30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 190200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 3 | 20241108 | 190100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20241108 | 190000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20241108 | 185900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20241108 | 185800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20241108 | 185700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20241108 | 185600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20241108 | 185500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20241108 | 185400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20241108 | 185300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20241108 | 185200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20241108 | 185100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20241108 | 185000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20241108 | 184900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20241108 | 184800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20241108 | 184700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20241108 | 184600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20241108 | 184500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20241108 | 184400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20241108 | 184300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20241108 | 184200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20241108 | 184100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20241108 | 184000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20241108 | 183900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20241108 | 183800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20241108 | 183700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20241108 | 183600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20241108 | 183500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20241108 | 183400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20241108 | 183300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20241108 | 183200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 33 | 20241108 | 183100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20241108 | 183000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20241108 | 182900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20241108 | 182800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20241108 | 182700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20241108 | 182600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20241108 | 182500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20241108 | 182400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20241108 | 182300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20241108 | 182200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20241108 | 182100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20241108 | 182000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20241108 | 181900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20241108 | 181800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20241108 | 181700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20241108 | 181600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20241108 | 181500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20241108 | 181400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20241108 | 181300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20241108 | 181200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20241108 | 181100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20241108 | 181000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20241108 | 180900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20241108 | 180800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20241108 | 180700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20241108 | 180600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20241108 | 180500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20241108 | 180400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20241108 | 180300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20241108 | 180200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 63 | 20241108 | 180100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20241108 | 180000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20241108 | 175900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20241108 | 175800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20241108 | 175700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20241108 | 175600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20241108 | 175500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20241108 | 175400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20241108 | 175300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20241108 | 175200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20241108 | 175100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20241108 | 175000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20241108 | 174900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20241108 | 174800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20241108 | 174700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20241108 | 174600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20241108 | 174500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20241108 | 174400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20241108 | 174300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20241108 | 174200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20241108 | 174100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20241108 | 174000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20241108 | 173900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20241108 | 173800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20241108 | 173700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20241108 | 173600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20241108 | 173500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20241108 | 173400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20241108 | 173300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20241108 | 173200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 93 | 20241108 | 173100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20241108 | 173000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20241108 | 172900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20241108 | 172800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20241108 | 172700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20241108 | 172600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20241108 | 172500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20241108 | 172400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20241108 | 172300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20241108 | 172200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20241108 | 172100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20241108 | 172000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20241108 | 171900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20241108 | 171800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20241108 | 171700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20241108 | 171600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20241108 | 171500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20241108 | 171400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20241108 | 171300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20241108 | 171200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20241108 | 171100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20241108 | 171000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20241108 | 170900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20241108 | 170800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20241108 | 170700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20241108 | 170600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20241108 | 170500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20241108 | 170400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20241108 | 170300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20241108 | 170200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 123 | 20241108 | 170100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20241108 | 170000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20241108 | 165900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20241108 | 165800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20241108 | 165700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20241108 | 165600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20241108 | 165500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20241108 | 165400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20241108 | 165300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20241108 | 165200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20241108 | 165100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20241108 | 165000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20241108 | 164900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20241108 | 164800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20241108 | 164700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20241108 | 164600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20241108 | 164500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20241108 | 164400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20241108 | 164300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20241108 | 164200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20241108 | 164100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20241108 | 164000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20241108 | 163900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20241108 | 163800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20241108 | 163700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20241108 | 163600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20241108 | 163500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20241108 | 163400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20241108 | 163300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20241108 | 163200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 153 | 20241108 | 163100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20241108 | 163000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20241108 | 162900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20241108 | 162800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20241108 | 162700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20241108 | 162600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20241108 | 162500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20241108 | 162400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20241108 | 162300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20241108 | 162200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20241108 | 162100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20241108 | 162000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20241108 | 161900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20241108 | 161800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20241108 | 161700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20241108 | 161600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20241108 | 161500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20241108 | 161400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20241108 | 161300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20241108 | 161200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20241108 | 161100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20241108 | 161000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20241108 | 160900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20241108 | 160800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20241108 | 160700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20241108 | 160600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20241108 | 160500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20241108 | 160400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20241108 | 160300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20241108 | 160200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 183 | 20241108 | 160100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20241108 | 160000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20241108 | 155900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20241108 | 155800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20241108 | 155700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20241108 | 155600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20241108 | 155500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20241108 | 155400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20241108 | 155300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20241108 | 155200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20241108 | 155100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20241108 | 155000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20241108 | 154900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20241108 | 154800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20241108 | 154700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20241108 | 154600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20241108 | 154500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20241108 | 154400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20241108 | 154300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20241108 | 154200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20241108 | 154100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20241108 | 154000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20241108 | 153900 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20241108 | 153800 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20241108 | 153700 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20241108 | 153600 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20241108 | 153500 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20241108 | 153400 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20241108 | 153300 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20241108 | 153200 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 213 | 20241108 | 153100 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20241108 | 153000 | 3459464870 | 5480 | 5480 | 5480 | 5480 | 6077 |
| 215 | 20241108 | 152900 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 216 | 20241108 | 152800 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 217 | 20241108 | 152700 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 218 | 20241108 | 152600 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 219 | 20241108 | 152500 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 220 | 20241108 | 152400 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 221 | 20241108 | 152300 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 222 | 20241108 | 152200 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 223 | 20241108 | 152100 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 224 | 20241108 | 152000 | 3426162910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 225 | 20241108 | 151900 | 3426162910 | 5470 | 5460 | 5470 | 5450 | 1239 |
| 226 | 20241108 | 151800 | 3419393310 | 5460 | 5460 | 5470 | 5450 | 777 |
| 227 | 20241108 | 151700 | 3415151620 | 5460 | 5460 | 5480 | 5460 | 446 |
| 228 | 20241108 | 151600 | 3412715170 | 5470 | 5470 | 5470 | 5470 | 715 |
| 229 | 20241108 | 151500 | 3408804120 | 5460 | 5430 | 5460 | 5430 | 7401 |
| 230 | 20241108 | 151400 | 3368502930 | 5440 | 5440 | 5440 | 5440 | 110 |
| 231 | 20241108 | 151300 | 3367904530 | 5430 | 5430 | 5430 | 5430 | 70 |
| 232 | 20241108 | 151200 | 3367524430 | 5430 | 5430 | 5430 | 5420 | 864 |
| 233 | 20241108 | 151100 | 3362832920 | 5420 | 5420 | 5430 | 5420 | 222 |
| 234 | 20241108 | 151000 | 3361629120 | 5430 | 5420 | 5430 | 5420 | 64 |
| 235 | 20241108 | 150900 | 3361281680 | 5430 | 5430 | 5430 | 5430 | 20 |
| 236 | 20241108 | 150800 | 3361173080 | 5430 | 5420 | 5430 | 5420 | 370 |
| 237 | 20241108 | 150700 | 3359167180 | 5430 | 5420 | 5430 | 5420 | 1388 |
| 238 | 20241108 | 150600 | 3351639220 | 5420 | 5420 | 5440 | 5420 | 652 |
| 239 | 20241108 | 150500 | 3348102640 | 5420 | 5430 | 5430 | 5420 | 1001 |
| 240 | 20241108 | 150400 | 3342675820 | 5440 | 5430 | 5440 | 5430 | 531 |
| 241 | 20241108 | 150300 | 3339792190 | 5430 | 5440 | 5440 | 5430 | 379 |
| 242 | 20241108 | 150200 | 3337732330 | 5440 | 5440 | 5440 | 5440 | 68 |
| 243 | 20241108 | 150100 | 3337362410 | 5440 | 5440 | 5440 | 5440 | 120 |
| 244 | 20241108 | 150000 | 3336709610 | 5450 | 5440 | 5450 | 5440 | 294 |
| 245 | 20241108 | 145900 | 3335109630 | 5440 | 5430 | 5450 | 5430 | 298 |
| 246 | 20241108 | 145800 | 3333490970 | 5430 | 5430 | 5430 | 5430 | 11 |
| 247 | 20241108 | 145700 | 3333431240 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20241108 | 145600 | 3333431240 | 5450 | 5450 | 5450 | 5450 | 2 |
| 249 | 20241108 | 145500 | 3333420340 | 5430 | 5430 | 5430 | 5430 | 12 |
| 250 | 20241108 | 145400 | 3333355180 | 5430 | 5430 | 5430 | 5430 | 23 |
| 251 | 20241108 | 145300 | 3333230290 | 5430 | 5440 | 5440 | 5430 | 316 |
| 252 | 20241108 | 145200 | 3331514250 | 5440 | 5440 | 5440 | 5440 | 84 |
| 253 | 20241108 | 145100 | 3331057290 | 5430 | 5430 | 5430 | 5430 | 220 |
| 254 | 20241108 | 145000 | 3329862690 | 5430 | 5430 | 5430 | 5430 | 319 |
| 255 | 20241108 | 144900 | 3328130520 | 5430 | 5440 | 5440 | 5430 | 158 |
| 256 | 20241108 | 144800 | 3327271100 | 5440 | 5430 | 5440 | 5430 | 1827 |
| 257 | 20241108 | 144700 | 3317334170 | 5420 | 5420 | 5440 | 5420 | 386 |
| 258 | 20241108 | 144600 | 3315241570 | 5420 | 5440 | 5440 | 5420 | 2025 |
| 259 | 20241108 | 144500 | 3304261970 | 5420 | 5430 | 5430 | 5420 | 217 |
| 260 | 20241108 | 144400 | 3303083830 | 5430 | 5430 | 5430 | 5430 | 0 |
| 261 | 20241108 | 144300 | 3303083830 | 5430 | 5440 | 5440 | 5430 | 1357 |
| 262 | 20241108 | 144200 | 3295711750 | 5440 | 5440 | 5440 | 5440 | 199 |
| 263 | 20241108 | 144100 | 3294629190 | 5440 | 5440 | 5440 | 5440 | 501 |
| 264 | 20241108 | 144000 | 3291903750 | 5440 | 5440 | 5440 | 5440 | 516 |
| 265 | 20241108 | 143900 | 3289096710 | 5450 | 5460 | 5460 | 5410 | 5112 |
| 266 | 20241108 | 143800 | 3261350850 | 5460 | 5460 | 5460 | 5460 | 0 |
| 267 | 20241108 | 143700 | 3261350850 | 5460 | 5460 | 5460 | 5460 | 1 |
| 268 | 20241108 | 143600 | 3261345390 | 5460 | 5460 | 5460 | 5460 | 0 |
| 269 | 20241108 | 143500 | 3261345390 | 5460 | 5460 | 5460 | 5460 | 50 |
| 270 | 20241108 | 143400 | 3261072390 | 5460 | 5470 | 5470 | 5460 | 1927 |
| 271 | 20241108 | 143300 | 3250550310 | 5460 | 5460 | 5460 | 5460 | 96 |
| 272 | 20241108 | 143200 | 3250026150 | 5470 | 5480 | 5480 | 5470 | 418 |
| 273 | 20241108 | 143100 | 3247737440 | 5480 | 5470 | 5480 | 5470 | 4899 |
| 274 | 20241108 | 143000 | 3220939500 | 5470 | 5470 | 5470 | 5470 | 385 |
| 275 | 20241108 | 142900 | 3218833550 | 5470 | 5460 | 5470 | 5460 | 14 |
| 276 | 20241108 | 142800 | 3218757070 | 5460 | 5460 | 5460 | 5460 | 339 |
| 277 | 20241108 | 142700 | 3216906130 | 5460 | 5450 | 5460 | 5450 | 1438 |
| 278 | 20241108 | 142600 | 3209055650 | 5450 | 5440 | 5450 | 5440 | 15 |
| 279 | 20241108 | 142500 | 3208973950 | 5440 | 5450 | 5450 | 5440 | 717 |
| 280 | 20241108 | 142400 | 3205073450 | 5450 | 5450 | 5450 | 5450 | 10 |
| 281 | 20241108 | 142300 | 3205018950 | 5450 | 5450 | 5450 | 5450 | 188 |
| 282 | 20241108 | 142200 | 3203994350 | 5430 | 5430 | 5430 | 5430 | 0 |
| 283 | 20241108 | 142100 | 3203994350 | 5430 | 5430 | 5430 | 5430 | 0 |
| 284 | 20241108 | 142000 | 3203994350 | 5430 | 5430 | 5430 | 5430 | 1144 |
| 285 | 20241108 | 141900 | 3197782430 | 5430 | 5440 | 5440 | 5430 | 80 |
| 286 | 20241108 | 141800 | 3197347410 | 5440 | 5450 | 5450 | 5440 | 802 |
| 287 | 20241108 | 141700 | 3192984510 | 5450 | 5460 | 5460 | 5450 | 132 |
| 288 | 20241108 | 141600 | 3192265090 | 5460 | 5460 | 5460 | 5460 | 2 |
| 289 | 20241108 | 141500 | 3192254170 | 5460 | 5460 | 5460 | 5460 | 2 |
| 290 | 20241108 | 141400 | 3192243250 | 5460 | 5460 | 5460 | 5460 | 46 |
| 291 | 20241108 | 141300 | 3191992090 | 5460 | 5470 | 5470 | 5460 | 317 |
| 292 | 20241108 | 141200 | 3190259250 | 5470 | 5460 | 5470 | 5440 | 592 |
| 293 | 20241108 | 141100 | 3187030900 | 5460 | 5450 | 5470 | 5450 | 588 |
| 294 | 20241108 | 141000 | 3183819200 | 5450 | 5450 | 5450 | 5450 | 2 |
| 295 | 20241108 | 140900 | 3183808300 | 5450 | 5450 | 5450 | 5450 | 2 |
| 296 | 20241108 | 140800 | 3183797400 | 5450 | 5450 | 5450 | 5450 | 278 |
| 297 | 20241108 | 140700 | 3182282300 | 5450 | 5450 | 5450 | 5450 | 30 |
| 298 | 20241108 | 140600 | 3182118800 | 5440 | 5440 | 5440 | 5440 | 0 |
| 299 | 20241108 | 140500 | 3182118800 | 5440 | 5450 | 5450 | 5440 | 5 |
| 300 | 20241108 | 140400 | 3182091580 | 5440 | 5450 | 5450 | 5440 | 604 |
| 301 | 20241108 | 140300 | 3178801820 | 5450 | 5450 | 5460 | 5450 | 1082 |
| 302 | 20241108 | 140200 | 3172894910 | 5450 | 5460 | 5460 | 5450 | 107 |
| 303 | 20241108 | 140100 | 3172311750 | 5460 | 5460 | 5460 | 5460 | 21 |
| 304 | 20241108 | 140000 | 3172197090 | 5460 | 5460 | 5460 | 5460 | 200 |
| 305 | 20241108 | 135900 | 3171105090 | 5440 | 5450 | 5450 | 5440 | 194 |
| 306 | 20241108 | 135800 | 3170048090 | 5440 | 5430 | 5440 | 5410 | 451 |
| 307 | 20241108 | 135700 | 3167601580 | 5410 | 5420 | 5420 | 5410 | 2075 |
| 308 | 20241108 | 135600 | 3156374190 | 5420 | 5420 | 5420 | 5420 | 1 |
| 309 | 20241108 | 135500 | 3156368770 | 5420 | 5420 | 5420 | 5420 | 1162 |
| 310 | 20241108 | 135400 | 3150070730 | 5430 | 5450 | 5450 | 5430 | 3488 |
| 311 | 20241108 | 135300 | 3131129490 | 5450 | 5440 | 5450 | 5430 | 64 |
| 312 | 20241108 | 135200 | 3130781340 | 5430 | 5430 | 5460 | 5430 | 297 |
| 313 | 20241108 | 135100 | 3129168600 | 5440 | 5440 | 5440 | 5430 | 120 |
| 314 | 20241108 | 135000 | 3128515830 | 5440 | 5440 | 5440 | 5440 | 0 |
| 315 | 20241108 | 134900 | 3128515830 | 5440 | 5440 | 5440 | 5440 | 263 |
| 316 | 20241108 | 134800 | 3127085110 | 5440 | 5450 | 5450 | 5440 | 1751 |
| 317 | 20241108 | 134700 | 3117548730 | 5450 | 5460 | 5460 | 5450 | 155 |
| 318 | 20241108 | 134600 | 3116703280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 319 | 20241108 | 134500 | 3116703280 | 5460 | 5460 | 5460 | 5460 | 21 |
| 320 | 20241108 | 134400 | 3116588620 | 5460 | 5450 | 5460 | 5450 | 626 |
| 321 | 20241108 | 134300 | 3113176870 | 5450 | 5460 | 5460 | 5450 | 8 |
| 322 | 20241108 | 134200 | 3113133260 | 5450 | 5450 | 5450 | 5450 | 2 |
| 323 | 20241108 | 134100 | 3113122360 | 5450 | 5460 | 5460 | 5450 | 413 |
| 324 | 20241108 | 134000 | 3110871500 | 5450 | 5450 | 5450 | 5450 | 50 |
| 325 | 20241108 | 133900 | 3110599000 | 5450 | 5450 | 5450 | 5450 | 0 |
| 326 | 20241108 | 133800 | 3110599000 | 5450 | 5450 | 5450 | 5450 | 0 |
| 327 | 20241108 | 133700 | 3110599000 | 5450 | 5450 | 5450 | 5450 | 3 |
| 328 | 20241108 | 133600 | 3110582650 | 5460 | 5460 | 5460 | 5460 | 5 |
| 329 | 20241108 | 133500 | 3110555350 | 5450 | 5450 | 5450 | 5450 | 142 |
| 330 | 20241108 | 133400 | 3109781450 | 5460 | 5460 | 5460 | 5460 | 0 |
| 331 | 20241108 | 133300 | 3109781450 | 5460 | 5460 | 5460 | 5460 | 77 |
| 332 | 20241108 | 133200 | 3109361030 | 5450 | 5450 | 5450 | 5450 | 3 |
| 333 | 20241108 | 133100 | 3109344680 | 5450 | 5450 | 5450 | 5450 | 3 |
| 334 | 20241108 | 133000 | 3109328330 | 5460 | 5450 | 5460 | 5450 | 2 |
| 335 | 20241108 | 132900 | 3109317420 | 5450 | 5450 | 5450 | 5450 | 34 |
| 336 | 20241108 | 132800 | 3109132120 | 5450 | 5450 | 5450 | 5450 | 200 |
| 337 | 20241108 | 132700 | 3108042120 | 5450 | 5450 | 5450 | 5450 | 511 |
| 338 | 20241108 | 132600 | 3105257170 | 5450 | 5470 | 5470 | 5430 | 1617 |
| 339 | 20241108 | 132500 | 3096456820 | 5440 | 5470 | 5470 | 5440 | 164 |
| 340 | 20241108 | 132400 | 3095562800 | 5440 | 5450 | 5450 | 5440 | 1630 |
| 341 | 20241108 | 132300 | 3086695150 | 5460 | 5460 | 5460 | 5460 | 101 |
| 342 | 20241108 | 132200 | 3086143690 | 5460 | 5460 | 5460 | 5460 | 266 |
| 343 | 20241108 | 132100 | 3084691330 | 5470 | 5460 | 5470 | 5450 | 1500 |
| 344 | 20241108 | 132000 | 3076503030 | 5460 | 5460 | 5460 | 5440 | 2923 |
| 345 | 20241108 | 131900 | 3060571630 | 5460 | 5460 | 5460 | 5460 | 200 |
| 346 | 20241108 | 131800 | 3059479630 | 5460 | 5460 | 5460 | 5450 | 180 |
| 347 | 20241108 | 131700 | 3058497440 | 5450 | 5470 | 5470 | 5450 | 2362 |
| 348 | 20241108 | 131600 | 3045615580 | 5470 | 5490 | 5490 | 5470 | 32 |
| 349 | 20241108 | 131500 | 3045440340 | 5470 | 5470 | 5470 | 5470 | 147 |
| 350 | 20241108 | 131400 | 3044636250 | 5480 | 5480 | 5480 | 5470 | 897 |
| 351 | 20241108 | 131300 | 3039727130 | 5500 | 5500 | 5500 | 5500 | 500 |
| 352 | 20241108 | 131200 | 3036977130 | 5500 | 5500 | 5500 | 5470 | 361 |
| 353 | 20241108 | 131100 | 3034992320 | 5500 | 5470 | 5500 | 5460 | 618 |
| 354 | 20241108 | 131000 | 3031607860 | 5480 | 5490 | 5490 | 5480 | 61 |
| 355 | 20241108 | 130900 | 3031273570 | 5470 | 5490 | 5490 | 5470 | 687 |
| 356 | 20241108 | 130800 | 3027509360 | 5500 | 5510 | 5510 | 5500 | 209 |
| 357 | 20241108 | 130700 | 3026357870 | 5490 | 5490 | 5490 | 5490 | 229 |
| 358 | 20241108 | 130600 | 3025100660 | 5490 | 5510 | 5510 | 5490 | 38 |
| 359 | 20241108 | 130500 | 3024891740 | 5490 | 5490 | 5520 | 5490 | 2109 |
| 360 | 20241108 | 130400 | 3013279790 | 5510 | 5510 | 5510 | 5490 | 238 |
| 361 | 20241108 | 130300 | 3011969150 | 5520 | 5500 | 5520 | 5480 | 2019 |
| 362 | 20241108 | 130200 | 3000880380 | 5500 | 5490 | 5500 | 5490 | 340 |
| 363 | 20241108 | 130100 | 2999013090 | 5500 | 5500 | 5500 | 5500 | 633 |
| 364 | 20241108 | 130000 | 2995531590 | 5500 | 5500 | 5500 | 5500 | 419 |
| 365 | 20241108 | 125900 | 2993227090 | 5480 | 5490 | 5490 | 5480 | 450 |
| 366 | 20241108 | 125800 | 2990760760 | 5500 | 5480 | 5500 | 5480 | 685 |
| 367 | 20241108 | 125700 | 2986999630 | 5480 | 5470 | 5480 | 5470 | 234 |
| 368 | 20241108 | 125600 | 2985717640 | 5470 | 5470 | 5470 | 5470 | 499 |
| 369 | 20241108 | 125500 | 2982988110 | 5480 | 5480 | 5480 | 5480 | 312 |
| 370 | 20241108 | 125400 | 2981278350 | 5480 | 5470 | 5480 | 5470 | 497 |
| 371 | 20241108 | 125300 | 2978554890 | 5470 | 5470 | 5470 | 5470 | 0 |
| 372 | 20241108 | 125200 | 2978554890 | 5470 | 5470 | 5470 | 5470 | 1 |
| 373 | 20241108 | 125100 | 2978549420 | 5470 | 5470 | 5470 | 5470 | 353 |
| 374 | 20241108 | 125000 | 2976618510 | 5470 | 5450 | 5470 | 5450 | 372 |
| 375 | 20241108 | 124900 | 2974585990 | 5440 | 5480 | 5480 | 5440 | 2899 |
| 376 | 20241108 | 124800 | 2958784050 | 5480 | 5480 | 5480 | 5480 | 60 |
| 377 | 20241108 | 124700 | 2958455250 | 5480 | 5480 | 5480 | 5480 | 3 |
| 378 | 20241108 | 124600 | 2958438810 | 5480 | 5480 | 5480 | 5480 | 20 |
| 379 | 20241108 | 124500 | 2958329210 | 5490 | 5490 | 5490 | 5490 | 30 |
| 380 | 20241108 | 124400 | 2958164510 | 5490 | 5490 | 5490 | 5490 | 10 |
| 381 | 20241108 | 124300 | 2958109610 | 5480 | 5480 | 5480 | 5470 | 619 |
| 382 | 20241108 | 124200 | 2954717790 | 5480 | 5480 | 5480 | 5480 | 123 |
| 383 | 20241108 | 124100 | 2954043750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 384 | 20241108 | 124000 | 2954043750 | 5480 | 5490 | 5490 | 5480 | 704 |
| 385 | 20241108 | 123900 | 2950178820 | 5490 | 5480 | 5490 | 5480 | 2 |
| 386 | 20241108 | 123800 | 2950167850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 387 | 20241108 | 123700 | 2950167850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 388 | 20241108 | 123600 | 2950167850 | 5480 | 5470 | 5480 | 5470 | 22 |
| 389 | 20241108 | 123500 | 2950047410 | 5470 | 5470 | 5470 | 5470 | 0 |
| 390 | 20241108 | 123400 | 2950047410 | 5470 | 5470 | 5470 | 5470 | 50 |
| 391 | 20241108 | 123300 | 2949773910 | 5460 | 5460 | 5460 | 5460 | 1 |
| 392 | 20241108 | 123200 | 2949768450 | 5470 | 5470 | 5470 | 5470 | 0 |
| 393 | 20241108 | 123100 | 2949768450 | 5470 | 5470 | 5470 | 5470 | 5 |
| 394 | 20241108 | 123000 | 2949741100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 395 | 20241108 | 122900 | 2949741100 | 5470 | 5470 | 5470 | 5450 | 738 |
| 396 | 20241108 | 122800 | 2945714510 | 5470 | 5470 | 5480 | 5470 | 308 |
| 397 | 20241108 | 122700 | 2944026890 | 5470 | 5470 | 5470 | 5470 | 0 |
| 398 | 20241108 | 122600 | 2944026890 | 5470 | 5460 | 5470 | 5460 | 182 |
| 399 | 20241108 | 122500 | 2943031630 | 5460 | 5450 | 5460 | 5440 | 2020 |
| 400 | 20241108 | 122400 | 2932022760 | 5440 | 5440 | 5440 | 5440 | 3 |
| 401 | 20241108 | 122300 | 2932006440 | 5440 | 5450 | 5450 | 5440 | 684 |
| 402 | 20241108 | 122200 | 2928280810 | 5450 | 5450 | 5450 | 5450 | 0 |
| 403 | 20241108 | 122100 | 2928280810 | 5450 | 5450 | 5450 | 5450 | 1500 |
| 404 | 20241108 | 122000 | 2920105810 | 5450 | 5470 | 5470 | 5450 | 101 |
| 405 | 20241108 | 121900 | 2919554530 | 5460 | 5460 | 5470 | 5460 | 40 |
| 406 | 20241108 | 121800 | 2919336030 | 5470 | 5470 | 5470 | 5470 | 83 |
| 407 | 20241108 | 121700 | 2918882020 | 5460 | 5460 | 5460 | 5450 | 804 |
| 408 | 20241108 | 121600 | 2914492280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 409 | 20241108 | 121500 | 2914492280 | 5460 | 5460 | 5460 | 5460 | 835 |
| 410 | 20241108 | 121400 | 2909933180 | 5460 | 5480 | 5480 | 5460 | 1973 |
| 411 | 20241108 | 121300 | 2899140070 | 5490 | 5470 | 5490 | 5470 | 420 |
| 412 | 20241108 | 121200 | 2896838150 | 5480 | 5480 | 5480 | 5470 | 460 |
| 413 | 20241108 | 121100 | 2894320280 | 5480 | 5490 | 5490 | 5480 | 162 |
| 414 | 20241108 | 121000 | 2893432050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 415 | 20241108 | 120900 | 2893432050 | 5480 | 5480 | 5480 | 5480 | 488 |
| 416 | 20241108 | 120800 | 2890757810 | 5480 | 5490 | 5490 | 5480 | 1124 |
| 417 | 20241108 | 120700 | 2884597100 | 5480 | 5480 | 5480 | 5480 | 0 |
| 418 | 20241108 | 120600 | 2884597100 | 5480 | 5490 | 5490 | 5480 | 12 |
| 419 | 20241108 | 120500 | 2884531240 | 5490 | 5490 | 5490 | 5490 | 25 |
| 420 | 20241108 | 120400 | 2884393990 | 5490 | 5490 | 5500 | 5490 | 472 |
| 421 | 20241108 | 120300 | 2881801680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 422 | 20241108 | 120200 | 2881801680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 423 | 20241108 | 120100 | 2881801680 | 5490 | 5490 | 5490 | 5490 | 20 |
| 424 | 20241108 | 120000 | 2881691880 | 5490 | 5490 | 5490 | 5490 | 0 |
| 425 | 20241108 | 115900 | 2881691880 | 5490 | 5490 | 5490 | 5490 | 0 |
| 426 | 20241108 | 115800 | 2881691880 | 5490 | 5490 | 5490 | 5490 | 0 |
| 427 | 20241108 | 115700 | 2881691880 | 5490 | 5490 | 5490 | 5490 | 0 |
| 428 | 20241108 | 115600 | 2881691880 | 5490 | 5500 | 5500 | 5490 | 895 |
| 429 | 20241108 | 115500 | 2876775310 | 5500 | 5500 | 5500 | 5500 | 10 |
| 430 | 20241108 | 115400 | 2876720310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 431 | 20241108 | 115300 | 2876720310 | 5500 | 5500 | 5500 | 5500 | 123 |
| 432 | 20241108 | 115200 | 2876043810 | 5500 | 5500 | 5500 | 5500 | 187 |
| 433 | 20241108 | 115100 | 2875015310 | 5510 | 5510 | 5510 | 5510 | 1 |
| 434 | 20241108 | 115000 | 2875009800 | 5510 | 5510 | 5510 | 5510 | 43 |
| 435 | 20241108 | 114900 | 2874772870 | 5510 | 5500 | 5510 | 5500 | 316 |
| 436 | 20241108 | 114800 | 2873033520 | 5500 | 5500 | 5500 | 5500 | 22 |
| 437 | 20241108 | 114700 | 2872912520 | 5500 | 5500 | 5500 | 5500 | 60 |
| 438 | 20241108 | 114600 | 2872582520 | 5500 | 5500 | 5500 | 5490 | 166 |
| 439 | 20241108 | 114500 | 2871670160 | 5490 | 5480 | 5490 | 5480 | 54 |
| 440 | 20241108 | 114400 | 2871374040 | 5500 | 5500 | 5500 | 5500 | 39 |
| 441 | 20241108 | 114300 | 2871159540 | 5480 | 5490 | 5490 | 5480 | 607 |
| 442 | 20241108 | 114200 | 2867831920 | 5490 | 5490 | 5490 | 5490 | 59 |
| 443 | 20241108 | 114100 | 2867508010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 444 | 20241108 | 114000 | 2867508010 | 5490 | 5490 | 5490 | 5490 | 3 |
| 445 | 20241108 | 113900 | 2867491540 | 5500 | 5500 | 5500 | 5500 | 18 |
| 446 | 20241108 | 113800 | 2867392540 | 5500 | 5500 | 5500 | 5500 | 0 |
| 447 | 20241108 | 113700 | 2867392540 | 5500 | 5500 | 5500 | 5500 | 300 |
| 448 | 20241108 | 113600 | 2865742540 | 5480 | 5490 | 5490 | 5480 | 255 |
| 449 | 20241108 | 113500 | 2864342710 | 5490 | 5490 | 5490 | 5490 | 0 |
| 450 | 20241108 | 113400 | 2864342710 | 5490 | 5490 | 5490 | 5490 | 188 |
| 451 | 20241108 | 113300 | 2863310590 | 5490 | 5490 | 5490 | 5490 | 11 |
| 452 | 20241108 | 113200 | 2863250200 | 5490 | 5490 | 5490 | 5490 | 154 |
| 453 | 20241108 | 113100 | 2862404740 | 5490 | 5490 | 5490 | 5490 | 0 |
| 454 | 20241108 | 113000 | 2862404740 | 5490 | 5500 | 5500 | 5490 | 342 |
| 455 | 20241108 | 112900 | 2860527090 | 5490 | 5490 | 5490 | 5490 | 146 |
| 456 | 20241108 | 112800 | 2859725550 | 5500 | 5500 | 5500 | 5500 | 33 |
| 457 | 20241108 | 112700 | 2859544050 | 5500 | 5500 | 5500 | 5500 | 199 |
| 458 | 20241108 | 112600 | 2858449550 | 5500 | 5500 | 5500 | 5500 | 1 |
| 459 | 20241108 | 112500 | 2858444050 | 5500 | 5500 | 5500 | 5500 | 39 |
| 460 | 20241108 | 112400 | 2858229550 | 5490 | 5500 | 5500 | 5490 | 549 |
| 461 | 20241108 | 112300 | 2855215160 | 5500 | 5500 | 5500 | 5500 | 26 |
| 462 | 20241108 | 112200 | 2855072160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 463 | 20241108 | 112100 | 2855072160 | 5500 | 5500 | 5500 | 5500 | 2 |
| 464 | 20241108 | 112000 | 2855061160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 465 | 20241108 | 111900 | 2855061160 | 5500 | 5490 | 5500 | 5480 | 34 |
| 466 | 20241108 | 111800 | 2854874600 | 5500 | 5500 | 5500 | 5490 | 13 |
| 467 | 20241108 | 111700 | 2854803210 | 5490 | 5490 | 5490 | 5490 | 54 |
| 468 | 20241108 | 111600 | 2854506750 | 5500 | 5490 | 5500 | 5490 | 7 |
| 469 | 20241108 | 111500 | 2854468310 | 5490 | 5490 | 5490 | 5490 | 9 |
| 470 | 20241108 | 111400 | 2854418900 | 5500 | 5500 | 5500 | 5490 | 170 |
| 471 | 20241108 | 111300 | 2853483910 | 5500 | 5500 | 5500 | 5480 | 3 |
| 472 | 20241108 | 111200 | 2853467430 | 5500 | 5500 | 5500 | 5500 | 7 |
| 473 | 20241108 | 111100 | 2853428930 | 5500 | 5490 | 5500 | 5480 | 61 |
| 474 | 20241108 | 111000 | 2853093980 | 5500 | 5480 | 5510 | 5470 | 512 |
| 475 | 20241108 | 110900 | 2850290870 | 5470 | 5470 | 5470 | 5470 | 0 |
| 476 | 20241108 | 110800 | 2850290870 | 5470 | 5490 | 5500 | 5470 | 513 |
| 477 | 20241108 | 110700 | 2847477210 | 5470 | 5480 | 5480 | 5470 | 700 |
| 478 | 20241108 | 110600 | 2843643620 | 5480 | 5500 | 5500 | 5480 | 268 |
| 479 | 20241108 | 110500 | 2842173160 | 5490 | 5470 | 5490 | 5470 | 177 |
| 480 | 20241108 | 110400 | 2841204950 | 5470 | 5470 | 5470 | 5470 | 200 |
| 481 | 20241108 | 110300 | 2840110950 | 5470 | 5490 | 5490 | 5470 | 3164 |
| 482 | 20241108 | 110200 | 2822779630 | 5490 | 5490 | 5490 | 5490 | 83 |
| 483 | 20241108 | 110100 | 2822323960 | 5490 | 5490 | 5490 | 5490 | 340 |
| 484 | 20241108 | 110000 | 2820457360 | 5510 | 5510 | 5510 | 5510 | 1 |
| 485 | 20241108 | 105900 | 2820451850 | 5480 | 5500 | 5500 | 5480 | 328 |
| 486 | 20241108 | 105800 | 2818654390 | 5480 | 5490 | 5490 | 5480 | 613 |
| 487 | 20241108 | 105700 | 2815294190 | 5490 | 5490 | 5490 | 5490 | 269 |
| 488 | 20241108 | 105600 | 2813817380 | 5480 | 5500 | 5500 | 5480 | 2036 |
| 489 | 20241108 | 105500 | 2802653280 | 5500 | 5500 | 5500 | 5490 | 1741 |
| 490 | 20241108 | 105400 | 2793092160 | 5500 | 5520 | 5520 | 5500 | 3507 |
| 491 | 20241108 | 105300 | 2773797360 | 5510 | 5520 | 5520 | 5510 | 2006 |
| 492 | 20241108 | 105200 | 2762743300 | 5530 | 5530 | 5530 | 5530 | 18 |
| 493 | 20241108 | 105100 | 2762643760 | 5510 | 5510 | 5510 | 5510 | 430 |
| 494 | 20241108 | 105000 | 2760274460 | 5530 | 5510 | 5530 | 5510 | 743 |
| 495 | 20241108 | 104900 | 2756179670 | 5510 | 5510 | 5510 | 5510 | 2100 |
| 496 | 20241108 | 104800 | 2744608670 | 5510 | 5540 | 5540 | 5510 | 5539 |
| 497 | 20241108 | 104700 | 2714030200 | 5530 | 5530 | 5530 | 5530 | 1853 |
| 498 | 20241108 | 104600 | 2703783110 | 5540 | 5530 | 5540 | 5530 | 597 |
| 499 | 20241108 | 104500 | 2700479930 | 5530 | 5550 | 5550 | 5530 | 353 |
| 500 | 20241108 | 104400 | 2698523460 | 5560 | 5560 | 5560 | 5560 | 703 |
| 501 | 20241108 | 104300 | 2694614780 | 5560 | 5560 | 5560 | 5550 | 2189 |
| 502 | 20241108 | 104200 | 2682445030 | 5560 | 5540 | 5560 | 5540 | 741 |
| 503 | 20241108 | 104100 | 2678333170 | 5540 | 5540 | 5540 | 5540 | 197 |
| 504 | 20241108 | 104000 | 2677241790 | 5540 | 5530 | 5540 | 5530 | 367 |
| 505 | 20241108 | 103900 | 2675210890 | 5540 | 5550 | 5550 | 5540 | 23 |
| 506 | 20241108 | 103800 | 2675083440 | 5550 | 5520 | 5550 | 5520 | 1048 |
| 507 | 20241108 | 103700 | 2669291830 | 5520 | 5530 | 5530 | 5520 | 1582 |
| 508 | 20241108 | 103600 | 2660549160 | 5540 | 5550 | 5550 | 5530 | 624 |
| 509 | 20241108 | 103500 | 2657091800 | 5550 | 5540 | 5560 | 5540 | 170 |
| 510 | 20241108 | 103400 | 2656147400 | 5550 | 5540 | 5550 | 5530 | 1844 |
| 511 | 20241108 | 103300 | 2645916320 | 5540 | 5550 | 5550 | 5540 | 568 |
| 512 | 20241108 | 103200 | 2642768020 | 5550 | 5530 | 5550 | 5530 | 719 |
| 513 | 20241108 | 103100 | 2638787010 | 5520 | 5530 | 5530 | 5520 | 105 |
| 514 | 20241108 | 103000 | 2638206410 | 5510 | 5520 | 5550 | 5510 | 4157 |
| 515 | 20241108 | 102900 | 2615253850 | 5520 | 5530 | 5530 | 5520 | 2101 |
| 516 | 20241108 | 102800 | 2603655960 | 5530 | 5520 | 5530 | 5520 | 1011 |
| 517 | 20241108 | 102700 | 2598068010 | 5520 | 5520 | 5520 | 5520 | 213 |
| 518 | 20241108 | 102600 | 2596892250 | 5520 | 5550 | 5550 | 5520 | 224 |
| 519 | 20241108 | 102500 | 2595655720 | 5520 | 5560 | 5560 | 5520 | 531 |
| 520 | 20241108 | 102400 | 2592711770 | 5560 | 5540 | 5560 | 5520 | 7071 |
| 521 | 20241108 | 102300 | 2553486590 | 5510 | 5520 | 5520 | 5510 | 470 |
| 522 | 20241108 | 102200 | 2550893840 | 5540 | 5540 | 5540 | 5540 | 13 |
| 523 | 20241108 | 102100 | 2550821820 | 5540 | 5520 | 5540 | 5520 | 356 |
| 524 | 20241108 | 102000 | 2548854510 | 5510 | 5510 | 5540 | 5510 | 130 |
| 525 | 20241108 | 101900 | 2548137340 | 5510 | 5520 | 5530 | 5510 | 1068 |
| 526 | 20241108 | 101800 | 2542247280 | 5520 | 5530 | 5530 | 5510 | 5294 |
| 527 | 20241108 | 101700 | 2513019190 | 5530 | 5530 | 5530 | 5500 | 2953 |
| 528 | 20241108 | 101600 | 2496775640 | 5530 | 5530 | 5540 | 5500 | 1633 |
| 529 | 20241108 | 101500 | 2487759470 | 5520 | 5550 | 5550 | 5520 | 2072 |
| 530 | 20241108 | 101400 | 2476317830 | 5550 | 5560 | 5560 | 5510 | 8296 |
| 531 | 20241108 | 101300 | 2430365760 | 5560 | 5550 | 5570 | 5550 | 3 |
| 532 | 20241108 | 101200 | 2430349080 | 5550 | 5550 | 5560 | 5550 | 476 |
| 533 | 20241108 | 101100 | 2427706270 | 5570 | 5570 | 5570 | 5540 | 5443 |
| 534 | 20241108 | 101000 | 2397421790 | 5590 | 5590 | 5590 | 5570 | 1251 |
| 535 | 20241108 | 100900 | 2390446070 | 5600 | 5580 | 5600 | 5580 | 429 |
| 536 | 20241108 | 100800 | 2388048730 | 5580 | 5580 | 5590 | 5580 | 265 |
| 537 | 20241108 | 100700 | 2386568720 | 5600 | 5570 | 5600 | 5560 | 9887 |
| 538 | 20241108 | 100600 | 2331457010 | 5570 | 5580 | 5590 | 5570 | 1431 |
| 539 | 20241108 | 100500 | 2323478290 | 5590 | 5570 | 5590 | 5570 | 1376 |
| 540 | 20241108 | 100400 | 2315800610 | 5570 | 5560 | 5580 | 5560 | 1694 |
| 541 | 20241108 | 100300 | 2306367510 | 5560 | 5550 | 5570 | 5550 | 1040 |
| 542 | 20241108 | 100200 | 2300584580 | 5550 | 5560 | 5560 | 5550 | 1197 |
| 543 | 20241108 | 100100 | 2293937650 | 5560 | 5590 | 5590 | 5550 | 12957 |
| 544 | 20241108 | 100000 | 2221737550 | 5590 | 5610 | 5620 | 5590 | 2744 |
| 545 | 20241108 | 095900 | 2206370730 | 5620 | 5600 | 5620 | 5600 | 2312 |
| 546 | 20241108 | 095800 | 2193404800 | 5600 | 5590 | 5600 | 5590 | 1902 |
| 547 | 20241108 | 095700 | 2182772100 | 5590 | 5600 | 5600 | 5580 | 1359 |
| 548 | 20241108 | 095600 | 2175184600 | 5600 | 5600 | 5600 | 5590 | 878 |
| 549 | 20241108 | 095500 | 2170272580 | 5600 | 5610 | 5620 | 5590 | 3977 |
| 550 | 20241108 | 095400 | 2148013730 | 5610 | 5620 | 5650 | 5610 | 2230 |
| 551 | 20241108 | 095300 | 2135470900 | 5620 | 5610 | 5620 | 5600 | 365 |
| 552 | 20241108 | 095200 | 2133421120 | 5610 | 5590 | 5620 | 5590 | 4683 |
| 553 | 20241108 | 095100 | 2107231810 | 5600 | 5650 | 5660 | 5600 | 12695 |
| 554 | 20241108 | 095000 | 2035811390 | 5650 | 5610 | 5650 | 5610 | 10472 |
| 555 | 20241108 | 094900 | 1976789660 | 5610 | 5640 | 5650 | 5610 | 7080 |
| 556 | 20241108 | 094800 | 1936897920 | 5650 | 5610 | 5650 | 5610 | 6658 |
| 557 | 20241108 | 094700 | 1899367470 | 5610 | 5640 | 5650 | 5600 | 4225 |
| 558 | 20241108 | 094600 | 1875584820 | 5650 | 5600 | 5650 | 5590 | 15024 |
| 559 | 20241108 | 094500 | 1790974090 | 5590 | 5600 | 5610 | 5580 | 1751 |
| 560 | 20241108 | 094400 | 1781165060 | 5600 | 5560 | 5600 | 5560 | 8485 |
| 561 | 20241108 | 094300 | 1733695810 | 5560 | 5570 | 5570 | 5560 | 1201 |
| 562 | 20241108 | 094200 | 1727016240 | 5570 | 5560 | 5570 | 5560 | 37 |
| 563 | 20241108 | 094100 | 1726810480 | 5560 | 5580 | 5580 | 5560 | 627 |
| 564 | 20241108 | 094000 | 1723324020 | 5550 | 5560 | 5580 | 5550 | 3041 |
| 565 | 20241108 | 093900 | 1706415310 | 5550 | 5550 | 5570 | 5550 | 769 |
| 566 | 20241108 | 093800 | 1702143570 | 5570 | 5570 | 5570 | 5570 | 679 |
| 567 | 20241108 | 093700 | 1698361540 | 5570 | 5560 | 5570 | 5560 | 319 |
| 568 | 20241108 | 093600 | 1696586630 | 5580 | 5560 | 5580 | 5550 | 3558 |
| 569 | 20241108 | 093500 | 1676799540 | 5560 | 5560 | 5580 | 5560 | 1282 |
| 570 | 20241108 | 093400 | 1669671600 | 5570 | 5580 | 5580 | 5570 | 1490 |
| 571 | 20241108 | 093300 | 1661367780 | 5570 | 5570 | 5570 | 5570 | 1362 |
| 572 | 20241108 | 093200 | 1653781440 | 5570 | 5570 | 5570 | 5570 | 993 |
| 573 | 20241108 | 093100 | 1648250430 | 5560 | 5550 | 5570 | 5550 | 4868 |
| 574 | 20241108 | 093000 | 1621188100 | 5550 | 5550 | 5560 | 5540 | 1034 |
| 575 | 20241108 | 092900 | 1615449590 | 5540 | 5560 | 5560 | 5540 | 830 |
| 576 | 20241108 | 092800 | 1610843640 | 5550 | 5560 | 5560 | 5540 | 188 |
| 577 | 20241108 | 092700 | 1609800150 | 5570 | 5530 | 5570 | 5530 | 6409 |
| 578 | 20241108 | 092600 | 1574234330 | 5530 | 5540 | 5540 | 5530 | 3096 |
| 579 | 20241108 | 092500 | 1557103450 | 5550 | 5560 | 5570 | 5540 | 3975 |
| 580 | 20241108 | 092400 | 1535027960 | 5570 | 5580 | 5580 | 5550 | 2681 |
| 581 | 20241108 | 092300 | 1520107180 | 5580 | 5570 | 5590 | 5560 | 1834 |
| 582 | 20241108 | 092200 | 1509884070 | 5570 | 5580 | 5590 | 5560 | 2317 |
| 583 | 20241108 | 092100 | 1496978260 | 5600 | 5610 | 5620 | 5560 | 25385 |
| 584 | 20241108 | 092000 | 1355277350 | 5620 | 5640 | 5640 | 5620 | 6267 |
| 585 | 20241108 | 091900 | 1319994260 | 5640 | 5650 | 5650 | 5630 | 3656 |
| 586 | 20241108 | 091800 | 1299363680 | 5640 | 5620 | 5650 | 5610 | 13531 |
| 587 | 20241108 | 091700 | 1223224970 | 5620 | 5590 | 5620 | 5580 | 15015 |
| 588 | 20241108 | 091600 | 1139084230 | 5590 | 5590 | 5600 | 5590 | 5408 |
| 589 | 20241108 | 091500 | 1108827280 | 5600 | 5610 | 5610 | 5580 | 8522 |
| 590 | 20241108 | 091400 | 1061139930 | 5610 | 5580 | 5610 | 5570 | 17152 |
| 591 | 20241108 | 091300 | 965188700 | 5590 | 5580 | 5600 | 5570 | 8924 |
| 592 | 20241108 | 091200 | 915308750 | 5580 | 5540 | 5580 | 5540 | 5053 |
| 593 | 20241108 | 091100 | 887160490 | 5550 | 5570 | 5570 | 5550 | 2779 |
| 594 | 20241108 | 091000 | 871715190 | 5580 | 5580 | 5580 | 5560 | 3807 |
| 595 | 20241108 | 090900 | 850506620 | 5590 | 5540 | 5590 | 5530 | 7118 |
| 596 | 20241108 | 090800 | 810938100 | 5530 | 5510 | 5540 | 5510 | 3731 |
| 597 | 20241108 | 090700 | 790325580 | 5500 | 5510 | 5510 | 5500 | 2537 |
| 598 | 20241108 | 090600 | 776364910 | 5510 | 5540 | 5540 | 5510 | 3201 |
| 599 | 20241108 | 090500 | 758663170 | 5500 | 5520 | 5550 | 5500 | 8212 |
| 600 | 20241108 | 090400 | 713356170 | 5520 | 5530 | 5550 | 5500 | 12685 |
| 601 | 20241108 | 090300 | 643407640 | 5530 | 5540 | 5610 | 5530 | 34525 |
| 602 | 20241108 | 090200 | 451619010 | 5550 | 5500 | 5550 | 5500 | 21545 |
| 603 | 20241108 | 090100 | 332331590 | 5520 | 5350 | 5560 | 5350 | 53641 |
| 604 | 20241108 | 090000 | 37573340 | 5320 | 5350 | 5350 | 5320 | 7050 |