28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 183300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 3 | 20241107 | 183200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20241107 | 183100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20241107 | 183000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20241107 | 182900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20241107 | 182800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20241107 | 182700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20241107 | 182600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20241107 | 182500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20241107 | 182400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20241107 | 182300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20241107 | 182200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20241107 | 182100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20241107 | 182000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20241107 | 181900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20241107 | 181800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20241107 | 181700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20241107 | 181600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20241107 | 181500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20241107 | 181400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20241107 | 181300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20241107 | 181200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20241107 | 181100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20241107 | 181000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20241107 | 180900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20241107 | 180800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20241107 | 180700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20241107 | 180600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20241107 | 180500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20241107 | 180400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20241107 | 180300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 33 | 20241107 | 180200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20241107 | 180100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20241107 | 180000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20241107 | 175900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20241107 | 175800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20241107 | 175700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20241107 | 175600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20241107 | 175500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20241107 | 175400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20241107 | 175300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20241107 | 175200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20241107 | 175100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20241107 | 175000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20241107 | 174900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20241107 | 174800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20241107 | 174700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20241107 | 174600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20241107 | 174500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20241107 | 174400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20241107 | 174300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20241107 | 174200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20241107 | 174100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20241107 | 174000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20241107 | 173900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20241107 | 173800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20241107 | 173700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20241107 | 173600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20241107 | 173500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20241107 | 173400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20241107 | 173300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 63 | 20241107 | 173200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20241107 | 173100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20241107 | 173000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20241107 | 172900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20241107 | 172800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20241107 | 172700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20241107 | 172600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20241107 | 172500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20241107 | 172400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20241107 | 172300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20241107 | 172200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20241107 | 172100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20241107 | 172000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20241107 | 171900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20241107 | 171800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20241107 | 171700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20241107 | 171600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20241107 | 171500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20241107 | 171400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20241107 | 171300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20241107 | 171200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20241107 | 171100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20241107 | 171000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20241107 | 170900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20241107 | 170800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20241107 | 170700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20241107 | 170600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20241107 | 170500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20241107 | 170400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20241107 | 170300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 93 | 20241107 | 170200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20241107 | 170100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20241107 | 170000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20241107 | 165900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20241107 | 165800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20241107 | 165700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20241107 | 165600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20241107 | 165500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20241107 | 165400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20241107 | 165300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20241107 | 165200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20241107 | 165100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20241107 | 165000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20241107 | 164900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20241107 | 164800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20241107 | 164700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20241107 | 164600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20241107 | 164500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20241107 | 164400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20241107 | 164300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20241107 | 164200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20241107 | 164100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20241107 | 164000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20241107 | 163900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20241107 | 163800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20241107 | 163700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20241107 | 163600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20241107 | 163500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20241107 | 163400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20241107 | 163300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 123 | 20241107 | 163200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20241107 | 163100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20241107 | 163000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20241107 | 162900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20241107 | 162800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20241107 | 162700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20241107 | 162600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20241107 | 162500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20241107 | 162400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20241107 | 162300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20241107 | 162200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20241107 | 162100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20241107 | 162000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20241107 | 161900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20241107 | 161800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20241107 | 161700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20241107 | 161600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20241107 | 161500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20241107 | 161400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20241107 | 161300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20241107 | 161200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20241107 | 161100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20241107 | 161000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20241107 | 160900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20241107 | 160800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20241107 | 160700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20241107 | 160600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20241107 | 160500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20241107 | 160400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20241107 | 160300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 153 | 20241107 | 160200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20241107 | 160100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20241107 | 160000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20241107 | 155900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20241107 | 155800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20241107 | 155700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20241107 | 155600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20241107 | 155500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20241107 | 155400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20241107 | 155300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20241107 | 155200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20241107 | 155100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20241107 | 155000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20241107 | 154900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20241107 | 154800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20241107 | 154700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20241107 | 154600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20241107 | 154500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20241107 | 154400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20241107 | 154300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20241107 | 154200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20241107 | 154100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20241107 | 154000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20241107 | 153900 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20241107 | 153800 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20241107 | 153700 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20241107 | 153600 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20241107 | 153500 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20241107 | 153400 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20241107 | 153300 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 183 | 20241107 | 153200 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20241107 | 153100 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20241107 | 153000 | 1538056005 | 3855 | 3855 | 3855 | 3855 | 13523 |
| 186 | 20241107 | 152900 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20241107 | 152800 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20241107 | 152700 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20241107 | 152600 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20241107 | 152500 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20241107 | 152400 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20241107 | 152300 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20241107 | 152200 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20241107 | 152100 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20241107 | 152000 | 1485924840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20241107 | 151900 | 1485924840 | 3865 | 3870 | 3880 | 3865 | 6007 |
| 197 | 20241107 | 151800 | 1462700305 | 3865 | 3870 | 3880 | 3865 | 7933 |
| 198 | 20241107 | 151700 | 1431999735 | 3865 | 3870 | 3880 | 3865 | 5422 |
| 199 | 20241107 | 151600 | 1410992230 | 3875 | 3880 | 3880 | 3870 | 9 |
| 200 | 20241107 | 151500 | 1410957355 | 3870 | 3880 | 3880 | 3870 | 6799 |
| 201 | 20241107 | 151400 | 1384639800 | 3880 | 3890 | 3890 | 3880 | 173 |
| 202 | 20241107 | 151300 | 1383967460 | 3890 | 3885 | 3890 | 3885 | 323 |
| 203 | 20241107 | 151200 | 1382712600 | 3890 | 3885 | 3895 | 3885 | 1067 |
| 204 | 20241107 | 151100 | 1378561965 | 3885 | 3890 | 3890 | 3885 | 502 |
| 205 | 20241107 | 151000 | 1376611650 | 3885 | 3885 | 3885 | 3885 | 619 |
| 206 | 20241107 | 150900 | 1374206835 | 3890 | 3895 | 3900 | 3890 | 247 |
| 207 | 20241107 | 150800 | 1373243675 | 3890 | 3885 | 3890 | 3885 | 2 |
| 208 | 20241107 | 150700 | 1373235900 | 3885 | 3890 | 3895 | 3885 | 203 |
| 209 | 20241107 | 150600 | 1372446400 | 3890 | 3895 | 3900 | 3890 | 244 |
| 210 | 20241107 | 150500 | 1371494900 | 3885 | 3885 | 3885 | 3885 | 2 |
| 211 | 20241107 | 150400 | 1371487130 | 3890 | 3890 | 3890 | 3890 | 10 |
| 212 | 20241107 | 150300 | 1371448230 | 3885 | 3885 | 3900 | 3885 | 258 |
| 213 | 20241107 | 150200 | 1370443060 | 3885 | 3885 | 3885 | 3885 | 2 |
| 214 | 20241107 | 150100 | 1370435290 | 3885 | 3890 | 3890 | 3885 | 4502 |
| 215 | 20241107 | 150000 | 1352944745 | 3890 | 3895 | 3895 | 3890 | 1693 |
| 216 | 20241107 | 145900 | 1346356835 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20241107 | 145800 | 1346356835 | 3895 | 3895 | 3895 | 3895 | 4 |
| 218 | 20241107 | 145700 | 1346341255 | 3895 | 3900 | 3900 | 3895 | 426 |
| 219 | 20241107 | 145600 | 1344680810 | 3900 | 3900 | 3900 | 3900 | 2 |
| 220 | 20241107 | 145500 | 1344673010 | 3900 | 3900 | 3900 | 3900 | 1 |
| 221 | 20241107 | 145400 | 1344669110 | 3900 | 3900 | 3900 | 3900 | 238 |
| 222 | 20241107 | 145300 | 1343740910 | 3900 | 3900 | 3900 | 3900 | 13 |
| 223 | 20241107 | 145200 | 1343690210 | 3900 | 3900 | 3900 | 3900 | 2 |
| 224 | 20241107 | 145100 | 1343682410 | 3900 | 3900 | 3900 | 3900 | 240 |
| 225 | 20241107 | 145000 | 1342746410 | 3900 | 3900 | 3900 | 3900 | 1 |
| 226 | 20241107 | 144900 | 1342742510 | 3895 | 3905 | 3905 | 3895 | 606 |
| 227 | 20241107 | 144800 | 1340382105 | 3900 | 3900 | 3905 | 3900 | 253 |
| 228 | 20241107 | 144700 | 1339394670 | 3900 | 3900 | 3900 | 3900 | 4 |
| 229 | 20241107 | 144600 | 1339379070 | 3900 | 3900 | 3900 | 3900 | 5 |
| 230 | 20241107 | 144500 | 1339359570 | 3900 | 3900 | 3900 | 3900 | 239 |
| 231 | 20241107 | 144400 | 1338427470 | 3900 | 3900 | 3900 | 3895 | 7 |
| 232 | 20241107 | 144300 | 1338400190 | 3900 | 3900 | 3900 | 3900 | 2 |
| 233 | 20241107 | 144200 | 1338392390 | 3900 | 3900 | 3900 | 3900 | 236 |
| 234 | 20241107 | 144100 | 1337471990 | 3900 | 3900 | 3900 | 3900 | 3 |
| 235 | 20241107 | 144000 | 1337460290 | 3900 | 3900 | 3900 | 3900 | 2 |
| 236 | 20241107 | 143900 | 1337452490 | 3900 | 3900 | 3900 | 3900 | 417 |
| 237 | 20241107 | 143800 | 1335826190 | 3900 | 3900 | 3900 | 3900 | 1 |
| 238 | 20241107 | 143700 | 1335822290 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20241107 | 143600 | 1335822290 | 3900 | 3900 | 3900 | 3900 | 236 |
| 240 | 20241107 | 143500 | 1334901890 | 3900 | 3900 | 3900 | 3895 | 106 |
| 241 | 20241107 | 143400 | 1334488990 | 3900 | 3900 | 3900 | 3900 | 1002 |
| 242 | 20241107 | 143300 | 1330581190 | 3900 | 3900 | 3900 | 3900 | 1763 |
| 243 | 20241107 | 143200 | 1323705490 | 3905 | 3905 | 3905 | 3900 | 181 |
| 244 | 20241107 | 143100 | 1322999185 | 3905 | 3890 | 3905 | 3890 | 3465 |
| 245 | 20241107 | 143000 | 1309469545 | 3905 | 3895 | 3905 | 3895 | 2238 |
| 246 | 20241107 | 142900 | 1300740205 | 3895 | 3895 | 3895 | 3890 | 5 |
| 247 | 20241107 | 142800 | 1300720735 | 3895 | 3895 | 3895 | 3895 | 967 |
| 248 | 20241107 | 142700 | 1296954270 | 3900 | 3875 | 3905 | 3875 | 9516 |
| 249 | 20241107 | 142600 | 1259958860 | 3875 | 3875 | 3875 | 3875 | 5 |
| 250 | 20241107 | 142500 | 1259939485 | 3875 | 3875 | 3880 | 3870 | 888 |
| 251 | 20241107 | 142400 | 1256502605 | 3880 | 3880 | 3900 | 3880 | 7420 |
| 252 | 20241107 | 142300 | 1227612945 | 3880 | 3880 | 3880 | 3880 | 4 |
| 253 | 20241107 | 142200 | 1227597425 | 3880 | 3880 | 3880 | 3880 | 2 |
| 254 | 20241107 | 142100 | 1227589665 | 3880 | 3875 | 3880 | 3875 | 255 |
| 255 | 20241107 | 142000 | 1226600650 | 3875 | 3875 | 3875 | 3875 | 90 |
| 256 | 20241107 | 141900 | 1226251900 | 3875 | 3875 | 3875 | 3875 | 23 |
| 257 | 20241107 | 141800 | 1226162775 | 3875 | 3880 | 3880 | 3875 | 396 |
| 258 | 20241107 | 141700 | 1224627095 | 3875 | 3875 | 3875 | 3875 | 0 |
| 259 | 20241107 | 141600 | 1224627095 | 3875 | 3875 | 3880 | 3875 | 325 |
| 260 | 20241107 | 141500 | 1223366125 | 3880 | 3880 | 3880 | 3880 | 237 |
| 261 | 20241107 | 141400 | 1222446565 | 3875 | 3880 | 3880 | 3875 | 1079 |
| 262 | 20241107 | 141300 | 1218265430 | 3880 | 3880 | 3880 | 3880 | 2 |
| 263 | 20241107 | 141200 | 1218257670 | 3880 | 3885 | 3890 | 3880 | 595 |
| 264 | 20241107 | 141100 | 1215947005 | 3880 | 3885 | 3885 | 3880 | 948 |
| 265 | 20241107 | 141000 | 1212268690 | 3885 | 3890 | 3890 | 3885 | 904 |
| 266 | 20241107 | 140900 | 1208756645 | 3895 | 3885 | 3895 | 3885 | 244 |
| 267 | 20241107 | 140800 | 1207808220 | 3885 | 3885 | 3885 | 3885 | 276 |
| 268 | 20241107 | 140700 | 1206735960 | 3885 | 3885 | 3885 | 3885 | 5 |
| 269 | 20241107 | 140600 | 1206716535 | 3885 | 3885 | 3885 | 3885 | 237 |
| 270 | 20241107 | 140500 | 1205795790 | 3885 | 3885 | 3885 | 3885 | 1 |
| 271 | 20241107 | 140400 | 1205791905 | 3885 | 3885 | 3885 | 3885 | 1 |
| 272 | 20241107 | 140300 | 1205788020 | 3885 | 3880 | 3885 | 3880 | 240 |
| 273 | 20241107 | 140200 | 1204856595 | 3880 | 3880 | 3880 | 3880 | 1 |
| 274 | 20241107 | 140100 | 1204852715 | 3880 | 3880 | 3880 | 3880 | 402 |
| 275 | 20241107 | 140000 | 1203292955 | 3875 | 3875 | 3880 | 3875 | 1291 |
| 276 | 20241107 | 135900 | 1198290265 | 3875 | 3875 | 3875 | 3875 | 4 |
| 277 | 20241107 | 135800 | 1198274765 | 3875 | 3880 | 3880 | 3875 | 290 |
| 278 | 20241107 | 135700 | 1197150990 | 3880 | 3880 | 3880 | 3880 | 241 |
| 279 | 20241107 | 135600 | 1196215910 | 3880 | 3885 | 3885 | 3880 | 16 |
| 280 | 20241107 | 135500 | 1196153815 | 3885 | 3885 | 3885 | 3885 | 5 |
| 281 | 20241107 | 135400 | 1196134390 | 3885 | 3880 | 3885 | 3880 | 238 |
| 282 | 20241107 | 135300 | 1195210370 | 3880 | 3880 | 3880 | 3875 | 281 |
| 283 | 20241107 | 135200 | 1194121460 | 3880 | 3885 | 3885 | 3880 | 217 |
| 284 | 20241107 | 135100 | 1193279490 | 3885 | 3880 | 3885 | 3880 | 240 |
| 285 | 20241107 | 135000 | 1192348270 | 3880 | 3880 | 3880 | 3880 | 9 |
| 286 | 20241107 | 134900 | 1192313350 | 3875 | 3875 | 3875 | 3875 | 1510 |
| 287 | 20241107 | 134800 | 1186462100 | 3875 | 3880 | 3880 | 3875 | 244 |
| 288 | 20241107 | 134700 | 1185515415 | 3880 | 3875 | 3880 | 3875 | 4 |
| 289 | 20241107 | 134600 | 1185499900 | 3870 | 3885 | 3885 | 3870 | 802 |
| 290 | 20241107 | 134500 | 1182391930 | 3885 | 3885 | 3885 | 3885 | 241 |
| 291 | 20241107 | 134400 | 1181455645 | 3885 | 3885 | 3885 | 3885 | 3 |
| 292 | 20241107 | 134300 | 1181443990 | 3880 | 3890 | 3890 | 3880 | 1007 |
| 293 | 20241107 | 134200 | 1177536805 | 3890 | 3885 | 3890 | 3885 | 237 |
| 294 | 20241107 | 134100 | 1176615355 | 3885 | 3890 | 3890 | 3885 | 1005 |
| 295 | 20241107 | 134000 | 1172710925 | 3895 | 3890 | 3895 | 3890 | 45 |
| 296 | 20241107 | 133900 | 1172535865 | 3890 | 3890 | 3890 | 3890 | 241 |
| 297 | 20241107 | 133800 | 1171598375 | 3890 | 3890 | 3890 | 3880 | 4423 |
| 298 | 20241107 | 133700 | 1154437110 | 3890 | 3895 | 3895 | 3885 | 3239 |
| 299 | 20241107 | 133600 | 1141835885 | 3895 | 3900 | 3905 | 3895 | 584 |
| 300 | 20241107 | 133500 | 1139559990 | 3890 | 3895 | 3900 | 3890 | 1205 |
| 301 | 20241107 | 133400 | 1134869510 | 3900 | 3900 | 3900 | 3900 | 1 |
| 302 | 20241107 | 133300 | 1134865610 | 3895 | 3895 | 3895 | 3895 | 237 |
| 303 | 20241107 | 133200 | 1133942495 | 3895 | 3895 | 3895 | 3895 | 5 |
| 304 | 20241107 | 133100 | 1133923020 | 3900 | 3915 | 3915 | 3900 | 425 |
| 305 | 20241107 | 133000 | 1132265460 | 3915 | 3910 | 3915 | 3910 | 237 |
| 306 | 20241107 | 132900 | 1131338315 | 3900 | 3910 | 3910 | 3900 | 20 |
| 307 | 20241107 | 132800 | 1131260195 | 3905 | 3910 | 3910 | 3905 | 13 |
| 308 | 20241107 | 132700 | 1131209405 | 3910 | 3900 | 3910 | 3900 | 274 |
| 309 | 20241107 | 132600 | 1130138385 | 3910 | 3905 | 3910 | 3905 | 1479 |
| 310 | 20241107 | 132500 | 1124362740 | 3905 | 3905 | 3905 | 3905 | 1 |
| 311 | 20241107 | 132400 | 1124358835 | 3905 | 3900 | 3905 | 3900 | 238 |
| 312 | 20241107 | 132300 | 1123429455 | 3900 | 3900 | 3900 | 3900 | 2 |
| 313 | 20241107 | 132200 | 1123421655 | 3900 | 3900 | 3900 | 3900 | 0 |
| 314 | 20241107 | 132100 | 1123421655 | 3900 | 3900 | 3905 | 3895 | 1752 |
| 315 | 20241107 | 132000 | 1116586850 | 3900 | 3900 | 3900 | 3900 | 8 |
| 316 | 20241107 | 131900 | 1116555650 | 3905 | 3900 | 3905 | 3900 | 6 |
| 317 | 20241107 | 131800 | 1116532245 | 3900 | 3910 | 3915 | 3900 | 492 |
| 318 | 20241107 | 131700 | 1114608670 | 3905 | 3905 | 3905 | 3905 | 0 |
| 319 | 20241107 | 131600 | 1114608670 | 3905 | 3905 | 3905 | 3905 | 0 |
| 320 | 20241107 | 131500 | 1114608670 | 3905 | 3915 | 3920 | 3905 | 1698 |
| 321 | 20241107 | 131400 | 1107972940 | 3915 | 3915 | 3915 | 3915 | 0 |
| 322 | 20241107 | 131300 | 1107972940 | 3915 | 3910 | 3915 | 3900 | 1509 |
| 323 | 20241107 | 131200 | 1102067005 | 3915 | 3910 | 3915 | 3910 | 238 |
| 324 | 20241107 | 131100 | 1101136355 | 3910 | 3910 | 3910 | 3910 | 1 |
| 325 | 20241107 | 131000 | 1101132445 | 3910 | 3910 | 3910 | 3910 | 0 |
| 326 | 20241107 | 130900 | 1101132445 | 3910 | 3910 | 3910 | 3910 | 239 |
| 327 | 20241107 | 130800 | 1100197955 | 3900 | 3920 | 3920 | 3900 | 236 |
| 328 | 20241107 | 130700 | 1099275305 | 3910 | 3905 | 3915 | 3905 | 20473 |
| 329 | 20241107 | 130600 | 1019233755 | 3900 | 3900 | 3905 | 3900 | 556 |
| 330 | 20241107 | 130500 | 1017065350 | 3900 | 3900 | 3900 | 3900 | 19 |
| 331 | 20241107 | 130400 | 1016991250 | 3900 | 3900 | 3900 | 3900 | 17 |
| 332 | 20241107 | 130300 | 1016924950 | 3900 | 3900 | 3900 | 3900 | 252 |
| 333 | 20241107 | 130200 | 1015942150 | 3900 | 3900 | 3900 | 3900 | 15 |
| 334 | 20241107 | 130100 | 1015883650 | 3900 | 3900 | 3900 | 3900 | 14 |
| 335 | 20241107 | 130000 | 1015829050 | 3900 | 3900 | 3900 | 3900 | 248 |
| 336 | 20241107 | 125900 | 1014861850 | 3900 | 3900 | 3900 | 3900 | 1 |
| 337 | 20241107 | 125800 | 1014857950 | 3890 | 3900 | 3900 | 3890 | 2598 |
| 338 | 20241107 | 125700 | 1004750740 | 3900 | 3900 | 3900 | 3900 | 281 |
| 339 | 20241107 | 125600 | 1003654840 | 3900 | 3895 | 3900 | 3895 | 34 |
| 340 | 20241107 | 125500 | 1003522245 | 3900 | 3900 | 3900 | 3900 | 10 |
| 341 | 20241107 | 125400 | 1003483245 | 3900 | 3895 | 3900 | 3895 | 308 |
| 342 | 20241107 | 125300 | 1002282055 | 3895 | 3895 | 3900 | 3895 | 26 |
| 343 | 20241107 | 125200 | 1002180725 | 3895 | 3895 | 3895 | 3895 | 105 |
| 344 | 20241107 | 125100 | 1001771750 | 3895 | 3895 | 3895 | 3895 | 239 |
| 345 | 20241107 | 125000 | 1000840845 | 3895 | 3890 | 3895 | 3885 | 3241 |
| 346 | 20241107 | 124900 | 988244505 | 3895 | 3895 | 3895 | 3895 | 16 |
| 347 | 20241107 | 124800 | 988182185 | 3895 | 3895 | 3900 | 3895 | 260 |
| 348 | 20241107 | 124700 | 987168305 | 3895 | 3895 | 3895 | 3890 | 66 |
| 349 | 20241107 | 124600 | 986911380 | 3900 | 3900 | 3900 | 3900 | 9 |
| 350 | 20241107 | 124500 | 986876280 | 3900 | 3900 | 3900 | 3900 | 240 |
| 351 | 20241107 | 124400 | 985940280 | 3900 | 3900 | 3900 | 3900 | 262 |
| 352 | 20241107 | 124300 | 984918480 | 3905 | 3905 | 3905 | 3905 | 9 |
| 353 | 20241107 | 124200 | 984883335 | 3905 | 3905 | 3905 | 3905 | 477 |
| 354 | 20241107 | 124100 | 983020650 | 3905 | 3905 | 3905 | 3905 | 120 |
| 355 | 20241107 | 124000 | 982552050 | 3905 | 3905 | 3905 | 3905 | 97 |
| 356 | 20241107 | 123900 | 982173265 | 3905 | 3905 | 3905 | 3905 | 258 |
| 357 | 20241107 | 123800 | 981165775 | 3905 | 3905 | 3905 | 3905 | 124 |
| 358 | 20241107 | 123700 | 980681555 | 3905 | 3905 | 3905 | 3905 | 20 |
| 359 | 20241107 | 123600 | 980603455 | 3905 | 3905 | 3905 | 3905 | 248 |
| 360 | 20241107 | 123500 | 979635015 | 3900 | 3905 | 3905 | 3900 | 301 |
| 361 | 20241107 | 123400 | 978461110 | 3905 | 3900 | 3905 | 3900 | 222 |
| 362 | 20241107 | 123300 | 977595305 | 3900 | 3900 | 3900 | 3900 | 239 |
| 363 | 20241107 | 123200 | 976663205 | 3900 | 3900 | 3900 | 3900 | 0 |
| 364 | 20241107 | 123100 | 976663205 | 3900 | 3905 | 3905 | 3900 | 2294 |
| 365 | 20241107 | 123000 | 967716600 | 3905 | 3905 | 3905 | 3905 | 1207 |
| 366 | 20241107 | 122900 | 963003265 | 3905 | 3905 | 3905 | 3905 | 1801 |
| 367 | 20241107 | 122800 | 955970360 | 3905 | 3905 | 3905 | 3905 | 2 |
| 368 | 20241107 | 122700 | 955962550 | 3905 | 3900 | 3905 | 3900 | 242 |
| 369 | 20241107 | 122600 | 955018745 | 3895 | 3900 | 3900 | 3895 | 6 |
| 370 | 20241107 | 122500 | 954995370 | 3900 | 3900 | 3900 | 3900 | 27 |
| 371 | 20241107 | 122400 | 954890070 | 3900 | 3900 | 3905 | 3900 | 338 |
| 372 | 20241107 | 122300 | 953571745 | 3900 | 3900 | 3900 | 3900 | 47 |
| 373 | 20241107 | 122200 | 953388445 | 3900 | 3895 | 3900 | 3895 | 2047 |
| 374 | 20241107 | 122100 | 945415365 | 3895 | 3895 | 3895 | 3895 | 241 |
| 375 | 20241107 | 122000 | 944476670 | 3895 | 3890 | 3895 | 3890 | 64 |
| 376 | 20241107 | 121900 | 944227700 | 3890 | 3890 | 3890 | 3890 | 269 |
| 377 | 20241107 | 121800 | 943181290 | 3890 | 3890 | 3890 | 3890 | 737 |
| 378 | 20241107 | 121700 | 940314360 | 3890 | 3885 | 3890 | 3885 | 3290 |
| 379 | 20241107 | 121600 | 927532550 | 3885 | 3885 | 3885 | 3885 | 27 |
| 380 | 20241107 | 121500 | 927427655 | 3885 | 3885 | 3885 | 3885 | 2373 |
| 381 | 20241107 | 121400 | 918208550 | 3885 | 3885 | 3885 | 3885 | 1 |
| 382 | 20241107 | 121300 | 918204665 | 3885 | 3885 | 3885 | 3885 | 12 |
| 383 | 20241107 | 121200 | 918158045 | 3885 | 3885 | 3885 | 3885 | 2111 |
| 384 | 20241107 | 121100 | 909956810 | 3885 | 3880 | 3885 | 3880 | 115 |
| 385 | 20241107 | 121000 | 909510600 | 3885 | 3885 | 3885 | 3885 | 2 |
| 386 | 20241107 | 120900 | 909502830 | 3885 | 3885 | 3885 | 3885 | 250 |
| 387 | 20241107 | 120800 | 908531580 | 3885 | 3885 | 3885 | 3885 | 9 |
| 388 | 20241107 | 120700 | 908496615 | 3885 | 3885 | 3885 | 3885 | 9 |
| 389 | 20241107 | 120600 | 908461650 | 3885 | 3885 | 3885 | 3885 | 246 |
| 390 | 20241107 | 120500 | 907505940 | 3885 | 3885 | 3885 | 3885 | 14 |
| 391 | 20241107 | 120400 | 907451550 | 3885 | 3885 | 3885 | 3885 | 1 |
| 392 | 20241107 | 120300 | 907447665 | 3880 | 3885 | 3885 | 3880 | 550 |
| 393 | 20241107 | 120200 | 905312415 | 3885 | 3885 | 3885 | 3885 | 3094 |
| 394 | 20241107 | 120100 | 893292225 | 3885 | 3880 | 3885 | 3880 | 17754 |
| 395 | 20241107 | 120000 | 824398435 | 3880 | 3880 | 3880 | 3880 | 1073 |
| 396 | 20241107 | 115900 | 820235195 | 3880 | 3880 | 3880 | 3880 | 17 |
| 397 | 20241107 | 115800 | 820169235 | 3880 | 3880 | 3880 | 3880 | 10 |
| 398 | 20241107 | 115700 | 820130435 | 3880 | 3880 | 3880 | 3880 | 1241 |
| 399 | 20241107 | 115600 | 815315355 | 3875 | 3880 | 3880 | 3875 | 110 |
| 400 | 20241107 | 115500 | 814889055 | 3875 | 3875 | 3875 | 3875 | 0 |
| 401 | 20241107 | 115400 | 814889055 | 3875 | 3880 | 3880 | 3875 | 2240 |
| 402 | 20241107 | 115300 | 806207855 | 3880 | 3870 | 3880 | 3870 | 35 |
| 403 | 20241107 | 115200 | 806072065 | 3870 | 3870 | 3870 | 3870 | 502 |
| 404 | 20241107 | 115100 | 804129325 | 3870 | 3870 | 3870 | 3870 | 250 |
| 405 | 20241107 | 115000 | 803161825 | 3870 | 3870 | 3870 | 3870 | 16 |
| 406 | 20241107 | 114900 | 803099905 | 3870 | 3870 | 3870 | 3865 | 74 |
| 407 | 20241107 | 114800 | 802813825 | 3870 | 3870 | 3870 | 3870 | 470 |
| 408 | 20241107 | 114700 | 800994925 | 3870 | 3870 | 3870 | 3870 | 768 |
| 409 | 20241107 | 114600 | 798022765 | 3870 | 3865 | 3870 | 3865 | 34 |
| 410 | 20241107 | 114500 | 797891340 | 3870 | 3870 | 3870 | 3870 | 363 |
| 411 | 20241107 | 114400 | 796486530 | 3870 | 3870 | 3870 | 3870 | 29 |
| 412 | 20241107 | 114300 | 796374300 | 3870 | 3870 | 3870 | 3870 | 23 |
| 413 | 20241107 | 114200 | 796285290 | 3870 | 3870 | 3870 | 3870 | 258 |
| 414 | 20241107 | 114100 | 795286830 | 3870 | 3870 | 3870 | 3870 | 31 |
| 415 | 20241107 | 114000 | 795166860 | 3870 | 3870 | 3870 | 3870 | 23 |
| 416 | 20241107 | 113900 | 795077850 | 3870 | 3865 | 3870 | 3865 | 594 |
| 417 | 20241107 | 113800 | 792781320 | 3865 | 3865 | 3865 | 3865 | 35 |
| 418 | 20241107 | 113700 | 792646045 | 3865 | 3865 | 3865 | 3865 | 26 |
| 419 | 20241107 | 113600 | 792545555 | 3865 | 3865 | 3870 | 3865 | 243 |
| 420 | 20241107 | 113500 | 791606310 | 3865 | 3860 | 3865 | 3860 | 673 |
| 421 | 20241107 | 113400 | 789008520 | 3860 | 3860 | 3860 | 3860 | 0 |
| 422 | 20241107 | 113300 | 789008520 | 3860 | 3860 | 3860 | 3860 | 269 |
| 423 | 20241107 | 113200 | 787970180 | 3860 | 3860 | 3860 | 3860 | 1 |
| 424 | 20241107 | 113100 | 787966320 | 3850 | 3855 | 3860 | 3850 | 1396 |
| 425 | 20241107 | 113000 | 782586235 | 3855 | 3865 | 3865 | 3855 | 359 |
| 426 | 20241107 | 112900 | 781199800 | 3860 | 3865 | 3865 | 3860 | 26 |
| 427 | 20241107 | 112800 | 781099410 | 3865 | 3865 | 3865 | 3865 | 14 |
| 428 | 20241107 | 112700 | 781045300 | 3870 | 3865 | 3870 | 3865 | 241 |
| 429 | 20241107 | 112600 | 780113010 | 3860 | 3865 | 3865 | 3860 | 198 |
| 430 | 20241107 | 112500 | 779348530 | 3865 | 3875 | 3875 | 3860 | 3460 |
| 431 | 20241107 | 112400 | 765969485 | 3875 | 3880 | 3880 | 3870 | 1219 |
| 432 | 20241107 | 112300 | 761249440 | 3880 | 3880 | 3880 | 3880 | 2682 |
| 433 | 20241107 | 112200 | 750843280 | 3880 | 3880 | 3880 | 3880 | 16 |
| 434 | 20241107 | 112100 | 750781200 | 3880 | 3880 | 3880 | 3880 | 259 |
| 435 | 20241107 | 112000 | 749776280 | 3880 | 3880 | 3880 | 3880 | 7 |
| 436 | 20241107 | 111900 | 749749120 | 3875 | 3880 | 3880 | 3875 | 2 |
| 437 | 20241107 | 111800 | 749741365 | 3880 | 3865 | 3880 | 3865 | 239 |
| 438 | 20241107 | 111700 | 748815150 | 3865 | 3865 | 3865 | 3865 | 16 |
| 439 | 20241107 | 111600 | 748753310 | 3865 | 3865 | 3865 | 3865 | 23 |
| 440 | 20241107 | 111500 | 748664415 | 3865 | 3865 | 3865 | 3865 | 277 |
| 441 | 20241107 | 111400 | 747593810 | 3865 | 3865 | 3865 | 3865 | 9 |
| 442 | 20241107 | 111300 | 747559025 | 3865 | 3865 | 3865 | 3865 | 10 |
| 443 | 20241107 | 111200 | 747520375 | 3865 | 3865 | 3865 | 3865 | 247 |
| 444 | 20241107 | 111100 | 746565720 | 3865 | 3865 | 3865 | 3865 | 119 |
| 445 | 20241107 | 111000 | 746105785 | 3865 | 3865 | 3865 | 3865 | 0 |
| 446 | 20241107 | 110900 | 746105785 | 3865 | 3865 | 3865 | 3865 | 243 |
| 447 | 20241107 | 110800 | 745166590 | 3860 | 3860 | 3860 | 3860 | 0 |
| 448 | 20241107 | 110700 | 745166590 | 3860 | 3865 | 3865 | 3860 | 326 |
| 449 | 20241107 | 110600 | 743908225 | 3860 | 3860 | 3860 | 3860 | 2467 |
| 450 | 20241107 | 110500 | 734385605 | 3860 | 3860 | 3860 | 3860 | 0 |
| 451 | 20241107 | 110400 | 734385605 | 3860 | 3855 | 3860 | 3855 | 3 |
| 452 | 20241107 | 110300 | 734374030 | 3860 | 3860 | 3860 | 3850 | 2241 |
| 453 | 20241107 | 110200 | 725743770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 454 | 20241107 | 110100 | 725743770 | 3850 | 3855 | 3855 | 3850 | 300 |
| 455 | 20241107 | 110000 | 724588755 | 3860 | 3855 | 3860 | 3855 | 252 |
| 456 | 20241107 | 105900 | 723616255 | 3855 | 3860 | 3860 | 3855 | 10 |
| 457 | 20241107 | 105800 | 723577690 | 3860 | 3860 | 3860 | 3845 | 10004 |
| 458 | 20241107 | 105700 | 685109000 | 3865 | 3875 | 3880 | 3865 | 302 |
| 459 | 20241107 | 105600 | 683938350 | 3865 | 3865 | 3865 | 3865 | 2 |
| 460 | 20241107 | 105500 | 683930620 | 3885 | 3850 | 3885 | 3850 | 957 |
| 461 | 20241107 | 105400 | 680231340 | 3850 | 3845 | 3850 | 3840 | 2690 |
| 462 | 20241107 | 105300 | 669875520 | 3845 | 3860 | 3860 | 3845 | 2425 |
| 463 | 20241107 | 105200 | 660540810 | 3860 | 3860 | 3860 | 3860 | 2001 |
| 464 | 20241107 | 105100 | 652816950 | 3860 | 3850 | 3860 | 3850 | 2869 |
| 465 | 20241107 | 105000 | 641763670 | 3850 | 3870 | 3870 | 3850 | 4620 |
| 466 | 20241107 | 104900 | 623956520 | 3870 | 3875 | 3875 | 3870 | 75 |
| 467 | 20241107 | 104800 | 623666255 | 3875 | 3870 | 3875 | 3870 | 239 |
| 468 | 20241107 | 104700 | 622740665 | 3870 | 3870 | 3870 | 3870 | 32 |
| 469 | 20241107 | 104600 | 622616825 | 3870 | 3870 | 3870 | 3870 | 62 |
| 470 | 20241107 | 104500 | 622376885 | 3865 | 3865 | 3865 | 3860 | 540 |
| 471 | 20241107 | 104400 | 620290790 | 3855 | 3885 | 3885 | 3855 | 2195 |
| 472 | 20241107 | 104300 | 611828575 | 3865 | 3865 | 3890 | 3865 | 5500 |
| 473 | 20241107 | 104200 | 590556110 | 3865 | 3855 | 3865 | 3855 | 309 |
| 474 | 20241107 | 104100 | 589362810 | 3865 | 3870 | 3870 | 3855 | 703 |
| 475 | 20241107 | 104000 | 586647920 | 3870 | 3870 | 3870 | 3870 | 261 |
| 476 | 20241107 | 103900 | 585637850 | 3870 | 3895 | 3895 | 3870 | 4860 |
| 477 | 20241107 | 103800 | 566788720 | 3895 | 3890 | 3895 | 3890 | 357 |
| 478 | 20241107 | 103700 | 565399200 | 3895 | 3895 | 3895 | 3895 | 7 |
| 479 | 20241107 | 103600 | 565371935 | 3895 | 3890 | 3895 | 3890 | 239 |
| 480 | 20241107 | 103500 | 564441405 | 3890 | 3890 | 3890 | 3890 | 22 |
| 481 | 20241107 | 103400 | 564355825 | 3890 | 3885 | 3890 | 3885 | 761 |
| 482 | 20241107 | 103300 | 561399320 | 3885 | 3880 | 3885 | 3880 | 261 |
| 483 | 20241107 | 103200 | 560386030 | 3880 | 3880 | 3880 | 3880 | 5 |
| 484 | 20241107 | 103100 | 560366630 | 3875 | 3880 | 3880 | 3875 | 64 |
| 485 | 20241107 | 103000 | 560118470 | 3880 | 3895 | 3895 | 3880 | 1100 |
| 486 | 20241107 | 102900 | 555842890 | 3895 | 3895 | 3895 | 3890 | 5 |
| 487 | 20241107 | 102800 | 555823425 | 3895 | 3895 | 3895 | 3895 | 3 |
| 488 | 20241107 | 102700 | 555811740 | 3895 | 3890 | 3895 | 3890 | 496 |
| 489 | 20241107 | 102600 | 553880950 | 3890 | 3890 | 3890 | 3890 | 4 |
| 490 | 20241107 | 102500 | 553865390 | 3890 | 3890 | 3890 | 3890 | 5 |
| 491 | 20241107 | 102400 | 553845940 | 3885 | 3890 | 3890 | 3885 | 485 |
| 492 | 20241107 | 102300 | 551959300 | 3890 | 3890 | 3890 | 3890 | 16 |
| 493 | 20241107 | 102200 | 551897060 | 3885 | 3885 | 3885 | 3885 | 712 |
| 494 | 20241107 | 102100 | 549130940 | 3885 | 3885 | 3885 | 3885 | 315 |
| 495 | 20241107 | 102000 | 547907165 | 3880 | 3890 | 3890 | 3880 | 1406 |
| 496 | 20241107 | 101900 | 542446695 | 3890 | 3895 | 3895 | 3890 | 7 |
| 497 | 20241107 | 101800 | 542419440 | 3895 | 3890 | 3895 | 3890 | 254 |
| 498 | 20241107 | 101700 | 541430635 | 3890 | 3890 | 3890 | 3890 | 4 |
| 499 | 20241107 | 101600 | 541415075 | 3890 | 3890 | 3890 | 3890 | 50 |
| 500 | 20241107 | 101500 | 541220575 | 3895 | 3885 | 3895 | 3885 | 242 |
| 501 | 20241107 | 101400 | 540279810 | 3885 | 3885 | 3885 | 3885 | 1 |
| 502 | 20241107 | 101300 | 540275925 | 3875 | 3890 | 3890 | 3875 | 6153 |
| 503 | 20241107 | 101200 | 516411795 | 3895 | 3890 | 3895 | 3890 | 242 |
| 504 | 20241107 | 101100 | 515470410 | 3890 | 3890 | 3890 | 3890 | 136 |
| 505 | 20241107 | 101000 | 514941370 | 3895 | 3900 | 3900 | 3895 | 221 |
| 506 | 20241107 | 100900 | 514080075 | 3895 | 3895 | 3900 | 3895 | 352 |
| 507 | 20241107 | 100800 | 512708940 | 3890 | 3895 | 3895 | 3890 | 5 |
| 508 | 20241107 | 100700 | 512689475 | 3880 | 3890 | 3890 | 3880 | 3000 |
| 509 | 20241107 | 100600 | 501048835 | 3900 | 3900 | 3900 | 3900 | 249 |
| 510 | 20241107 | 100500 | 500077735 | 3900 | 3900 | 3900 | 3900 | 28 |
| 511 | 20241107 | 100400 | 499968535 | 3900 | 3900 | 3900 | 3900 | 50 |
| 512 | 20241107 | 100300 | 499773535 | 3905 | 3890 | 3905 | 3890 | 241 |
| 513 | 20241107 | 100200 | 498835240 | 3890 | 3880 | 3890 | 3880 | 3001 |
| 514 | 20241107 | 100100 | 487191350 | 3885 | 3885 | 3885 | 3880 | 255 |
| 515 | 20241107 | 100000 | 486200750 | 3885 | 3885 | 3885 | 3885 | 253 |
| 516 | 20241107 | 095900 | 485217845 | 3885 | 3880 | 3890 | 3880 | 1574 |
| 517 | 20241107 | 095800 | 479110310 | 3880 | 3895 | 3895 | 3880 | 1286 |
| 518 | 20241107 | 095700 | 474110135 | 3900 | 3915 | 3920 | 3900 | 1873 |
| 519 | 20241107 | 095600 | 466796575 | 3915 | 3915 | 3915 | 3910 | 506 |
| 520 | 20241107 | 095500 | 464818095 | 3915 | 3905 | 3915 | 3905 | 894 |
| 521 | 20241107 | 095400 | 461326985 | 3910 | 3910 | 3910 | 3905 | 2128 |
| 522 | 20241107 | 095300 | 453006605 | 3910 | 3910 | 3910 | 3910 | 2 |
| 523 | 20241107 | 095200 | 452998785 | 3910 | 3905 | 3910 | 3900 | 1006 |
| 524 | 20241107 | 095100 | 449070700 | 3905 | 3910 | 3910 | 3905 | 342 |
| 525 | 20241107 | 095000 | 447733980 | 3910 | 3910 | 3910 | 3910 | 210 |
| 526 | 20241107 | 094900 | 446912880 | 3910 | 3920 | 3920 | 3910 | 2135 |
| 527 | 20241107 | 094800 | 438562070 | 3925 | 3940 | 3940 | 3925 | 2192 |
| 528 | 20241107 | 094700 | 429946020 | 3950 | 3950 | 3950 | 3950 | 0 |
| 529 | 20241107 | 094600 | 429946020 | 3950 | 3955 | 3955 | 3950 | 5 |
| 530 | 20241107 | 094500 | 429926260 | 3955 | 3950 | 3955 | 3950 | 327 |
| 531 | 20241107 | 094400 | 428633025 | 3950 | 3950 | 3950 | 3945 | 1773 |
| 532 | 20241107 | 094300 | 421637430 | 3955 | 3960 | 3960 | 3950 | 7 |
| 533 | 20241107 | 094200 | 421609745 | 3960 | 3960 | 3960 | 3960 | 252 |
| 534 | 20241107 | 094100 | 420611825 | 3955 | 3955 | 3955 | 3950 | 31 |
| 535 | 20241107 | 094000 | 420489355 | 3960 | 3960 | 3965 | 3960 | 948 |
| 536 | 20241107 | 093900 | 416735255 | 3960 | 3970 | 3975 | 3940 | 2934 |
| 537 | 20241107 | 093800 | 405144685 | 3965 | 3965 | 3965 | 3965 | 54 |
| 538 | 20241107 | 093700 | 404930575 | 3965 | 3960 | 3965 | 3945 | 2102 |
| 539 | 20241107 | 093600 | 396606680 | 3960 | 3920 | 3960 | 3920 | 16082 |
| 540 | 20241107 | 093500 | 333458325 | 3920 | 3920 | 3920 | 3920 | 0 |
| 541 | 20241107 | 093400 | 333458325 | 3920 | 3920 | 3920 | 3920 | 209 |
| 542 | 20241107 | 093300 | 332639045 | 3920 | 3915 | 3920 | 3915 | 242 |
| 543 | 20241107 | 093200 | 331690455 | 3915 | 3915 | 3915 | 3915 | 80 |
| 544 | 20241107 | 093100 | 331377255 | 3915 | 3915 | 3915 | 3915 | 293 |
| 545 | 20241107 | 093000 | 330230160 | 3915 | 3915 | 3915 | 3915 | 431 |
| 546 | 20241107 | 092900 | 328542795 | 3915 | 3920 | 3920 | 3915 | 223 |
| 547 | 20241107 | 092800 | 327669725 | 3920 | 3920 | 3920 | 3920 | 150 |
| 548 | 20241107 | 092700 | 327081725 | 3920 | 3920 | 3925 | 3920 | 338 |
| 549 | 20241107 | 092600 | 325756700 | 3920 | 3920 | 3920 | 3920 | 333 |
| 550 | 20241107 | 092500 | 324451340 | 3915 | 3915 | 3915 | 3915 | 1106 |
| 551 | 20241107 | 092400 | 320121350 | 3915 | 3935 | 3935 | 3915 | 8876 |
| 552 | 20241107 | 092300 | 285277930 | 3935 | 3935 | 3935 | 3935 | 5 |
| 553 | 20241107 | 092200 | 285258255 | 3935 | 3935 | 3935 | 3935 | 18 |
| 554 | 20241107 | 092100 | 285187425 | 3950 | 3955 | 3960 | 3950 | 243 |
| 555 | 20241107 | 092000 | 284226165 | 3950 | 3955 | 3955 | 3950 | 229 |
| 556 | 20241107 | 091900 | 283321265 | 3955 | 3970 | 3970 | 3955 | 3605 |
| 557 | 20241107 | 091800 | 269044135 | 3970 | 3975 | 3980 | 3970 | 2148 |
| 558 | 20241107 | 091700 | 260508980 | 3970 | 3970 | 3980 | 3970 | 3474 |
| 559 | 20241107 | 091600 | 246698820 | 3975 | 3965 | 3975 | 3965 | 1515 |
| 560 | 20241107 | 091500 | 240684150 | 3970 | 3940 | 3970 | 3940 | 8057 |
| 561 | 20241107 | 091400 | 208800400 | 3935 | 3940 | 3940 | 3935 | 3000 |
| 562 | 20241107 | 091300 | 196991335 | 3940 | 3940 | 3940 | 3940 | 0 |
| 563 | 20241107 | 091200 | 196991335 | 3940 | 3960 | 3965 | 3940 | 9439 |
| 564 | 20241107 | 091100 | 159755630 | 3955 | 3960 | 3970 | 3950 | 6291 |
| 565 | 20241107 | 091000 | 134857870 | 3950 | 3955 | 3960 | 3950 | 2445 |
| 566 | 20241107 | 090900 | 125197505 | 3955 | 3930 | 3955 | 3930 | 4694 |
| 567 | 20241107 | 090800 | 106720515 | 3930 | 3920 | 3935 | 3920 | 7493 |
| 568 | 20241107 | 090700 | 77320465 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 569 | 20241107 | 090600 | 73410465 | 3925 | 3910 | 3925 | 3910 | 4645 |
| 570 | 20241107 | 090500 | 55202720 | 3900 | 3910 | 3910 | 3900 | 72 |
| 571 | 20241107 | 090400 | 54921720 | 3910 | 3910 | 3910 | 3910 | 4329 |
| 572 | 20241107 | 090300 | 37995330 | 3910 | 3915 | 3925 | 3910 | 242 |
| 573 | 20241107 | 090200 | 37046645 | 3900 | 3880 | 3900 | 3880 | 2307 |
| 574 | 20241107 | 090100 | 28062800 | 3865 | 3885 | 3885 | 3865 | 2498 |
| 575 | 20241107 | 090000 | 18406030 | 3890 | 3890 | 3890 | 3790 | 4762 |