 3490 | 3490 | 63 |
| 262 | 20241106 | 145100 | 1687642340 | 3490 | 3490 | 3490 | 3490 | 2017 |
| 263 | 20241106 | 145000 | 1680603010 | 3490 | 3490 | 3490 | 3480 | 9543 |
| 264 | 20241106 | 144900 | 1647354890 | 3490 | 3495 | 3495 | 3490 | 836 |
| 265 | 20241106 | 144800 | 1644437105 | 3490 | 3490 | 3490 | 3485 | 1157 |
| 266 | 20241106 | 144700 | 1640401205 | 3490 | 3490 | 3490 | 3490 | 3428 |
| 267 | 20241106 | 144600 | 1628437485 | 3490 | 3490 | 3490 | 3490 | 1190 |
| 268 | 20241106 | 144500 | 1624284385 | 3490 | 3495 | 3495 | 3490 | 815 |
| 269 | 20241106 | 144400 | 1621436025 | 3490 | 3490 | 3490 | 3490 | 3060 |
| 270 | 20241106 | 144300 | 1610756625 | 3490 | 3490 | 3490 | 3490 | 420 |
| 271 | 20241106 | 144200 | 1609290825 | 3490 | 3490 | 3490 | 3490 | 0 |
| 272 | 20241106 | 144100 | 1609290825 | 3490 | 3490 | 3490 | 3490 | 310 |
| 273 | 20241106 | 144000 | 1608208925 | 3490 | 3495 | 3495 | 3490 | 215 |
| 274 | 20241106 | 143900 | 1607458075 | 3490 | 3495 | 3495 | 3490 | 2406 |
| 275 | 20241106 | 143800 | 1599061110 | 3495 | 3495 | 3495 | 3495 | 450 |
| 276 | 20241106 | 143700 | 1597488360 | 3495 | 3495 | 3495 | 3495 | 3081 |
| 277 | 20241106 | 143600 | 1586720265 | 3490 | 3495 | 3495 | 3490 | 5 |
| 278 | 20241106 | 143500 | 1586702810 | 3490 | 3490 | 3490 | 3490 | 434 |
| 279 | 20241106 | 143400 | 1585188150 | 3490 | 3495 | 3495 | 3490 | 1022 |
| 280 | 20241106 | 143300 | 1581621270 | 3495 | 3490 | 3495 | 3490 | 2001 |
| 281 | 20241106 | 143200 | 1574637775 | 3490 | 3490 | 3490 | 3490 | 291 |
| 282 | 20241106 | 143100 | 1573622185 | 3490 | 3490 | 3490 | 3490 | 60 |
| 283 | 20241106 | 143000 | 1573412785 | 3490 | 3490 | 3490 | 3490 | 334 |
| 284 | 20241106 | 142900 | 1572247125 | 3490 | 3490 | 3490 | 3490 | 3092 |
| 285 | 20241106 | 142800 | 1561456045 | 3490 | 3490 | 3495 | 3490 | 789 |
| 286 | 20241106 | 142700 | 1558702395 | 3495 | 3495 | 3495 | 3490 | 321 |
| 287 | 20241106 | 142600 | 1557581895 | 3495 | 3495 | 3495 | 3495 | 1629 |
| 288 | 20241106 | 142500 | 1551888540 | 3495 | 3495 | 3495 | 3495 | 666 |
| 289 | 20241106 | 142400 | 1549560870 | 3495 | 3495 | 3495 | 3495 | 547 |
| 290 | 20241106 | 142300 | 1547649105 | 3495 | 3495 | 3495 | 3495 | 100 |
| 291 | 20241106 | 142200 | 1547299605 | 3495 | 3500 | 3500 | 3495 | 1926 |
| 292 | 20241106 | 142100 | 1540568085 | 3505 | 3505 | 3510 | 3505 | 2149 |
| 293 | 20241106 | 142000 | 1533035780 | 3505 | 3500 | 3505 | 3500 | 306 |
| 294 | 20241106 | 141900 | 1531963275 | 3500 | 3505 | 3505 | 3500 | 1147 |
| 295 | 20241106 | 141800 | 1527948350 | 3505 | 3505 | 3505 | 3500 | 23 |
| 296 | 20241106 | 141700 | 1527867740 | 3500 | 3505 | 3505 | 3500 | 1512 |
| 297 | 20241106 | 141600 | 1522575410 | 3505 | 3510 | 3510 | 3505 | 6 |
| 298 | 20241106 | 141500 | 1522554375 | 3505 | 3500 | 3510 | 3500 | 1701 |
| 299 | 20241106 | 141400 | 1516592575 | 3500 | 3495 | 3500 | 3495 | 543 |
| 300 | 20241106 | 141300 | 1514694700 | 3490 | 3490 | 3490 | 3490 | 379 |
| 301 | 20241106 | 141200 | 1513371990 | 3495 | 3495 | 3495 | 3495 | 617 |
| 302 | 20241106 | 141100 | 1511215575 | 3495 | 3495 | 3495 | 3495 | 5 |
| 303 | 20241106 | 141000 | 1511198100 | 3485 | 3480 | 3485 | 3480 | 790 |
| 304 | 20241106 | 140900 | 1508444970 | 3485 | 3490 | 3490 | 3485 | 4814 |
| 305 | 20241106 | 140800 | 1491667405 | 3490 | 3490 | 3490 | 3485 | 115 |
| 306 | 20241106 | 140700 | 1491266060 | 3490 | 3490 | 3500 | 3490 | 1289 |
| 307 | 20241106 | 140600 | 1486767440 | 3500 | 3500 | 3500 | 3500 | 300 |
| 308 | 20241106 | 140500 | 1485717440 | 3500 | 3500 | 3500 | 3500 | 3100 |
| 309 | 20241106 | 140400 | 1474867440 | 3500 | 3500 | 3500 | 3500 | 2 |
| 310 | 20241106 | 140300 | 1474860440 | 3490 | 3500 | 3500 | 3490 | 1789 |
| 311 | 20241106 | 140200 | 1468604380 | 3500 | 3490 | 3500 | 3490 | 463 |
| 312 | 20241106 | 140100 | 1466988210 | 3490 | 3490 | 3490 | 3490 | 270 |
| 313 | 20241106 | 140000 | 1466045910 | 3485 | 3500 | 3500 | 3485 | 20690 |
| 314 | 20241106 | 135900 | 1393822090 | 3505 | 3505 | 3505 | 3505 | 103 |
| 315 | 20241106 | 135800 | 1393461075 | 3505 | 3510 | 3510 | 3505 | 531 |
| 316 | 20241106 | 135700 | 1391599915 | 3500 | 3510 | 3510 | 3500 | 116 |
| 317 | 20241106 | 135600 | 1391192825 | 3510 | 3510 | 3510 | 3510 | 19 |
| 318 | 20241106 | 135500 | 1391126135 | 3500 | 3510 | 3510 | 3500 | 158 |
| 319 | 20241106 | 135400 | 1390571755 | 3510 | 3500 | 3510 | 3500 | 807 |
| 320 | 20241106 | 135300 | 1387747105 | 3510 | 3510 | 3510 | 3510 | 100 |
| 321 | 20241106 | 135200 | 1387396105 | 3510 | 3495 | 3510 | 3490 | 2001 |
| 322 | 20241106 | 135100 | 1380410095 | 3515 | 3495 | 3515 | 3490 | 5103 |
| 323 | 20241106 | 135000 | 1362556545 | 3495 | 3500 | 3500 | 3495 | 515 |
| 324 | 20241106 | 134900 | 1360756600 | 3500 | 3520 | 3520 | 3480 | 44501 |
| 325 | 20241106 | 134800 | 1205356130 | 3520 | 3520 | 3520 | 3520 | 14 |
| 326 | 20241106 | 134700 | 1205306850 | 3520 | 3520 | 3520 | 3520 | 10 |
| 327 | 20241106 | 134600 | 1205271650 | 3525 | 3520 | 3525 | 3520 | 1638 |
| 328 | 20241106 | 134500 | 1199505870 | 3520 | 3520 | 3520 | 3510 | 47 |
| 329 | 20241106 | 134400 | 1199340880 | 3505 | 3505 | 3505 | 3505 | 560 |
| 330 | 20241106 | 134300 | 1197378080 | 3500 | 3500 | 3500 | 3500 | 30 |
| 331 | 20241106 | 134200 | 1197273080 | 3500 | 3505 | 3505 | 3500 | 99 |
| 332 | 20241106 | 134100 | 1196926400 | 3525 | 3525 | 3525 | 3525 | 0 |
| 333 | 20241106 | 134000 | 1196926400 | 3525 | 3500 | 3525 | 3500 | 3230 |
| 334 | 20241106 | 133900 | 1185618745 | 3500 | 3505 | 3505 | 3500 | 1974 |
| 335 | 20241106 | 133800 | 1178707100 | 3505 | 3510 | 3510 | 3505 | 7058 |
| 336 | 20241106 | 133700 | 1153959180 | 3510 | 3525 | 3525 | 3510 | 5925 |
| 337 | 20241106 | 133600 | 1133112200 | 3525 | 3530 | 3530 | 3525 | 166 |
| 338 | 20241106 | 133500 | 1132527000 | 3535 | 3535 | 3535 | 3535 | 326 |
| 339 | 20241106 | 133400 | 1131374590 | 3535 | 3530 | 3535 | 3530 | 22 |
| 340 | 20241106 | 133300 | 1131296825 | 3535 | 3535 | 3535 | 3535 | 1 |
| 341 | 20241106 | 133200 | 1131293290 | 3535 | 3530 | 3535 | 3530 | 445 |
| 342 | 20241106 | 133100 | 1129722435 | 3530 | 3515 | 3530 | 3510 | 5038 |
| 343 | 20241106 | 133000 | 1111970195 | 3515 | 3515 | 3515 | 3515 | 737 |
| 344 | 20241106 | 132900 | 1109379640 | 3515 | 3515 | 3515 | 3515 | 1638 |
| 345 | 20241106 | 132800 | 1103622070 | 3515 | 3515 | 3515 | 3510 | 502 |
| 346 | 20241106 | 132700 | 1101859885 | 3520 | 3520 | 3520 | 3520 | 1002 |
| 347 | 20241106 | 132600 | 1098332845 | 3510 | 3520 | 3520 | 3510 | 1930 |
| 348 | 20241106 | 132500 | 1091556780 | 3520 | 3520 | 3520 | 3520 | 350 |
| 349 | 20241106 | 132400 | 1090324780 | 3515 | 3520 | 3520 | 3515 | 2098 |
| 350 | 20241106 | 132300 | 1082949785 | 3515 | 3520 | 3520 | 3515 | 1396 |
| 351 | 20241106 | 132200 | 1078041345 | 3520 | 3520 | 3520 | 3520 | 870 |
| 352 | 20241106 | 132100 | 1074978945 | 3525 | 3525 | 3525 | 3525 | 2 |
| 353 | 20241106 | 132000 | 1074971895 | 3520 | 3520 | 3520 | 3520 | 129 |
| 354 | 20241106 | 131900 | 1074517815 | 3520 | 3515 | 3520 | 3515 | 4538 |
| 355 | 20241106 | 131800 | 1058554245 | 3520 | 3520 | 3520 | 3520 | 250 |
| 356 | 20241106 | 131700 | 1057674245 | 3520 | 3520 | 3520 | 3520 | 955 |
| 357 | 20241106 | 131600 | 1054312645 | 3520 | 3520 | 3520 | 3520 | 20 |
| 358 | 20241106 | 131500 | 1054242245 | 3530 | 3530 | 3530 | 3530 | 5 |
| 359 | 20241106 | 131400 | 1054224595 | 3520 | 3520 | 3520 | 3520 | 800 |
| 360 | 20241106 | 131300 | 1051408595 | 3515 | 3515 | 3515 | 3515 | 20 |
| 361 | 20241106 | 131200 | 1051338295 | 3515 | 3525 | 3525 | 3515 | 9571 |
| 362 | 20241106 | 131100 | 1017685805 | 3525 | 3530 | 3530 | 3525 | 846 |
| 363 | 20241106 | 131000 | 1014702905 | 3530 | 3530 | 3530 | 3530 | 163 |
| 364 | 20241106 | 130900 | 1014127515 | 3530 | 3530 | 3530 | 3530 | 38 |
| 365 | 20241106 | 130800 | 1013993375 | 3530 | 3530 | 3530 | 3530 | 72 |
| 366 | 20241106 | 130700 | 1013739215 | 3530 | 3535 | 3535 | 3530 | 430 |
| 367 | 20241106 | 130600 | 1012220665 | 3535 | 3540 | 3540 | 3535 | 201 |
| 368 | 20241106 | 130500 | 1011509130 | 3540 | 3525 | 3540 | 3525 | 24 |
| 369 | 20241106 | 130400 | 1011424515 | 3520 | 3525 | 3525 | 3520 | 657 |
| 370 | 20241106 | 130300 | 1009109740 | 3520 | 3530 | 3530 | 3520 | 5110 |
| 371 | 20241106 | 130200 | 991110425 | 3540 | 3535 | 3540 | 3530 | 3661 |
| 372 | 20241106 | 130100 | 978174690 | 3535 | 3535 | 3540 | 3535 | 42 |
| 373 | 20241106 | 130000 | 978026205 | 3540 | 3540 | 3540 | 3540 | 0 |
| 374 | 20241106 | 125900 | 978026205 | 3540 | 3535 | 3540 | 3535 | 93 |
| 375 | 20241106 | 125800 | 977697445 | 3535 | 3530 | 3535 | 3530 | 1477 |
| 376 | 20241106 | 125700 | 972478510 | 3535 | 3540 | 3540 | 3535 | 1035 |
| 377 | 20241106 | 125600 | 968819740 | 3540 | 3540 | 3540 | 3540 | 113 |
| 378 | 20241106 | 125500 | 968419720 | 3545 | 3545 | 3545 | 3545 | 114 |
| 379 | 20241106 | 125400 | 968015590 | 3545 | 3545 | 3545 | 3545 | 156 |
| 380 | 20241106 | 125300 | 967462570 | 3545 | 3540 | 3545 | 3540 | 1800 |
| 381 | 20241106 | 125200 | 961084070 | 3540 | 3545 | 3545 | 3540 | 138 |
| 382 | 20241106 | 125100 | 960594885 | 3545 | 3545 | 3545 | 3545 | 2 |
| 383 | 20241106 | 125000 | 960587795 | 3545 | 3545 | 3545 | 3545 | 110 |
| 384 | 20241106 | 124900 | 960197845 | 3545 | 3545 | 3545 | 3535 | 5456 |
| 385 | 20241106 | 124800 | 940883065 | 3545 | 3545 | 3545 | 3545 | 420 |
| 386 | 20241106 | 124700 | 939394165 | 3545 | 3545 | 3545 | 3540 | 83 |
| 387 | 20241106 | 124600 | 939099965 | 3545 | 3545 | 3550 | 3545 | 2326 |
| 388 | 20241106 | 124500 | 930854290 | 3545 | 3545 | 3550 | 3545 | 13 |
| 389 | 20241106 | 124400 | 930808175 | 3550 | 3550 | 3550 | 3550 | 675 |
| 390 | 20241106 | 124300 | 928411925 | 3550 | 3550 | 3550 | 3545 | 410 |
| 391 | 20241106 | 124200 | 926956905 | 3555 | 3555 | 3555 | 3555 | 151 |
| 392 | 20241106 | 124100 | 926420100 | 3550 | 3545 | 3550 | 3545 | 2773 |
| 393 | 20241106 | 124000 | 916576065 | 3550 | 3545 | 3555 | 3545 | 2202 |
| 394 | 20241106 | 123900 | 908759955 | 3555 | 3560 | 3560 | 3550 | 1033 |
| 395 | 20241106 | 123800 | 905087795 | 3545 | 3545 | 3550 | 3545 | 1816 |
| 396 | 20241106 | 123700 | 898641830 | 3545 | 3545 | 3545 | 3545 | 0 |
| 397 | 20241106 | 123600 | 898641830 | 3545 | 3545 | 3545 | 3545 | 238 |
| 398 | 20241106 | 123500 | 897798120 | 3545 | 3545 | 3545 | 3545 | 1562 |
| 399 | 20241106 | 123400 | 892260830 | 3550 | 3535 | 3550 | 3535 | 5205 |
| 400 | 20241106 | 123300 | 873849340 | 3535 | 3545 | 3550 | 3535 | 2448 |
| 401 | 20241106 | 123200 | 865184220 | 3545 | 3545 | 3550 | 3545 | 4449 |
| 402 | 20241106 | 123100 | 849405270 | 3550 | 3555 | 3575 | 3550 | 8091 |
| 403 | 20241106 | 123000 | 820673890 | 3560 | 3570 | 3570 | 3560 | 6656 |
| 404 | 20241106 | 122900 | 796933610 | 3570 | 3585 | 3585 | 3565 | 3868 |
| 405 | 20241106 | 122800 | 783116315 | 3585 | 3585 | 3585 | 3575 | 7968 |
| 406 | 20241106 | 122700 | 754611535 | 3585 | 3580 | 3585 | 3580 | 2081 |
| 407 | 20241106 | 122600 | 747161550 | 3580 | 3585 | 3585 | 3580 | 727 |
| 408 | 20241106 | 122500 | 744556495 | 3585 | 3585 | 3585 | 3585 | 2013 |
| 409 | 20241106 | 122400 | 737339890 | 3590 | 3590 | 3590 | 3590 | 110 |
| 410 | 20241106 | 122300 | 736944990 | 3580 | 3600 | 3600 | 3580 | 76 |
| 411 | 20241106 | 122200 | 736672790 | 3600 | 3600 | 3610 | 3580 | 7176 |
| 412 | 20241106 | 122100 | 710966020 | 3610 | 3610 | 3610 | 3610 | 470 |
| 413 | 20241106 | 122000 | 709269320 | 3610 | 3590 | 3610 | 3585 | 5664 |
| 414 | 20241106 | 121900 | 688934605 | 3590 | 3615 | 3615 | 3590 | 4001 |
| 415 | 20241106 | 121800 | 674570050 | 3615 | 3600 | 3625 | 3595 | 6388 |
| 416 | 20241106 | 121700 | 651598185 | 3630 | 3630 | 3630 | 3630 | 5 |
| 417 | 20241106 | 121600 | 651580035 | 3630 | 3630 | 3630 | 3625 | 6 |
| 418 | 20241106 | 121500 | 651558270 | 3630 | 3600 | 3630 | 3600 | 4019 |
| 419 | 20241106 | 121400 | 637089815 | 3600 | 3605 | 3605 | 3600 | 96 |
| 420 | 20241106 | 121300 | 636743740 | 3605 | 3605 | 3605 | 3605 | 406 |
| 421 | 20241106 | 121200 | 635280110 | 3600 | 3600 | 3600 | 3600 | 802 |
| 422 | 20241106 | 121100 | 632392910 | 3600 | 3600 | 3600 | 3600 | 1028 |
| 423 | 20241106 | 121000 | 628692110 | 3600 | 3600 | 3600 | 3600 | 1100 |
| 424 | 20241106 | 120900 | 624732110 | 3595 | 3600 | 3600 | 3595 | 1058 |
| 425 | 20241106 | 120800 | 620928260 | 3600 | 3595 | 3600 | 3595 | 2122 |
| 426 | 20241106 | 120700 | 613299485 | 3595 | 3600 | 3600 | 3595 | 5114 |
| 427 | 20241106 | 120600 | 594894085 | 3600 | 3605 | 3605 | 3600 | 4603 |
| 428 | 20241106 | 120500 | 578323110 | 3605 | 3615 | 3615 | 3605 | 5309 |
| 429 | 20241106 | 120400 | 559183965 | 3605 | 3605 | 3605 | 3605 | 3438 |
| 430 | 20241106 | 120300 | 546789975 | 3610 | 3605 | 3610 | 3605 | 2405 |
| 431 | 20241106 | 120200 | 538108305 | 3605 | 3605 | 3605 | 3605 | 155 |
| 432 | 20241106 | 120100 | 537549530 | 3610 | 3610 | 3610 | 3610 | 2525 |
| 433 | 20241106 | 120000 | 528434280 | 3615 | 3610 | 3615 | 3610 | 703 |
| 434 | 20241106 | 115900 | 525896435 | 3605 | 3615 | 3615 | 3605 | 6001 |
| 435 | 20241106 | 115800 | 504243570 | 3610 | 3610 | 3610 | 3610 | 416 |
| 436 | 20241106 | 115700 | 502741810 | 3610 | 3610 | 3610 | 3610 | 400 |
| 437 | 20241106 | 115600 | 501297810 | 3610 | 3610 | 3610 | 3610 | 3 |
| 438 | 20241106 | 115500 | 501286980 | 3610 | 3610 | 3610 | 3610 | 5 |
| 439 | 20241106 | 115400 | 501268930 | 3610 | 3610 | 3610 | 3610 | 250 |
| 440 | 20241106 | 115300 | 500366430 | 3610 | 3615 | 3615 | 3610 | 547 |
| 441 | 20241106 | 115200 | 498391745 | 3610 | 3610 | 3610 | 3610 | 0 |
| 442 | 20241106 | 115100 | 498391745 | 3610 | 3620 | 3620 | 3610 | 552 |
| 443 | 20241106 | 115000 | 496399015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 444 | 20241106 | 114900 | 496399015 | 3620 | 3615 | 3630 | 3615 | 110 |
| 445 | 20241106 | 114800 | 496000965 | 3615 | 3615 | 3615 | 3615 | 1161 |
| 446 | 20241106 | 114700 | 491803950 | 3615 | 3615 | 3615 | 3615 | 170 |
| 447 | 20241106 | 114600 | 491189400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 448 | 20241106 | 114500 | 491189400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 449 | 20241106 | 114400 | 491189400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 450 | 20241106 | 114300 | 491189400 | 3610 | 3610 | 3610 | 3610 | 600 |
| 451 | 20241106 | 114200 | 489023400 | 3610 | 3610 | 3610 | 3610 | 400 |
| 452 | 20241106 | 114100 | 487579400 | 3610 | 3615 | 3615 | 3610 | 1700 |
| 453 | 20241106 | 114000 | 481437400 | 3615 | 3620 | 3620 | 3615 | 4379 |
| 454 | 20241106 | 113900 | 465605340 | 3620 | 3620 | 3620 | 3620 | 0 |
| 455 | 20241106 | 113800 | 465605340 | 3620 | 3620 | 3620 | 3620 | 42 |
| 456 | 20241106 | 113700 | 465453300 | 3635 | 3620 | 3635 | 3620 | 629 |
| 457 | 20241106 | 113600 | 463176305 | 3620 | 3620 | 3635 | 3620 | 3151 |
| 458 | 20241106 | 113500 | 451769610 | 3620 | 3620 | 3620 | 3620 | 734 |
| 459 | 20241106 | 113400 | 449112530 | 3620 | 3620 | 3620 | 3620 | 0 |
| 460 | 20241106 | 113300 | 449112530 | 3620 | 3620 | 3620 | 3620 | 0 |
| 461 | 20241106 | 113200 | 449112530 | 3620 | 3625 | 3625 | 3620 | 305 |
| 462 | 20241106 | 113100 | 448008410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 463 | 20241106 | 113000 | 448008410 | 3635 | 3635 | 3635 | 3635 | 10 |
| 464 | 20241106 | 112900 | 447972060 | 3620 | 3615 | 3620 | 3615 | 334 |
| 465 | 20241106 | 112800 | 446762990 | 3615 | 3615 | 3615 | 3615 | 0 |
| 466 | 20241106 | 112700 | 446762990 | 3615 | 3615 | 3615 | 3615 | 30 |
| 467 | 20241106 | 112600 | 446654540 | 3615 | 3615 | 3615 | 3615 | 0 |
| 468 | 20241106 | 112500 | 446654540 | 3615 | 3615 | 3615 | 3615 | 0 |
| 469 | 20241106 | 112400 | 446654540 | 3615 | 3620 | 3620 | 3615 | 1550 |
| 470 | 20241106 | 112300 | 441049150 | 3620 | 3625 | 3625 | 3620 | 1314 |
| 471 | 20241106 | 112200 | 436289790 | 3625 | 3630 | 3630 | 3625 | 3512 |
| 472 | 20241106 | 112100 | 423551230 | 3635 | 3635 | 3635 | 3635 | 0 |
| 473 | 20241106 | 112000 | 423551230 | 3635 | 3635 | 3635 | 3635 | 1 |
| 474 | 20241106 | 111900 | 423547595 | 3635 | 3635 | 3635 | 3635 | 1 |
| 475 | 20241106 | 111800 | 423543960 | 3635 | 3635 | 3635 | 3635 | 10 |
| 476 | 20241106 | 111700 | 423507610 | 3645 | 3630 | 3645 | 3630 | 48 |
| 477 | 20241106 | 111600 | 423333220 | 3630 | 3630 | 3630 | 3630 | 0 |
| 478 | 20241106 | 111500 | 423333220 | 3630 | 3635 | 3635 | 3630 | 2476 |
| 479 | 20241106 | 111400 | 414337435 | 3640 | 3640 | 3640 | 3640 | 628 |
| 480 | 20241106 | 111300 | 412051515 | 3645 | 3645 | 3645 | 3645 | 2 |
| 481 | 20241106 | 111200 | 412044225 | 3645 | 3645 | 3645 | 3645 | 2 |
| 482 | 20241106 | 111100 | 412036935 | 3645 | 3645 | 3645 | 3645 | 100 |
| 483 | 20241106 | 111000 | 411672435 | 3640 | 3645 | 3645 | 3640 | 692 |
| 484 | 20241106 | 110900 | 409153055 | 3640 | 3640 | 3640 | 3640 | 200 |
| 485 | 20241106 | 110800 | 408425055 | 3640 | 3640 | 3640 | 3640 | 0 |
| 486 | 20241106 | 110700 | 408425055 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 487 | 20241106 | 110600 | 404785055 | 3640 | 3640 | 3640 | 3640 | 555 |
| 488 | 20241106 | 110500 | 402764855 | 3640 | 3640 | 3640 | 3640 | 1 |
| 489 | 20241106 | 110400 | 402761215 | 3645 | 3640 | 3645 | 3635 | 1283 |
| 490 | 20241106 | 110300 | 398091995 | 3645 | 3645 | 3645 | 3645 | 0 |
| 491 | 20241106 | 110200 | 398091995 | 3645 | 3645 | 3645 | 3645 | 40 |
| 492 | 20241106 | 110100 | 397946195 | 3655 | 3655 | 3655 | 3655 | 0 |
| 493 | 20241106 | 110000 | 397946195 | 3655 | 3650 | 3655 | 3650 | 140 |
| 494 | 20241106 | 105900 | 397434995 | 3650 | 3650 | 3650 | 3645 | 216 |
| 495 | 20241106 | 105800 | 396647600 | 3640 | 3640 | 3640 | 3640 | 0 |
| 496 | 20241106 | 105700 | 396647600 | 3640 | 3640 | 3640 | 3640 | 0 |
| 497 | 20241106 | 105600 | 396647600 | 3640 | 3640 | 3640 | 3640 | 0 |
| 498 | 20241106 | 105500 | 396647600 | 3640 | 3640 | 3640 | 3640 | 0 |
| 499 | 20241106 | 105400 | 396647600 | 3640 | 3645 | 3645 | 3640 | 501 |
| 500 | 20241106 | 105300 | 394821460 | 3635 | 3635 | 3635 | 3635 | 0 |
| 501 | 20241106 | 105200 | 394821460 | 3635 | 3650 | 3650 | 3635 | 318 |
| 502 | 20241106 | 105100 | 393665380 | 3640 | 3645 | 3650 | 3635 | 800 |
| 503 | 20241106 | 105000 | 390750865 | 3645 | 3645 | 3645 | 3645 | 6 |
| 504 | 20241106 | 104900 | 390728995 | 3645 | 3645 | 3645 | 3645 | 0 |
| 505 | 20241106 | 104800 | 390728995 | 3645 | 3645 | 3645 | 3645 | 4689 |
| 506 | 20241106 | 104700 | 373637590 | 3640 | 3640 | 3640 | 3640 | 13 |
| 507 | 20241106 | 104600 | 373590270 | 3635 | 3635 | 3635 | 3635 | 211 |
| 508 | 20241106 | 104500 | 372823285 | 3635 | 3635 | 3635 | 3635 | 3 |
| 509 | 20241106 | 104400 | 372812380 | 3635 | 3630 | 3635 | 3630 | 161 |
| 510 | 20241106 | 104300 | 372227945 | 3630 | 3630 | 3630 | 3630 | 5 |
| 511 | 20241106 | 104200 | 372209795 | 3630 | 3630 | 3630 | 3630 | 50 |
| 512 | 20241106 | 104100 | 372028295 | 3630 | 3625 | 3655 | 3625 | 3050 |
| 513 | 20241106 | 104000 | 360941710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 514 | 20241106 | 103900 | 360941710 | 3630 | 3620 | 3630 | 3620 | 326 |
| 515 | 20241106 | 103800 | 359760145 | 3620 | 3620 | 3620 | 3620 | 249 |
| 516 | 20241106 | 103700 | 358858765 | 3615 | 3615 | 3615 | 3615 | 859 |
| 517 | 20241106 | 103600 | 355753480 | 3620 | 3620 | 3620 | 3620 | 0 |
| 518 | 20241106 | 103500 | 355753480 | 3620 | 3620 | 3620 | 3620 | 0 |
| 519 | 20241106 | 103400 | 355753480 | 3620 | 3620 | 3620 | 3620 | 2 |
| 520 | 20241106 | 103300 | 355746240 | 3615 | 3615 | 3615 | 3615 | 500 |
| 521 | 20241106 | 103200 | 353938740 | 3615 | 3615 | 3620 | 3615 | 751 |
| 522 | 20241106 | 103100 | 351221970 | 3610 | 3610 | 3610 | 3610 | 362 |
| 523 | 20241106 | 103000 | 349915150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 524 | 20241106 | 102900 | 349915150 | 3605 | 3605 | 3605 | 3605 | 1 |
| 525 | 20241106 | 102800 | 349911545 | 3625 | 3610 | 3625 | 3600 | 5063 |
| 526 | 20241106 | 102700 | 331665150 | 3620 | 3610 | 3620 | 3610 | 2999 |
| 527 | 20241106 | 102600 | 320809270 | 3610 | 3620 | 3620 | 3610 | 626 |
| 528 | 20241106 | 102500 | 318546430 | 3620 | 3620 | 3620 | 3620 | 60 |
| 529 | 20241106 | 102400 | 318329230 | 3620 | 3620 | 3620 | 3620 | 20 |
| 530 | 20241106 | 102300 | 318256830 | 3630 | 3630 | 3630 | 3630 | 0 |
| 531 | 20241106 | 102200 | 318256830 | 3630 | 3630 | 3630 | 3630 | 2 |
| 532 | 20241106 | 102100 | 318249570 | 3630 | 3630 | 3630 | 3630 | 7 |
| 533 | 20241106 | 102000 | 318224160 | 3630 | 3635 | 3635 | 3620 | 158 |
| 534 | 20241106 | 101900 | 317649850 | 3615 | 3620 | 3620 | 3615 | 475 |
| 535 | 20241106 | 101800 | 315932210 | 3635 | 3635 | 3635 | 3635 | 500 |
| 536 | 20241106 | 101700 | 314114710 | 3635 | 3635 | 3635 | 3635 | 29 |
| 537 | 20241106 | 101600 | 314009295 | 3635 | 3635 | 3635 | 3635 | 10 |
| 538 | 20241106 | 101500 | 313972945 | 3635 | 3620 | 3635 | 3615 | 2598 |
| 539 | 20241106 | 101400 | 304578345 | 3615 | 3615 | 3615 | 3615 | 493 |
| 540 | 20241106 | 101300 | 302796150 | 3615 | 3605 | 3615 | 3605 | 819 |
| 541 | 20241106 | 101200 | 299838525 | 3600 | 3605 | 3605 | 3600 | 1720 |
| 542 | 20241106 | 101100 | 293645475 | 3615 | 3615 | 3615 | 3615 | 1 |
| 543 | 20241106 | 101000 | 293641860 | 3610 | 3610 | 3615 | 3610 | 14 |
| 544 | 20241106 | 100900 | 293591315 | 3610 | 3610 | 3610 | 3610 | 18 |
| 545 | 20241106 | 100800 | 293526335 | 3615 | 3615 | 3615 | 3615 | 3 |
| 546 | 20241106 | 100700 | 293515490 | 3610 | 3610 | 3610 | 3610 | 2576 |
| 547 | 20241106 | 100600 | 284216130 | 3610 | 3610 | 3610 | 3605 | 28 |
| 548 | 20241106 | 100500 | 284115095 | 3605 | 3610 | 3610 | 3605 | 465 |
| 549 | 20241106 | 100400 | 282437195 | 3610 | 3610 | 3610 | 3605 | 224 |
| 550 | 20241106 | 100300 | 281628575 | 3610 | 3610 | 3610 | 3610 | 5 |
| 551 | 20241106 | 100200 | 281610525 | 3605 | 3595 | 3605 | 3595 | 2038 |
| 552 | 20241106 | 100100 | 274275585 | 3595 | 3595 | 3595 | 3595 | 290 |
| 553 | 20241106 | 100000 | 273233035 | 3595 | 3595 | 3595 | 3595 | 2460 |
| 554 | 20241106 | 095900 | 264389335 | 3600 | 3600 | 3600 | 3600 | 450 |
| 555 | 20241106 | 095800 | 262769335 | 3610 | 3610 | 3610 | 3610 | 70 |
| 556 | 20241106 | 095700 | 262516635 | 3605 | 3610 | 3610 | 3605 | 517 |
| 557 | 20241106 | 095600 | 260651805 | 3610 | 3610 | 3610 | 3610 | 21 |
| 558 | 20241106 | 095500 | 260575995 | 3620 | 3605 | 3620 | 3605 | 486 |
| 559 | 20241106 | 095400 | 258821500 | 3600 | 3605 | 3605 | 3600 | 1010 |
| 560 | 20241106 | 095300 | 255185450 | 3605 | 3610 | 3610 | 3605 | 27 |
| 561 | 20241106 | 095200 | 255088035 | 3610 | 3610 | 3610 | 3610 | 165 |
| 562 | 20241106 | 095100 | 254492385 | 3590 | 3600 | 3605 | 3590 | 2830 |
| 563 | 20241106 | 095000 | 244317755 | 3600 | 3610 | 3610 | 3600 | 1185 |
| 564 | 20241106 | 094900 | 240041135 | 3595 | 3605 | 3605 | 3595 | 4738 |
| 565 | 20241106 | 094800 | 222984200 | 3610 | 3610 | 3610 | 3600 | 3052 |
| 566 | 20241106 | 094700 | 211977695 | 3610 | 3620 | 3620 | 3610 | 5943 |
| 567 | 20241106 | 094600 | 190483555 | 3620 | 3630 | 3635 | 3620 | 3030 |
| 568 | 20241106 | 094500 | 179502370 | 3635 | 3635 | 3635 | 3625 | 1650 |
| 569 | 20241106 | 094400 | 173514620 | 3640 | 3640 | 3640 | 3625 | 552 |
| 570 | 20241106 | 094300 | 171512055 | 3640 | 3635 | 3640 | 3625 | 1474 |
| 571 | 20241106 | 094200 | 166161570 | 3630 | 3640 | 3645 | 3630 | 3008 |
| 572 | 20241106 | 094100 | 155223735 | 3645 | 3645 | 3655 | 3640 | 899 |
| 573 | 20241106 | 094000 | 151949215 | 3645 | 3645 | 3645 | 3645 | 103 |
| 574 | 20241106 | 093900 | 151573780 | 3645 | 3660 | 3660 | 3645 | 2005 |
| 575 | 20241106 | 093800 | 144251150 | 3655 | 3660 | 3660 | 3655 | 1004 |
| 576 | 20241106 | 093700 | 140581030 | 3655 | 3675 | 3675 | 3655 | 1051 |
| 577 | 20241106 | 093600 | 136727945 | 3670 | 3670 | 3670 | 3670 | 1099 |
| 578 | 20241106 | 093500 | 132694615 | 3675 | 3675 | 3675 | 3675 | 60 |
| 579 | 20241106 | 093400 | 132474115 | 3675 | 3665 | 3675 | 3665 | 722 |
| 580 | 20241106 | 093300 | 129825485 | 3675 | 3670 | 3675 | 3670 | 1107 |
| 581 | 20241106 | 093200 | 125760145 | 3665 | 3665 | 3670 | 3665 | 346 |
| 582 | 20241106 | 093100 | 124492040 | 3660 | 3660 | 3660 | 3660 | 500 |
| 583 | 20241106 | 093000 | 122662040 | 3660 | 3660 | 3660 | 3660 | 31 |
| 584 | 20241106 | 092900 | 122548580 | 3655 | 3655 | 3655 | 3655 | 195 |
| 585 | 20241106 | 092800 | 121835855 | 3655 | 3650 | 3655 | 3650 | 1076 |
| 586 | 20241106 | 092700 | 117908435 | 3650 | 3650 | 3650 | 3650 | 591 |
| 587 | 20241106 | 092600 | 115751285 | 3650 | 3650 | 3655 | 3650 | 1618 |
| 588 | 20241106 | 092500 | 109845580 | 3650 | 3655 | 3655 | 3650 | 1021 |
| 589 | 20241106 | 092400 | 106118560 | 3650 | 3655 | 3660 | 3650 | 1056 |
| 590 | 20241106 | 092300 | 102260485 | 3655 | 3655 | 3655 | 3655 | 117 |
| 591 | 20241106 | 092200 | 101832850 | 3655 | 3650 | 3655 | 3650 | 129 |
| 592 | 20241106 | 092100 | 101361485 | 3650 | 3655 | 3670 | 3650 | 1622 |
| 593 | 20241106 | 092000 | 95434380 | 3660 | 3675 | 3675 | 3655 | 7286 |
| 594 | 20241106 | 091900 | 68736665 | 3675 | 3680 | 3680 | 3675 | 204 |
| 595 | 20241106 | 091800 | 67986950 | 3695 | 3680 | 3695 | 3670 | 279 |
| 596 | 20241106 | 091700 | 66962610 | 3680 | 3680 | 3680 | 3680 | 500 |
| 597 | 20241106 | 091600 | 65122610 | 3700 | 3695 | 3700 | 3695 | 37 |
| 598 | 20241106 | 091500 | 64985760 | 3700 | 3695 | 3700 | 3695 | 1004 |
| 599 | 20241106 | 091400 | 61273865 | 3695 | 3680 | 3695 | 3670 | 1132 |
| 600 | 20241106 | 091300 | 57117360 | 3675 | 3685 | 3685 | 3675 | 19 |
| 601 | 20241106 | 091200 | 57047420 | 3690 | 3690 | 3690 | 3690 | 412 |
| 602 | 20241106 | 091100 | 55527140 | 3690 | 3690 | 3690 | 3690 | 1269 |
| 603 | 20241106 | 091000 | 50844530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 604 | 20241106 | 090900 | 50844530 | 3690 | 3690 | 3690 | 3690 | 117 |
| 605 | 20241106 | 090800 | 50412800 | 3690 | 3690 | 3690 | 3690 | 52 |
| 606 | 20241106 | 090700 | 50220920 | 3715 | 3715 | 3715 | 3715 | 500 |
| 607 | 20241106 | 090600 | 48363420 | 3715 | 3715 | 3715 | 3715 | 120 |
| 608 | 20241106 | 090500 | 47917620 | 3715 | 3710 | 3715 | 3710 | 1500 |
| 609 | 20241106 | 090400 | 42346250 | 3715 | 3705 | 3715 | 3700 | 1213 |
| 610 | 20241106 | 090300 | 37852585 | 3705 | 3685 | 3705 | 3685 | 362 |
| 611 | 20241106 | 090200 | 36518515 | 3685 | 3685 | 3705 | 3685 | 1696 |
| 612 | 20241106 | 090100 | 30263405 | 3685 | 3685 | 3685 | 3665 | 222 |
| 613 | 20241106 | 090000 | 29448135 | 3650 | 3720 | 3720 | 3650 | 8008 |