29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 3 | 20241107 | 184800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20241107 | 184700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20241107 | 184600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20241107 | 184500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20241107 | 184400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20241107 | 184300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20241107 | 184200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20241107 | 184100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20241107 | 184000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20241107 | 183900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20241107 | 183800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20241107 | 183700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20241107 | 183600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20241107 | 183500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20241107 | 183400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20241107 | 183300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20241107 | 183200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20241107 | 183100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20241107 | 183000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20241107 | 182900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20241107 | 182800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20241107 | 182700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20241107 | 182600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20241107 | 182500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20241107 | 182400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20241107 | 182300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20241107 | 182200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20241107 | 182100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20241107 | 182000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20241107 | 181900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 33 | 20241107 | 181800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20241107 | 181700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20241107 | 181600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20241107 | 181500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20241107 | 181400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20241107 | 181300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20241107 | 181200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20241107 | 181100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20241107 | 181000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20241107 | 180900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20241107 | 180800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20241107 | 180700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20241107 | 180600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20241107 | 180500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20241107 | 180400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20241107 | 180300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20241107 | 180200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20241107 | 180100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20241107 | 180000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20241107 | 175900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20241107 | 175800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20241107 | 175700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20241107 | 175600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20241107 | 175500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20241107 | 175400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20241107 | 175300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20241107 | 175200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20241107 | 175100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20241107 | 175000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20241107 | 174900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 63 | 20241107 | 174800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20241107 | 174700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20241107 | 174600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20241107 | 174500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20241107 | 174400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20241107 | 174300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20241107 | 174200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20241107 | 174100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20241107 | 174000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20241107 | 173900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20241107 | 173800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20241107 | 173700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20241107 | 173600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20241107 | 173500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20241107 | 173400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20241107 | 173300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20241107 | 173200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20241107 | 173100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20241107 | 173000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20241107 | 172900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20241107 | 172800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20241107 | 172700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20241107 | 172600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20241107 | 172500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20241107 | 172400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20241107 | 172300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20241107 | 172200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20241107 | 172100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20241107 | 172000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20241107 | 171900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 93 | 20241107 | 171800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20241107 | 171700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20241107 | 171600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20241107 | 171500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20241107 | 171400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20241107 | 171300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20241107 | 171200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20241107 | 171100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20241107 | 171000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20241107 | 170900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20241107 | 170800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20241107 | 170700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20241107 | 170600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20241107 | 170500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20241107 | 170400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20241107 | 170300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20241107 | 170200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20241107 | 170100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20241107 | 170000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20241107 | 165900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20241107 | 165800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20241107 | 165700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20241107 | 165600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20241107 | 165500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20241107 | 165400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20241107 | 165300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20241107 | 165200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20241107 | 165100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20241107 | 165000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20241107 | 164900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 123 | 20241107 | 164800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20241107 | 164700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20241107 | 164600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20241107 | 164500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20241107 | 164400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20241107 | 164300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20241107 | 164200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20241107 | 164100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20241107 | 164000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20241107 | 163900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20241107 | 163800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20241107 | 163700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20241107 | 163600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20241107 | 163500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20241107 | 163400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20241107 | 163300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20241107 | 163200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20241107 | 163100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20241107 | 163000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20241107 | 162900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20241107 | 162800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20241107 | 162700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20241107 | 162600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20241107 | 162500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20241107 | 162400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20241107 | 162300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20241107 | 162200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20241107 | 162100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20241107 | 162000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20241107 | 161900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 153 | 20241107 | 161800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20241107 | 161700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20241107 | 161600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20241107 | 161500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20241107 | 161400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20241107 | 161300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20241107 | 161200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20241107 | 161100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20241107 | 161000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20241107 | 160900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20241107 | 160800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20241107 | 160700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20241107 | 160600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20241107 | 160500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20241107 | 160400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20241107 | 160300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20241107 | 160200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20241107 | 160100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20241107 | 160000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20241107 | 155900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20241107 | 155800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20241107 | 155700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20241107 | 155600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20241107 | 155500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20241107 | 155400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20241107 | 155300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20241107 | 155200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20241107 | 155100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20241107 | 155000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20241107 | 154900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 183 | 20241107 | 154800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20241107 | 154700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20241107 | 154600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20241107 | 154500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20241107 | 154400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20241107 | 154300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20241107 | 154200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20241107 | 154100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20241107 | 154000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20241107 | 153900 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20241107 | 153800 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20241107 | 153700 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20241107 | 153600 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20241107 | 153500 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20241107 | 153400 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20241107 | 153300 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20241107 | 153200 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20241107 | 153100 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20241107 | 153000 | 2802354150 | 5680 | 5680 | 5680 | 5680 | 6081 |
| 202 | 20241107 | 152900 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20241107 | 152800 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20241107 | 152700 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20241107 | 152600 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20241107 | 152500 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20241107 | 152400 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20241107 | 152300 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20241107 | 152200 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20241107 | 152100 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20241107 | 152000 | 2767814070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20241107 | 151900 | 2767814070 | 5660 | 5690 | 5690 | 5660 | 3219 |
| 213 | 20241107 | 151800 | 2749577510 | 5680 | 5680 | 5690 | 5680 | 504 |
| 214 | 20241107 | 151700 | 2746714780 | 5680 | 5680 | 5690 | 5680 | 308 |
| 215 | 20241107 | 151600 | 2744965330 | 5680 | 5690 | 5690 | 5680 | 2132 |
| 216 | 20241107 | 151500 | 2732855500 | 5680 | 5680 | 5690 | 5680 | 319 |
| 217 | 20241107 | 151400 | 2731043550 | 5690 | 5690 | 5700 | 5690 | 66 |
| 218 | 20241107 | 151300 | 2730668000 | 5700 | 5690 | 5700 | 5680 | 274 |
| 219 | 20241107 | 151200 | 2729109220 | 5690 | 5680 | 5690 | 5670 | 1499 |
| 220 | 20241107 | 151100 | 2720594950 | 5680 | 5670 | 5680 | 5670 | 57 |
| 221 | 20241107 | 151000 | 2720271300 | 5690 | 5680 | 5690 | 5670 | 204 |
| 222 | 20241107 | 150900 | 2719112730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 223 | 20241107 | 150800 | 2719112730 | 5690 | 5700 | 5700 | 5690 | 106 |
| 224 | 20241107 | 150700 | 2718509290 | 5700 | 5700 | 5700 | 5700 | 20 |
| 225 | 20241107 | 150600 | 2718395290 | 5700 | 5690 | 5700 | 5680 | 665 |
| 226 | 20241107 | 150500 | 2714612410 | 5690 | 5680 | 5690 | 5670 | 1886 |
| 227 | 20241107 | 150400 | 2703904720 | 5680 | 5670 | 5680 | 5670 | 12 |
| 228 | 20241107 | 150300 | 2703836670 | 5670 | 5690 | 5690 | 5670 | 8 |
| 229 | 20241107 | 150200 | 2703791290 | 5690 | 5680 | 5690 | 5660 | 1114 |
| 230 | 20241107 | 150100 | 2697474550 | 5680 | 5680 | 5690 | 5680 | 106 |
| 231 | 20241107 | 150000 | 2696872460 | 5690 | 5680 | 5690 | 5680 | 989 |
| 232 | 20241107 | 145900 | 2691254930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20241107 | 145800 | 2691254930 | 5680 | 5660 | 5680 | 5660 | 1912 |
| 234 | 20241107 | 145700 | 2680417910 | 5660 | 5670 | 5680 | 5660 | 915 |
| 235 | 20241107 | 145600 | 2675230790 | 5660 | 5660 | 5660 | 5660 | 174 |
| 236 | 20241107 | 145500 | 2674245950 | 5660 | 5660 | 5660 | 5650 | 53 |
| 237 | 20241107 | 145400 | 2673945990 | 5670 | 5670 | 5670 | 5670 | 1 |
| 238 | 20241107 | 145300 | 2673940320 | 5660 | 5660 | 5660 | 5660 | 349 |
| 239 | 20241107 | 145200 | 2671964980 | 5660 | 5650 | 5670 | 5640 | 3039 |
| 240 | 20241107 | 145100 | 2654815970 | 5640 | 5660 | 5660 | 5640 | 2611 |
| 241 | 20241107 | 145000 | 2640067000 | 5670 | 5680 | 5680 | 5660 | 446 |
| 242 | 20241107 | 144900 | 2637542580 | 5680 | 5660 | 5680 | 5660 | 710 |
| 243 | 20241107 | 144800 | 2633523960 | 5670 | 5670 | 5670 | 5670 | 397 |
| 244 | 20241107 | 144700 | 2631272970 | 5670 | 5670 | 5670 | 5650 | 4005 |
| 245 | 20241107 | 144600 | 2608613750 | 5670 | 5680 | 5680 | 5670 | 66 |
| 246 | 20241107 | 144500 | 2608239520 | 5670 | 5670 | 5670 | 5670 | 197 |
| 247 | 20241107 | 144400 | 2607122530 | 5670 | 5670 | 5670 | 5670 | 10 |
| 248 | 20241107 | 144300 | 2607065830 | 5670 | 5680 | 5680 | 5670 | 1467 |
| 249 | 20241107 | 144200 | 2598745440 | 5680 | 5670 | 5680 | 5670 | 43 |
| 250 | 20241107 | 144100 | 2598501620 | 5680 | 5670 | 5680 | 5670 | 984 |
| 251 | 20241107 | 144000 | 2592922330 | 5660 | 5670 | 5670 | 5660 | 246 |
| 252 | 20241107 | 143900 | 2591529960 | 5680 | 5680 | 5680 | 5680 | 1 |
| 253 | 20241107 | 143800 | 2591524280 | 5660 | 5660 | 5660 | 5660 | 3 |
| 254 | 20241107 | 143700 | 2591507300 | 5670 | 5670 | 5670 | 5670 | 1 |
| 255 | 20241107 | 143600 | 2591501630 | 5680 | 5680 | 5680 | 5680 | 17 |
| 256 | 20241107 | 143500 | 2591405070 | 5680 | 5680 | 5680 | 5680 | 34 |
| 257 | 20241107 | 143400 | 2591211950 | 5670 | 5670 | 5670 | 5670 | 983 |
| 258 | 20241107 | 143300 | 2585638340 | 5640 | 5670 | 5670 | 5640 | 8081 |
| 259 | 20241107 | 143200 | 2539964240 | 5670 | 5670 | 5670 | 5670 | 1 |
| 260 | 20241107 | 143100 | 2539958570 | 5670 | 5680 | 5680 | 5670 | 261 |
| 261 | 20241107 | 143000 | 2538478570 | 5670 | 5670 | 5670 | 5670 | 4 |
| 262 | 20241107 | 142900 | 2538455890 | 5680 | 5680 | 5680 | 5670 | 405 |
| 263 | 20241107 | 142800 | 2536155540 | 5680 | 5690 | 5690 | 5680 | 1606 |
| 264 | 20241107 | 142700 | 2527033440 | 5690 | 5690 | 5700 | 5680 | 3922 |
| 265 | 20241107 | 142600 | 2504733240 | 5690 | 5690 | 5690 | 5690 | 500 |
| 266 | 20241107 | 142500 | 2501888240 | 5700 | 5710 | 5710 | 5700 | 6 |
| 267 | 20241107 | 142400 | 2501854000 | 5710 | 5710 | 5710 | 5700 | 4 |
| 268 | 20241107 | 142300 | 2501831180 | 5700 | 5700 | 5700 | 5700 | 331 |
| 269 | 20241107 | 142200 | 2499944480 | 5700 | 5700 | 5700 | 5700 | 241 |
| 270 | 20241107 | 142100 | 2498570780 | 5700 | 5700 | 5700 | 5700 | 1496 |
| 271 | 20241107 | 142000 | 2490043580 | 5700 | 5720 | 5720 | 5700 | 702 |
| 272 | 20241107 | 141900 | 2486042160 | 5690 | 5700 | 5700 | 5690 | 435 |
| 273 | 20241107 | 141800 | 2483564610 | 5700 | 5700 | 5700 | 5700 | 400 |
| 274 | 20241107 | 141700 | 2481284610 | 5700 | 5700 | 5700 | 5700 | 600 |
| 275 | 20241107 | 141600 | 2477864610 | 5720 | 5710 | 5720 | 5710 | 250 |
| 276 | 20241107 | 141500 | 2476436110 | 5720 | 5700 | 5720 | 5700 | 1800 |
| 277 | 20241107 | 141400 | 2466176050 | 5710 | 5710 | 5710 | 5710 | 103 |
| 278 | 20241107 | 141300 | 2465587920 | 5710 | 5710 | 5710 | 5710 | 800 |
| 279 | 20241107 | 141200 | 2461019920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 280 | 20241107 | 141100 | 2461019920 | 5710 | 5720 | 5720 | 5710 | 177 |
| 281 | 20241107 | 141000 | 2460007850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 282 | 20241107 | 140900 | 2460007850 | 5730 | 5730 | 5730 | 5730 | 5 |
| 283 | 20241107 | 140800 | 2459979200 | 5720 | 5720 | 5720 | 5720 | 461 |
| 284 | 20241107 | 140700 | 2457342280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 285 | 20241107 | 140600 | 2457342280 | 5720 | 5720 | 5720 | 5720 | 17 |
| 286 | 20241107 | 140500 | 2457245040 | 5720 | 5720 | 5720 | 5720 | 12 |
| 287 | 20241107 | 140400 | 2457176400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 288 | 20241107 | 140300 | 2457176400 | 5720 | 5720 | 5720 | 5720 | 569 |
| 289 | 20241107 | 140200 | 2453921720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 290 | 20241107 | 140100 | 2453921720 | 5720 | 5720 | 5720 | 5720 | 308 |
| 291 | 20241107 | 140000 | 2452159960 | 5720 | 5720 | 5720 | 5720 | 2 |
| 292 | 20241107 | 135900 | 2452148520 | 5720 | 5720 | 5720 | 5720 | 211 |
| 293 | 20241107 | 135800 | 2450941600 | 5720 | 5720 | 5720 | 5720 | 100 |
| 294 | 20241107 | 135700 | 2450369600 | 5710 | 5710 | 5710 | 5710 | 1100 |
| 295 | 20241107 | 135600 | 2444088600 | 5700 | 5700 | 5700 | 5700 | 95 |
| 296 | 20241107 | 135500 | 2443547100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 297 | 20241107 | 135400 | 2443547100 | 5700 | 5700 | 5700 | 5700 | 103 |
| 298 | 20241107 | 135300 | 2442960000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 299 | 20241107 | 135200 | 2442960000 | 5700 | 5700 | 5700 | 5700 | 161 |
| 300 | 20241107 | 135100 | 2442042300 | 5700 | 5700 | 5700 | 5700 | 500 |
| 301 | 20241107 | 135000 | 2439192300 | 5720 | 5700 | 5720 | 5700 | 24 |
| 302 | 20241107 | 134900 | 2439055480 | 5700 | 5720 | 5720 | 5700 | 61 |
| 303 | 20241107 | 134800 | 2438707760 | 5710 | 5710 | 5710 | 5710 | 200 |
| 304 | 20241107 | 134700 | 2437565760 | 5710 | 5710 | 5710 | 5710 | 1567 |
| 305 | 20241107 | 134600 | 2428618190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 306 | 20241107 | 134500 | 2428618190 | 5710 | 5710 | 5710 | 5710 | 763 |
| 307 | 20241107 | 134400 | 2424261460 | 5710 | 5710 | 5710 | 5710 | 753 |
| 308 | 20241107 | 134300 | 2419961830 | 5720 | 5700 | 5720 | 5700 | 101 |
| 309 | 20241107 | 134200 | 2419386110 | 5690 | 5710 | 5710 | 5690 | 1322 |
| 310 | 20241107 | 134100 | 2411848240 | 5710 | 5710 | 5710 | 5710 | 1 |
| 311 | 20241107 | 134000 | 2411842530 | 5720 | 5720 | 5720 | 5720 | 2 |
| 312 | 20241107 | 133900 | 2411831090 | 5700 | 5700 | 5700 | 5700 | 10 |
| 313 | 20241107 | 133800 | 2411774090 | 5710 | 5690 | 5710 | 5680 | 3056 |
| 314 | 20241107 | 133700 | 2394375980 | 5700 | 5700 | 5700 | 5700 | 309 |
| 315 | 20241107 | 133600 | 2392614680 | 5710 | 5700 | 5710 | 5700 | 12 |
| 316 | 20241107 | 133500 | 2392546270 | 5710 | 5700 | 5710 | 5700 | 737 |
| 317 | 20241107 | 133400 | 2388345320 | 5700 | 5700 | 5700 | 5700 | 20 |
| 318 | 20241107 | 133300 | 2388231320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 319 | 20241107 | 133200 | 2388231320 | 5700 | 5700 | 5700 | 5700 | 1 |
| 320 | 20241107 | 133100 | 2388225620 | 5690 | 5700 | 5700 | 5690 | 2218 |
| 321 | 20241107 | 133000 | 2375603290 | 5720 | 5720 | 5720 | 5720 | 200 |
| 322 | 20241107 | 132900 | 2374459290 | 5720 | 5710 | 5720 | 5700 | 171 |
| 323 | 20241107 | 132800 | 2373484560 | 5720 | 5710 | 5720 | 5710 | 18 |
| 324 | 20241107 | 132700 | 2373381770 | 5720 | 5720 | 5720 | 5710 | 59 |
| 325 | 20241107 | 132600 | 2373044830 | 5710 | 5710 | 5710 | 5700 | 1217 |
| 326 | 20241107 | 132500 | 2366096070 | 5700 | 5700 | 5700 | 5700 | 385 |
| 327 | 20241107 | 132400 | 2363901570 | 5700 | 5700 | 5700 | 5700 | 4 |
| 328 | 20241107 | 132300 | 2363878770 | 5710 | 5690 | 5710 | 5690 | 1457 |
| 329 | 20241107 | 132200 | 2355587730 | 5690 | 5690 | 5690 | 5690 | 273 |
| 330 | 20241107 | 132100 | 2354034360 | 5690 | 5690 | 5690 | 5690 | 93 |
| 331 | 20241107 | 132000 | 2353505190 | 5700 | 5700 | 5700 | 5690 | 1376 |
| 332 | 20241107 | 131900 | 2345669520 | 5700 | 5700 | 5700 | 5700 | 179 |
| 333 | 20241107 | 131800 | 2344649220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 334 | 20241107 | 131700 | 2344649220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 335 | 20241107 | 131600 | 2344649220 | 5700 | 5700 | 5700 | 5700 | 100 |
| 336 | 20241107 | 131500 | 2344079220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 337 | 20241107 | 131400 | 2344079220 | 5700 | 5700 | 5700 | 5700 | 31 |
| 338 | 20241107 | 131300 | 2343902520 | 5700 | 5700 | 5700 | 5700 | 35 |
| 339 | 20241107 | 131200 | 2343703020 | 5700 | 5700 | 5700 | 5700 | 78 |
| 340 | 20241107 | 131100 | 2343258420 | 5700 | 5700 | 5700 | 5700 | 183 |
| 341 | 20241107 | 131000 | 2342215320 | 5710 | 5710 | 5710 | 5700 | 84 |
| 342 | 20241107 | 130900 | 2341735720 | 5690 | 5690 | 5700 | 5690 | 812 |
| 343 | 20241107 | 130800 | 2337112330 | 5710 | 5700 | 5710 | 5700 | 101 |
| 344 | 20241107 | 130700 | 2336536620 | 5700 | 5710 | 5710 | 5700 | 1193 |
| 345 | 20241107 | 130600 | 2329732520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 346 | 20241107 | 130500 | 2329732520 | 5730 | 5740 | 5740 | 5710 | 4909 |
| 347 | 20241107 | 130400 | 2301612970 | 5730 | 5700 | 5730 | 5700 | 4153 |
| 348 | 20241107 | 130300 | 2277859630 | 5700 | 5700 | 5700 | 5700 | 702 |
| 349 | 20241107 | 130200 | 2273858230 | 5700 | 5700 | 5700 | 5700 | 100 |
| 350 | 20241107 | 130100 | 2273288230 | 5700 | 5710 | 5710 | 5700 | 367 |
| 351 | 20241107 | 130000 | 2271196060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 352 | 20241107 | 125900 | 2271196060 | 5710 | 5710 | 5710 | 5710 | 30 |
| 353 | 20241107 | 125800 | 2271024760 | 5710 | 5710 | 5710 | 5710 | 231 |
| 354 | 20241107 | 125700 | 2269705750 | 5710 | 5710 | 5710 | 5710 | 1 |
| 355 | 20241107 | 125600 | 2269700040 | 5710 | 5710 | 5710 | 5710 | 1 |
| 356 | 20241107 | 125500 | 2269694330 | 5710 | 5710 | 5710 | 5710 | 14 |
| 357 | 20241107 | 125400 | 2269614390 | 5710 | 5710 | 5710 | 5710 | 28 |
| 358 | 20241107 | 125300 | 2269454510 | 5710 | 5700 | 5710 | 5690 | 1577 |
| 359 | 20241107 | 125200 | 2260466590 | 5700 | 5700 | 5700 | 5700 | 456 |
| 360 | 20241107 | 125100 | 2257867390 | 5700 | 5710 | 5710 | 5700 | 893 |
| 361 | 20241107 | 125000 | 2252773360 | 5720 | 5720 | 5720 | 5720 | 2 |
| 362 | 20241107 | 124900 | 2252761920 | 5730 | 5720 | 5730 | 5720 | 16 |
| 363 | 20241107 | 124800 | 2252670380 | 5720 | 5720 | 5720 | 5720 | 6 |
| 364 | 20241107 | 124700 | 2252636060 | 5730 | 5730 | 5730 | 5730 | 14 |
| 365 | 20241107 | 124600 | 2252555840 | 5710 | 5710 | 5730 | 5710 | 458 |
| 366 | 20241107 | 124500 | 2249934310 | 5730 | 5730 | 5730 | 5730 | 1 |
| 367 | 20241107 | 124400 | 2249928580 | 5730 | 5730 | 5730 | 5730 | 0 |
| 368 | 20241107 | 124300 | 2249928580 | 5730 | 5700 | 5730 | 5700 | 683 |
| 369 | 20241107 | 124200 | 2246029880 | 5720 | 5700 | 5720 | 5700 | 1092 |
| 370 | 20241107 | 124100 | 2239793680 | 5700 | 5720 | 5720 | 5700 | 1012 |
| 371 | 20241107 | 124000 | 2234010970 | 5720 | 5720 | 5720 | 5720 | 7 |
| 372 | 20241107 | 123900 | 2233970930 | 5720 | 5730 | 5730 | 5720 | 1202 |
| 373 | 20241107 | 123800 | 2227095480 | 5720 | 5730 | 5730 | 5720 | 15 |
| 374 | 20241107 | 123700 | 2227009580 | 5730 | 5730 | 5730 | 5730 | 17 |
| 375 | 20241107 | 123600 | 2226912170 | 5730 | 5730 | 5730 | 5730 | 350 |
| 376 | 20241107 | 123500 | 2224906670 | 5740 | 5730 | 5740 | 5730 | 144 |
| 377 | 20241107 | 123400 | 2224081530 | 5730 | 5720 | 5730 | 5720 | 82 |
| 378 | 20241107 | 123300 | 2223612420 | 5720 | 5710 | 5720 | 5710 | 4132 |
| 379 | 20241107 | 123200 | 2200010810 | 5700 | 5700 | 5700 | 5700 | 1 |
| 380 | 20241107 | 123100 | 2200005110 | 5700 | 5700 | 5700 | 5700 | 287 |
| 381 | 20241107 | 123000 | 2198369210 | 5700 | 5700 | 5700 | 5700 | 0 |
| 382 | 20241107 | 122900 | 2198369210 | 5700 | 5690 | 5700 | 5690 | 12 |
| 383 | 20241107 | 122800 | 2198300910 | 5700 | 5710 | 5710 | 5680 | 1098 |
| 384 | 20241107 | 122700 | 2192046330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 385 | 20241107 | 122600 | 2192046330 | 5710 | 5710 | 5730 | 5690 | 2553 |
| 386 | 20241107 | 122500 | 2177507600 | 5720 | 5720 | 5720 | 5720 | 34 |
| 387 | 20241107 | 122400 | 2177313120 | 5720 | 5720 | 5720 | 5720 | 600 |
| 388 | 20241107 | 122300 | 2173881120 | 5720 | 5710 | 5720 | 5700 | 1301 |
| 389 | 20241107 | 122200 | 2166463880 | 5710 | 5710 | 5710 | 5710 | 400 |
| 390 | 20241107 | 122100 | 2164179880 | 5720 | 5710 | 5720 | 5710 | 201 |
| 391 | 20241107 | 122000 | 2163032160 | 5720 | 5720 | 5720 | 5720 | 100 |
| 392 | 20241107 | 121900 | 2162460160 | 5720 | 5720 | 5720 | 5720 | 2 |
| 393 | 20241107 | 121800 | 2162448720 | 5720 | 5720 | 5720 | 5720 | 11 |
| 394 | 20241107 | 121700 | 2162385800 | 5710 | 5710 | 5710 | 5710 | 20 |
| 395 | 20241107 | 121600 | 2162271600 | 5710 | 5710 | 5710 | 5710 | 500 |
| 396 | 20241107 | 121500 | 2159416600 | 5720 | 5730 | 5730 | 5720 | 147 |
| 397 | 20241107 | 121400 | 2158575750 | 5720 | 5720 | 5720 | 5720 | 322 |
| 398 | 20241107 | 121300 | 2156733910 | 5720 | 5730 | 5730 | 5720 | 600 |
| 399 | 20241107 | 121200 | 2153296910 | 5730 | 5720 | 5730 | 5720 | 719 |
| 400 | 20241107 | 121100 | 2149177330 | 5720 | 5720 | 5720 | 5720 | 111 |
| 401 | 20241107 | 121000 | 2148542410 | 5720 | 5700 | 5720 | 5700 | 1774 |
| 402 | 20241107 | 120900 | 2138425890 | 5690 | 5680 | 5690 | 5680 | 3299 |
| 403 | 20241107 | 120800 | 2119654880 | 5680 | 5680 | 5680 | 5680 | 1123 |
| 404 | 20241107 | 120700 | 2113276240 | 5680 | 5670 | 5680 | 5660 | 1806 |
| 405 | 20241107 | 120600 | 2103034220 | 5660 | 5660 | 5660 | 5660 | 1404 |
| 406 | 20241107 | 120500 | 2095087580 | 5660 | 5660 | 5660 | 5660 | 0 |
| 407 | 20241107 | 120400 | 2095087580 | 5660 | 5660 | 5660 | 5660 | 2261 |
| 408 | 20241107 | 120300 | 2082290320 | 5660 | 5660 | 5670 | 5660 | 878 |
| 409 | 20241107 | 120200 | 2077320730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 410 | 20241107 | 120100 | 2077320730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 411 | 20241107 | 120000 | 2077320730 | 5670 | 5660 | 5670 | 5660 | 90 |
| 412 | 20241107 | 115900 | 2076810930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 413 | 20241107 | 115800 | 2076810930 | 5650 | 5660 | 5660 | 5650 | 304 |
| 414 | 20241107 | 115700 | 2075093020 | 5670 | 5670 | 5670 | 5670 | 1 |
| 415 | 20241107 | 115600 | 2075087350 | 5670 | 5660 | 5670 | 5650 | 1502 |
| 416 | 20241107 | 115500 | 2066595800 | 5660 | 5660 | 5660 | 5660 | 80 |
| 417 | 20241107 | 115400 | 2066143000 | 5660 | 5660 | 5660 | 5660 | 753 |
| 418 | 20241107 | 115300 | 2061881020 | 5660 | 5660 | 5660 | 5660 | 151 |
| 419 | 20241107 | 115200 | 2061026360 | 5660 | 5650 | 5660 | 5650 | 143 |
| 420 | 20241107 | 115100 | 2060218000 | 5670 | 5660 | 5670 | 5660 | 325 |
| 421 | 20241107 | 115000 | 2058378490 | 5660 | 5670 | 5670 | 5660 | 1621 |
| 422 | 20241107 | 114900 | 2049199420 | 5680 | 5670 | 5680 | 5670 | 129 |
| 423 | 20241107 | 114800 | 2048467950 | 5670 | 5670 | 5680 | 5670 | 954 |
| 424 | 20241107 | 114700 | 2043058670 | 5680 | 5680 | 5680 | 5680 | 521 |
| 425 | 20241107 | 114600 | 2040099390 | 5680 | 5690 | 5690 | 5680 | 559 |
| 426 | 20241107 | 114500 | 2036924260 | 5690 | 5690 | 5690 | 5690 | 10 |
| 427 | 20241107 | 114400 | 2036867360 | 5680 | 5680 | 5680 | 5680 | 150 |
| 428 | 20241107 | 114300 | 2036015360 | 5680 | 5680 | 5680 | 5680 | 268 |
| 429 | 20241107 | 114200 | 2034493120 | 5680 | 5670 | 5680 | 5670 | 1322 |
| 430 | 20241107 | 114100 | 2026997360 | 5670 | 5670 | 5670 | 5670 | 187 |
| 431 | 20241107 | 114000 | 2025937070 | 5670 | 5670 | 5670 | 5670 | 745 |
| 432 | 20241107 | 113900 | 2021712920 | 5670 | 5670 | 5670 | 5670 | 470 |
| 433 | 20241107 | 113800 | 2019048020 | 5660 | 5670 | 5670 | 5660 | 41 |
| 434 | 20241107 | 113700 | 2018815560 | 5660 | 5660 | 5660 | 5660 | 155 |
| 435 | 20241107 | 113600 | 2017938260 | 5670 | 5660 | 5670 | 5660 | 627 |
| 436 | 20241107 | 113500 | 2014387440 | 5660 | 5670 | 5670 | 5660 | 958 |
| 437 | 20241107 | 113400 | 2008964830 | 5670 | 5670 | 5670 | 5670 | 312 |
| 438 | 20241107 | 113300 | 2007195790 | 5670 | 5670 | 5670 | 5670 | 12 |
| 439 | 20241107 | 113200 | 2007127750 | 5670 | 5660 | 5670 | 5660 | 1660 |
| 440 | 20241107 | 113100 | 1997725940 | 5660 | 5660 | 5660 | 5660 | 1014 |
| 441 | 20241107 | 113000 | 1991986700 | 5650 | 5650 | 5650 | 5650 | 898 |
| 442 | 20241107 | 112900 | 1986913000 | 5650 | 5650 | 5650 | 5650 | 5 |
| 443 | 20241107 | 112800 | 1986884750 | 5650 | 5650 | 5650 | 5650 | 0 |
| 444 | 20241107 | 112700 | 1986884750 | 5650 | 5650 | 5650 | 5640 | 171 |
| 445 | 20241107 | 112600 | 1985919080 | 5650 | 5640 | 5650 | 5640 | 82 |
| 446 | 20241107 | 112500 | 1985455800 | 5640 | 5630 | 5640 | 5630 | 519 |
| 447 | 20241107 | 112400 | 1982529200 | 5630 | 5650 | 5660 | 5630 | 6451 |
| 448 | 20241107 | 112300 | 1946153500 | 5650 | 5660 | 5660 | 5650 | 186 |
| 449 | 20241107 | 112200 | 1945102560 | 5650 | 5650 | 5650 | 5640 | 3109 |
| 450 | 20241107 | 112100 | 1927536750 | 5640 | 5650 | 5650 | 5640 | 96 |
| 451 | 20241107 | 112000 | 1926994640 | 5640 | 5640 | 5640 | 5640 | 30 |
| 452 | 20241107 | 111900 | 1926825440 | 5640 | 5650 | 5650 | 5640 | 42 |
| 453 | 20241107 | 111800 | 1926588160 | 5640 | 5650 | 5650 | 5640 | 1508 |
| 454 | 20241107 | 111700 | 1918083020 | 5640 | 5650 | 5650 | 5640 | 869 |
| 455 | 20241107 | 111600 | 1913179260 | 5650 | 5660 | 5660 | 5650 | 929 |
| 456 | 20241107 | 111500 | 1907930400 | 5660 | 5660 | 5660 | 5660 | 105 |
| 457 | 20241107 | 111400 | 1907336100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 458 | 20241107 | 111300 | 1907336100 | 5660 | 5650 | 5660 | 5650 | 301 |
| 459 | 20241107 | 111200 | 1905632460 | 5650 | 5640 | 5650 | 5640 | 36 |
| 460 | 20241107 | 111100 | 1905429410 | 5660 | 5660 | 5660 | 5660 | 1 |
| 461 | 20241107 | 111000 | 1905423750 | 5640 | 5650 | 5650 | 5640 | 2533 |
| 462 | 20241107 | 110900 | 1891135510 | 5660 | 5660 | 5660 | 5660 | 150 |
| 463 | 20241107 | 110800 | 1890286510 | 5650 | 5650 | 5650 | 5650 | 300 |
| 464 | 20241107 | 110700 | 1888591510 | 5660 | 5650 | 5660 | 5650 | 174 |
| 465 | 20241107 | 110600 | 1887606890 | 5660 | 5660 | 5660 | 5660 | 700 |
| 466 | 20241107 | 110500 | 1883644890 | 5660 | 5650 | 5660 | 5650 | 158 |
| 467 | 20241107 | 110400 | 1882752180 | 5650 | 5650 | 5650 | 5650 | 366 |
| 468 | 20241107 | 110300 | 1880684280 | 5650 | 5650 | 5650 | 5640 | 2224 |
| 469 | 20241107 | 110200 | 1868120230 | 5660 | 5650 | 5660 | 5650 | 255 |
| 470 | 20241107 | 110100 | 1866679470 | 5650 | 5660 | 5660 | 5650 | 447 |
| 471 | 20241107 | 110000 | 1864153620 | 5660 | 5660 | 5660 | 5650 | 147 |
| 472 | 20241107 | 105900 | 1863322000 | 5660 | 5660 | 5660 | 5660 | 425 |
| 473 | 20241107 | 105800 | 1860916500 | 5650 | 5650 | 5660 | 5650 | 567 |
| 474 | 20241107 | 105700 | 1857712870 | 5660 | 5660 | 5660 | 5660 | 3 |
| 475 | 20241107 | 105600 | 1857695890 | 5650 | 5680 | 5680 | 5650 | 5073 |
| 476 | 20241107 | 105500 | 1829010070 | 5680 | 5680 | 5680 | 5680 | 37 |
| 477 | 20241107 | 105400 | 1828799910 | 5680 | 5670 | 5680 | 5670 | 881 |
| 478 | 20241107 | 105300 | 1823804570 | 5670 | 5670 | 5680 | 5660 | 1457 |
| 479 | 20241107 | 105200 | 1815552700 | 5670 | 5660 | 5670 | 5660 | 27 |
| 480 | 20241107 | 105100 | 1815399630 | 5650 | 5660 | 5660 | 5650 | 913 |
| 481 | 20241107 | 105000 | 1810235570 | 5660 | 5650 | 5660 | 5650 | 312 |
| 482 | 20241107 | 104900 | 1808472660 | 5650 | 5650 | 5660 | 5650 | 960 |
| 483 | 20241107 | 104800 | 1803048640 | 5640 | 5640 | 5650 | 5640 | 1128 |
| 484 | 20241107 | 104700 | 1796676670 | 5640 | 5640 | 5640 | 5640 | 2 |
| 485 | 20241107 | 104600 | 1796665390 | 5640 | 5620 | 5640 | 5620 | 513 |
| 486 | 20241107 | 104500 | 1793777440 | 5630 | 5630 | 5640 | 5630 | 620 |
| 487 | 20241107 | 104400 | 1790286830 | 5630 | 5630 | 5630 | 5630 | 41 |
| 488 | 20241107 | 104300 | 1790056000 | 5630 | 5620 | 5630 | 5620 | 3 |
| 489 | 20241107 | 104200 | 1790039120 | 5640 | 5640 | 5640 | 5640 | 2 |
| 490 | 20241107 | 104100 | 1790027840 | 5620 | 5640 | 5640 | 5620 | 59 |
| 491 | 20241107 | 104000 | 1789696220 | 5640 | 5640 | 5640 | 5630 | 840 |
| 492 | 20241107 | 103900 | 1784966920 | 5640 | 5640 | 5650 | 5630 | 525 |
| 493 | 20241107 | 103800 | 1782007430 | 5640 | 5650 | 5650 | 5640 | 4 |
| 494 | 20241107 | 103700 | 1781984860 | 5640 | 5640 | 5650 | 5640 | 720 |
| 495 | 20241107 | 103600 | 1777924000 | 5640 | 5620 | 5640 | 5620 | 1142 |
| 496 | 20241107 | 103500 | 1771505520 | 5640 | 5640 | 5640 | 5620 | 1326 |
| 497 | 20241107 | 103400 | 1764049270 | 5640 | 5640 | 5640 | 5640 | 57 |
| 498 | 20241107 | 103300 | 1763727790 | 5640 | 5640 | 5640 | 5640 | 1 |
| 499 | 20241107 | 103200 | 1763722150 | 5640 | 5630 | 5640 | 5630 | 1126 |
| 500 | 20241107 | 103100 | 1757381510 | 5630 | 5610 | 5630 | 5610 | 980 |
| 501 | 20241107 | 103000 | 1751879290 | 5620 | 5620 | 5620 | 5600 | 958 |
| 502 | 20241107 | 102900 | 1746505100 | 5620 | 5610 | 5620 | 5600 | 4233 |
| 503 | 20241107 | 102800 | 1722781550 | 5620 | 5630 | 5630 | 5610 | 755 |
| 504 | 20241107 | 102700 | 1718531430 | 5630 | 5610 | 5630 | 5610 | 1120 |
| 505 | 20241107 | 102600 | 1712247070 | 5630 | 5610 | 5630 | 5610 | 3498 |
| 506 | 20241107 | 102500 | 1692606710 | 5600 | 5620 | 5620 | 5600 | 8618 |
| 507 | 20241107 | 102400 | 1644271360 | 5630 | 5630 | 5630 | 5620 | 1095 |
| 508 | 20241107 | 102300 | 1638111510 | 5640 | 5630 | 5640 | 5610 | 3971 |
| 509 | 20241107 | 102200 | 1615780910 | 5630 | 5640 | 5640 | 5620 | 2222 |
| 510 | 20241107 | 102100 | 1603260700 | 5660 | 5670 | 5670 | 5640 | 7339 |
| 511 | 20241107 | 102000 | 1561821280 | 5670 | 5650 | 5670 | 5650 | 94 |
| 512 | 20241107 | 101900 | 1561290120 | 5670 | 5670 | 5670 | 5650 | 3325 |
| 513 | 20241107 | 101800 | 1542455960 | 5690 | 5690 | 5690 | 5680 | 70 |
| 514 | 20241107 | 101700 | 1542058270 | 5690 | 5680 | 5690 | 5680 | 511 |
| 515 | 20241107 | 101600 | 1539155750 | 5670 | 5690 | 5690 | 5670 | 18 |
| 516 | 20241107 | 101500 | 1539053530 | 5680 | 5680 | 5690 | 5680 | 1630 |
| 517 | 20241107 | 101400 | 1529795060 | 5680 | 5680 | 5680 | 5670 | 310 |
| 518 | 20241107 | 101300 | 1528034280 | 5680 | 5670 | 5680 | 5670 | 772 |
| 519 | 20241107 | 101200 | 1523657010 | 5670 | 5670 | 5680 | 5660 | 2822 |
| 520 | 20241107 | 101100 | 1507663870 | 5670 | 5660 | 5690 | 5660 | 1698 |
| 521 | 20241107 | 101000 | 1498025000 | 5650 | 5680 | 5680 | 5650 | 2624 |
| 522 | 20241107 | 100900 | 1483155860 | 5670 | 5690 | 5690 | 5670 | 1633 |
| 523 | 20241107 | 100800 | 1473877460 | 5710 | 5700 | 5710 | 5700 | 4 |
| 524 | 20241107 | 100700 | 1473854640 | 5700 | 5710 | 5710 | 5700 | 1391 |
| 525 | 20241107 | 100600 | 1465925500 | 5710 | 5720 | 5730 | 5710 | 223 |
| 526 | 20241107 | 100500 | 1464651800 | 5740 | 5710 | 5740 | 5710 | 4524 |
| 527 | 20241107 | 100400 | 1438759320 | 5710 | 5690 | 5720 | 5690 | 5169 |
| 528 | 20241107 | 100300 | 1409296110 | 5690 | 5690 | 5690 | 5690 | 5 |
| 529 | 20241107 | 100200 | 1409267660 | 5690 | 5670 | 5690 | 5670 | 3237 |
| 530 | 20241107 | 100100 | 1390882830 | 5660 | 5680 | 5700 | 5660 | 13190 |
| 531 | 20241107 | 100000 | 1316160910 | 5700 | 5700 | 5700 | 5670 | 14831 |
| 532 | 20241107 | 095900 | 1231771640 | 5720 | 5720 | 5730 | 5710 | 7498 |
| 533 | 20241107 | 095800 | 1188951030 | 5730 | 5720 | 5730 | 5710 | 1040 |
| 534 | 20241107 | 095700 | 1183002380 | 5720 | 5730 | 5730 | 5710 | 2074 |
| 535 | 20241107 | 095600 | 1171139160 | 5720 | 5720 | 5730 | 5710 | 1205 |
| 536 | 20241107 | 095500 | 1164248700 | 5740 | 5750 | 5750 | 5710 | 26812 |
| 537 | 20241107 | 095400 | 1010695040 | 5750 | 5750 | 5750 | 5740 | 489 |
| 538 | 20241107 | 095300 | 1007888140 | 5740 | 5740 | 5740 | 5730 | 1591 |
| 539 | 20241107 | 095200 | 998755950 | 5750 | 5750 | 5760 | 5740 | 715 |
| 540 | 20241107 | 095100 | 994645030 | 5750 | 5740 | 5750 | 5740 | 965 |
| 541 | 20241107 | 095000 | 989104380 | 5750 | 5750 | 5750 | 5750 | 9 |
| 542 | 20241107 | 094900 | 989052630 | 5750 | 5750 | 5750 | 5750 | 2 |
| 543 | 20241107 | 094800 | 989041130 | 5750 | 5740 | 5750 | 5740 | 207 |
| 544 | 20241107 | 094700 | 987852940 | 5760 | 5760 | 5760 | 5740 | 159 |
| 545 | 20241107 | 094600 | 986939800 | 5750 | 5760 | 5760 | 5740 | 577 |
| 546 | 20241107 | 094500 | 983625780 | 5760 | 5740 | 5760 | 5740 | 93 |
| 547 | 20241107 | 094400 | 983091900 | 5740 | 5740 | 5750 | 5740 | 551 |
| 548 | 20241107 | 094300 | 979929150 | 5730 | 5750 | 5750 | 5730 | 635 |
| 549 | 20241107 | 094200 | 976278490 | 5750 | 5750 | 5750 | 5740 | 4190 |
| 550 | 20241107 | 094100 | 952227730 | 5740 | 5740 | 5760 | 5740 | 1862 |
| 551 | 20241107 | 094000 | 941523210 | 5750 | 5760 | 5760 | 5750 | 6880 |
| 552 | 20241107 | 093900 | 901960210 | 5760 | 5750 | 5760 | 5750 | 721 |
| 553 | 20241107 | 093800 | 897814450 | 5750 | 5760 | 5760 | 5750 | 1189 |
| 554 | 20241107 | 093700 | 890977680 | 5750 | 5760 | 5760 | 5750 | 217 |
| 555 | 20241107 | 093600 | 889729740 | 5760 | 5760 | 5760 | 5750 | 792 |
| 556 | 20241107 | 093500 | 885172570 | 5760 | 5740 | 5760 | 5740 | 3494 |
| 557 | 20241107 | 093400 | 865105810 | 5740 | 5750 | 5750 | 5740 | 174 |
| 558 | 20241107 | 093300 | 864107010 | 5750 | 5750 | 5770 | 5750 | 1268 |
| 559 | 20241107 | 093200 | 856815690 | 5750 | 5730 | 5750 | 5730 | 2757 |
| 560 | 20241107 | 093100 | 840995890 | 5730 | 5750 | 5750 | 5730 | 4133 |
| 561 | 20241107 | 093000 | 817306200 | 5740 | 5740 | 5750 | 5740 | 809 |
| 562 | 20241107 | 092900 | 812662460 | 5750 | 5750 | 5750 | 5730 | 3019 |
| 563 | 20241107 | 092800 | 795332140 | 5760 | 5750 | 5760 | 5740 | 1495 |
| 564 | 20241107 | 092700 | 786744700 | 5750 | 5780 | 5780 | 5750 | 1312 |
| 565 | 20241107 | 092600 | 779198050 | 5760 | 5790 | 5790 | 5760 | 12053 |
| 566 | 20241107 | 092500 | 709608710 | 5790 | 5790 | 5790 | 5770 | 19 |
| 567 | 20241107 | 092400 | 709498800 | 5790 | 5780 | 5790 | 5760 | 1444 |
| 568 | 20241107 | 092300 | 701177450 | 5780 | 5780 | 5790 | 5760 | 1710 |
| 569 | 20241107 | 092200 | 691300540 | 5790 | 5770 | 5790 | 5770 | 1699 |
| 570 | 20241107 | 092100 | 681497150 | 5770 | 5780 | 5780 | 5760 | 3816 |
| 571 | 20241107 | 092000 | 659479620 | 5800 | 5810 | 5810 | 5770 | 272 |
| 572 | 20241107 | 091900 | 657905340 | 5810 | 5790 | 5810 | 5770 | 3882 |
| 573 | 20241107 | 091800 | 635417170 | 5790 | 5780 | 5800 | 5780 | 1690 |
| 574 | 20241107 | 091700 | 625638650 | 5780 | 5780 | 5780 | 5740 | 2557 |
| 575 | 20241107 | 091600 | 610900020 | 5780 | 5760 | 5810 | 5750 | 10957 |
| 576 | 20241107 | 091500 | 547755770 | 5760 | 5760 | 5780 | 5720 | 15769 |
| 577 | 20241107 | 091400 | 457109740 | 5760 | 5790 | 5790 | 5760 | 1200 |
| 578 | 20241107 | 091300 | 450176680 | 5800 | 5800 | 5800 | 5770 | 3321 |
| 579 | 20241107 | 091200 | 430948760 | 5800 | 5780 | 5800 | 5770 | 2211 |
| 580 | 20241107 | 091100 | 418157310 | 5800 | 5780 | 5800 | 5770 | 1332 |
| 581 | 20241107 | 091000 | 410453480 | 5790 | 5760 | 5820 | 5740 | 7241 |
| 582 | 20241107 | 090900 | 368732370 | 5740 | 5750 | 5770 | 5740 | 4353 |
| 583 | 20241107 | 090800 | 343725030 | 5750 | 5770 | 5800 | 5750 | 5535 |
| 584 | 20241107 | 090700 | 311793560 | 5790 | 5790 | 5800 | 5770 | 3234 |
| 585 | 20241107 | 090600 | 293089620 | 5810 | 5800 | 5810 | 5790 | 2327 |
| 586 | 20241107 | 090500 | 279597420 | 5790 | 5760 | 5800 | 5740 | 5215 |
| 587 | 20241107 | 090400 | 249503750 | 5760 | 5820 | 5820 | 5750 | 4484 |
| 588 | 20241107 | 090300 | 223618260 | 5820 | 5800 | 5850 | 5770 | 10655 |
| 589 | 20241107 | 090200 | 161836910 | 5800 | 5790 | 5830 | 5780 | 3998 |
| 590 | 20241107 | 090100 | 138650310 | 5810 | 5850 | 5850 | 5750 | 11062 |
| 591 | 20241107 | 090000 | 74593730 | 5830 | 5800 | 5850 | 5800 | 12802 |