28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 183700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 3 | 20241107 | 183600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20241107 | 183500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20241107 | 183400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20241107 | 183300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20241107 | 183200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20241107 | 183100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20241107 | 183000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20241107 | 182900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20241107 | 182800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20241107 | 182700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20241107 | 182600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20241107 | 182500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20241107 | 182400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20241107 | 182300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20241107 | 182200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20241107 | 182100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20241107 | 182000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20241107 | 181900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20241107 | 181800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20241107 | 181700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20241107 | 181600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20241107 | 181500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20241107 | 181400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20241107 | 181300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20241107 | 181200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20241107 | 181100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20241107 | 181000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20241107 | 180900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20241107 | 180800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20241107 | 180700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 33 | 20241107 | 180600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20241107 | 180500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20241107 | 180400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20241107 | 180300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20241107 | 180200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20241107 | 180100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20241107 | 180000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20241107 | 175900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20241107 | 175800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20241107 | 175700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20241107 | 175600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20241107 | 175500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20241107 | 175400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20241107 | 175300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20241107 | 175200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20241107 | 175100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20241107 | 175000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20241107 | 174900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20241107 | 174800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20241107 | 174700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20241107 | 174600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20241107 | 174500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20241107 | 174400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20241107 | 174300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20241107 | 174200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20241107 | 174100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20241107 | 174000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20241107 | 173900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20241107 | 173800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20241107 | 173700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 63 | 20241107 | 173600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20241107 | 173500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20241107 | 173400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20241107 | 173300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20241107 | 173200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20241107 | 173100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20241107 | 173000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20241107 | 172900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20241107 | 172800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20241107 | 172700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20241107 | 172600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20241107 | 172500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20241107 | 172400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20241107 | 172300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20241107 | 172200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20241107 | 172100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20241107 | 172000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20241107 | 171900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20241107 | 171800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20241107 | 171700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20241107 | 171600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20241107 | 171500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20241107 | 171400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20241107 | 171300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20241107 | 171200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20241107 | 171100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20241107 | 171000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20241107 | 170900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20241107 | 170800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20241107 | 170700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 93 | 20241107 | 170600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20241107 | 170500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20241107 | 170400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20241107 | 170300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20241107 | 170200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20241107 | 170100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20241107 | 170000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20241107 | 165900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20241107 | 165800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20241107 | 165700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20241107 | 165600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20241107 | 165500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20241107 | 165400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20241107 | 165300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20241107 | 165200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20241107 | 165100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20241107 | 165000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20241107 | 164900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20241107 | 164800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20241107 | 164700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20241107 | 164600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20241107 | 164500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20241107 | 164400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20241107 | 164300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20241107 | 164200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20241107 | 164100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20241107 | 164000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20241107 | 163900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20241107 | 163800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20241107 | 163700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 123 | 20241107 | 163600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20241107 | 163500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20241107 | 163400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20241107 | 163300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20241107 | 163200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20241107 | 163100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20241107 | 163000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20241107 | 162900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20241107 | 162800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20241107 | 162700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20241107 | 162600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20241107 | 162500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20241107 | 162400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20241107 | 162300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20241107 | 162200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20241107 | 162100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20241107 | 162000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20241107 | 161900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20241107 | 161800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20241107 | 161700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20241107 | 161600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20241107 | 161500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20241107 | 161400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20241107 | 161300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20241107 | 161200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20241107 | 161100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20241107 | 161000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20241107 | 160900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20241107 | 160800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20241107 | 160700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 153 | 20241107 | 160600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20241107 | 160500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20241107 | 160400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20241107 | 160300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20241107 | 160200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20241107 | 160100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20241107 | 160000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20241107 | 155900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20241107 | 155800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20241107 | 155700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20241107 | 155600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20241107 | 155500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20241107 | 155400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20241107 | 155300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20241107 | 155200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20241107 | 155100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20241107 | 155000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20241107 | 154900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20241107 | 154800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20241107 | 154700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20241107 | 154600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20241107 | 154500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20241107 | 154400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20241107 | 154300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20241107 | 154200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20241107 | 154100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20241107 | 154000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20241107 | 153900 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20241107 | 153800 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20241107 | 153700 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 183 | 20241107 | 153600 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20241107 | 153500 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20241107 | 153400 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20241107 | 153300 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20241107 | 153200 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20241107 | 153100 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20241107 | 153000 | 2054057350 | 5650 | 5650 | 5650 | 5650 | 6474 |
| 190 | 20241107 | 152900 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20241107 | 152800 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20241107 | 152700 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20241107 | 152600 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20241107 | 152500 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20241107 | 152400 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20241107 | 152300 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20241107 | 152200 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20241107 | 152100 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20241107 | 152000 | 2017479250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20241107 | 151900 | 2017479250 | 5640 | 5620 | 5650 | 5600 | 4525 |
| 201 | 20241107 | 151800 | 1992083720 | 5620 | 5600 | 5620 | 5600 | 506 |
| 202 | 20241107 | 151700 | 1989246000 | 5600 | 5610 | 5610 | 5600 | 11 |
| 203 | 20241107 | 151600 | 1989184390 | 5600 | 5600 | 5620 | 5600 | 2195 |
| 204 | 20241107 | 151500 | 1976888570 | 5600 | 5610 | 5610 | 5600 | 6892 |
| 205 | 20241107 | 151400 | 1938270540 | 5610 | 5620 | 5620 | 5610 | 503 |
| 206 | 20241107 | 151300 | 1935444280 | 5620 | 5630 | 5630 | 5620 | 2952 |
| 207 | 20241107 | 151200 | 1918851170 | 5630 | 5630 | 5640 | 5630 | 931 |
| 208 | 20241107 | 151100 | 1913608760 | 5640 | 5640 | 5640 | 5630 | 188 |
| 209 | 20241107 | 151000 | 1912550280 | 5640 | 5630 | 5640 | 5630 | 201 |
| 210 | 20241107 | 150900 | 1911418640 | 5640 | 5650 | 5650 | 5630 | 189 |
| 211 | 20241107 | 150800 | 1910354510 | 5630 | 5640 | 5650 | 5630 | 1749 |
| 212 | 20241107 | 150700 | 1900504830 | 5640 | 5640 | 5640 | 5640 | 1203 |
| 213 | 20241107 | 150600 | 1893719910 | 5650 | 5640 | 5650 | 5640 | 92 |
| 214 | 20241107 | 150500 | 1893200260 | 5650 | 5640 | 5650 | 5640 | 11 |
| 215 | 20241107 | 150400 | 1893138210 | 5640 | 5650 | 5650 | 5640 | 1280 |
| 216 | 20241107 | 150300 | 1885906230 | 5650 | 5650 | 5650 | 5640 | 959 |
| 217 | 20241107 | 150200 | 1880492410 | 5640 | 5640 | 5640 | 5640 | 266 |
| 218 | 20241107 | 150100 | 1878992170 | 5640 | 5640 | 5640 | 5640 | 1159 |
| 219 | 20241107 | 150000 | 1872455410 | 5640 | 5650 | 5650 | 5640 | 382 |
| 220 | 20241107 | 145900 | 1870300910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20241107 | 145800 | 1870300910 | 5650 | 5650 | 5650 | 5650 | 9 |
| 222 | 20241107 | 145700 | 1870250060 | 5650 | 5650 | 5650 | 5650 | 92 |
| 223 | 20241107 | 145600 | 1869730260 | 5650 | 5650 | 5650 | 5650 | 484 |
| 224 | 20241107 | 145500 | 1866995660 | 5650 | 5650 | 5650 | 5650 | 111 |
| 225 | 20241107 | 145400 | 1866368510 | 5650 | 5660 | 5660 | 5650 | 1339 |
| 226 | 20241107 | 145300 | 1858801820 | 5660 | 5660 | 5660 | 5660 | 1055 |
| 227 | 20241107 | 145200 | 1852830520 | 5660 | 5660 | 5670 | 5660 | 51 |
| 228 | 20241107 | 145100 | 1852541820 | 5670 | 5650 | 5670 | 5650 | 529 |
| 229 | 20241107 | 145000 | 1849551650 | 5660 | 5660 | 5660 | 5640 | 3288 |
| 230 | 20241107 | 144900 | 1830977170 | 5670 | 5660 | 5670 | 5650 | 4056 |
| 231 | 20241107 | 144800 | 1807990730 | 5660 | 5650 | 5660 | 5640 | 1324 |
| 232 | 20241107 | 144700 | 1800510120 | 5650 | 5650 | 5650 | 5640 | 215 |
| 233 | 20241107 | 144600 | 1799296070 | 5630 | 5670 | 5670 | 5630 | 3841 |
| 234 | 20241107 | 144500 | 1777582570 | 5670 | 5660 | 5670 | 5660 | 372 |
| 235 | 20241107 | 144400 | 1775477030 | 5660 | 5670 | 5670 | 5660 | 525 |
| 236 | 20241107 | 144300 | 1772505380 | 5660 | 5670 | 5670 | 5660 | 1176 |
| 237 | 20241107 | 144200 | 1765848090 | 5670 | 5680 | 5680 | 5660 | 3240 |
| 238 | 20241107 | 144100 | 1747450900 | 5680 | 5660 | 5680 | 5660 | 921 |
| 239 | 20241107 | 144000 | 1742227180 | 5660 | 5660 | 5660 | 5660 | 711 |
| 240 | 20241107 | 143900 | 1738202920 | 5660 | 5660 | 5680 | 5660 | 1672 |
| 241 | 20241107 | 143800 | 1728735380 | 5660 | 5660 | 5670 | 5650 | 9165 |
| 242 | 20241107 | 143700 | 1676805790 | 5660 | 5680 | 5680 | 5650 | 5041 |
| 243 | 20241107 | 143600 | 1648239770 | 5680 | 5690 | 5690 | 5670 | 613 |
| 244 | 20241107 | 143500 | 1644760940 | 5690 | 5630 | 5700 | 5630 | 21080 |
| 245 | 20241107 | 143400 | 1524963400 | 5650 | 5650 | 5650 | 5650 | 9 |
| 246 | 20241107 | 143300 | 1524912550 | 5640 | 5660 | 5660 | 5640 | 1614 |
| 247 | 20241107 | 143200 | 1515789990 | 5660 | 5670 | 5690 | 5660 | 1262 |
| 248 | 20241107 | 143100 | 1508617660 | 5680 | 5650 | 5680 | 5650 | 5433 |
| 249 | 20241107 | 143000 | 1477810890 | 5650 | 5630 | 5680 | 5610 | 13894 |
| 250 | 20241107 | 142900 | 1399294120 | 5630 | 5610 | 5640 | 5600 | 301 |
| 251 | 20241107 | 142800 | 1397605950 | 5610 | 5610 | 5630 | 5610 | 566 |
| 252 | 20241107 | 142700 | 1394430130 | 5610 | 5620 | 5620 | 5610 | 1011 |
| 253 | 20241107 | 142600 | 1388753380 | 5660 | 5650 | 5660 | 5630 | 2092 |
| 254 | 20241107 | 142500 | 1376931740 | 5650 | 5630 | 5650 | 5630 | 4820 |
| 255 | 20241107 | 142400 | 1349727210 | 5630 | 5630 | 5630 | 5630 | 1900 |
| 256 | 20241107 | 142300 | 1339030210 | 5630 | 5580 | 5630 | 5580 | 5028 |
| 257 | 20241107 | 142200 | 1310804650 | 5580 | 5600 | 5600 | 5580 | 861 |
| 258 | 20241107 | 142100 | 1305999250 | 5600 | 5590 | 5600 | 5590 | 1036 |
| 259 | 20241107 | 142000 | 1300208000 | 5590 | 5590 | 5590 | 5590 | 1513 |
| 260 | 20241107 | 141900 | 1291750330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 261 | 20241107 | 141800 | 1291750330 | 5600 | 5600 | 5600 | 5600 | 170 |
| 262 | 20241107 | 141700 | 1290798330 | 5590 | 5590 | 5590 | 5590 | 1229 |
| 263 | 20241107 | 141600 | 1283928220 | 5580 | 5580 | 5580 | 5570 | 714 |
| 264 | 20241107 | 141500 | 1279948640 | 5580 | 5590 | 5590 | 5580 | 96 |
| 265 | 20241107 | 141400 | 1279412950 | 5580 | 5580 | 5580 | 5580 | 0 |
| 266 | 20241107 | 141300 | 1279412950 | 5580 | 5580 | 5580 | 5580 | 0 |
| 267 | 20241107 | 141200 | 1279412950 | 5580 | 5580 | 5580 | 5580 | 200 |
| 268 | 20241107 | 141100 | 1278296950 | 5580 | 5580 | 5580 | 5580 | 100 |
| 269 | 20241107 | 141000 | 1277738950 | 5580 | 5590 | 5590 | 5580 | 49 |
| 270 | 20241107 | 140900 | 1277465520 | 5580 | 5580 | 5580 | 5580 | 4 |
| 271 | 20241107 | 140800 | 1277443200 | 5580 | 5580 | 5580 | 5580 | 50 |
| 272 | 20241107 | 140700 | 1277164200 | 5570 | 5580 | 5580 | 5570 | 184 |
| 273 | 20241107 | 140600 | 1276137570 | 5580 | 5580 | 5580 | 5580 | 275 |
| 274 | 20241107 | 140500 | 1274603070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 275 | 20241107 | 140400 | 1274603070 | 5590 | 5600 | 5600 | 5590 | 523 |
| 276 | 20241107 | 140300 | 1271675920 | 5600 | 5590 | 5600 | 5590 | 7 |
| 277 | 20241107 | 140200 | 1271636780 | 5600 | 5600 | 5600 | 5600 | 550 |
| 278 | 20241107 | 140100 | 1268556780 | 5600 | 5600 | 5600 | 5600 | 100 |
| 279 | 20241107 | 140000 | 1267996780 | 5600 | 5590 | 5600 | 5590 | 1211 |
| 280 | 20241107 | 135900 | 1261217380 | 5590 | 5600 | 5600 | 5590 | 181 |
| 281 | 20241107 | 135800 | 1260203800 | 5600 | 5600 | 5600 | 5600 | 402 |
| 282 | 20241107 | 135700 | 1257952600 | 5590 | 5590 | 5590 | 5590 | 1 |
| 283 | 20241107 | 135600 | 1257947010 | 5590 | 5590 | 5590 | 5590 | 0 |
| 284 | 20241107 | 135500 | 1257947010 | 5590 | 5590 | 5590 | 5590 | 2556 |
| 285 | 20241107 | 135400 | 1243658970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 286 | 20241107 | 135300 | 1243658970 | 5590 | 5580 | 5590 | 5580 | 1086 |
| 287 | 20241107 | 135200 | 1237595090 | 5580 | 5580 | 5580 | 5580 | 468 |
| 288 | 20241107 | 135100 | 1234983650 | 5600 | 5590 | 5600 | 5590 | 56 |
| 289 | 20241107 | 135000 | 1234670600 | 5560 | 5560 | 5560 | 5560 | 21 |
| 290 | 20241107 | 134900 | 1234553840 | 5580 | 5590 | 5590 | 5580 | 110 |
| 291 | 20241107 | 134800 | 1233939140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 292 | 20241107 | 134700 | 1233939140 | 5590 | 5580 | 5590 | 5580 | 102 |
| 293 | 20241107 | 134600 | 1233369960 | 5570 | 5570 | 5570 | 5570 | 500 |
| 294 | 20241107 | 134500 | 1230584960 | 5590 | 5580 | 5590 | 5580 | 548 |
| 295 | 20241107 | 134400 | 1227525930 | 5560 | 5560 | 5560 | 5560 | 267 |
| 296 | 20241107 | 134300 | 1226041410 | 5560 | 5560 | 5560 | 5560 | 268 |
| 297 | 20241107 | 134200 | 1224551330 | 5560 | 5570 | 5570 | 5560 | 1697 |
| 298 | 20241107 | 134100 | 1215099640 | 5570 | 5570 | 5570 | 5570 | 0 |
| 299 | 20241107 | 134000 | 1215099640 | 5570 | 5570 | 5570 | 5570 | 39 |
| 300 | 20241107 | 133900 | 1214882410 | 5570 | 5560 | 5570 | 5560 | 20 |
| 301 | 20241107 | 133800 | 1214771110 | 5560 | 5570 | 5570 | 5560 | 28 |
| 302 | 20241107 | 133700 | 1214615330 | 5570 | 5570 | 5570 | 5570 | 72 |
| 303 | 20241107 | 133600 | 1214214290 | 5560 | 5560 | 5560 | 5560 | 50 |
| 304 | 20241107 | 133500 | 1213936290 | 5570 | 5570 | 5570 | 5570 | 1 |
| 305 | 20241107 | 133400 | 1213930720 | 5570 | 5570 | 5570 | 5570 | 1 |
| 306 | 20241107 | 133300 | 1213925150 | 5570 | 5570 | 5570 | 5570 | 6 |
| 307 | 20241107 | 133200 | 1213891730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 308 | 20241107 | 133100 | 1213891730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 309 | 20241107 | 133000 | 1213891730 | 5570 | 5570 | 5570 | 5570 | 249 |
| 310 | 20241107 | 132900 | 1212504800 | 5570 | 5570 | 5570 | 5570 | 20 |
| 311 | 20241107 | 132800 | 1212393400 | 5560 | 5570 | 5570 | 5560 | 616 |
| 312 | 20241107 | 132700 | 1208966280 | 5560 | 5570 | 5570 | 5560 | 26 |
| 313 | 20241107 | 132600 | 1208821710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 314 | 20241107 | 132500 | 1208821710 | 5560 | 5560 | 5560 | 5560 | 263 |
| 315 | 20241107 | 132400 | 1207359430 | 5560 | 5560 | 5560 | 5560 | 181 |
| 316 | 20241107 | 132300 | 1206353070 | 5560 | 5560 | 5570 | 5560 | 684 |
| 317 | 20241107 | 132200 | 1202550020 | 5560 | 5560 | 5560 | 5560 | 108 |
| 318 | 20241107 | 132100 | 1201949540 | 5570 | 5570 | 5570 | 5570 | 14 |
| 319 | 20241107 | 132000 | 1201871560 | 5570 | 5570 | 5570 | 5560 | 130 |
| 320 | 20241107 | 131900 | 1201147470 | 5570 | 5570 | 5570 | 5570 | 105 |
| 321 | 20241107 | 131800 | 1200562620 | 5580 | 5580 | 5580 | 5580 | 1 |
| 322 | 20241107 | 131700 | 1200557040 | 5570 | 5570 | 5570 | 5570 | 9 |
| 323 | 20241107 | 131600 | 1200506910 | 5570 | 5570 | 5570 | 5570 | 100 |
| 324 | 20241107 | 131500 | 1199949910 | 5570 | 5580 | 5580 | 5570 | 26 |
| 325 | 20241107 | 131400 | 1199805080 | 5570 | 5580 | 5600 | 5570 | 1353 |
| 326 | 20241107 | 131300 | 1192260930 | 5580 | 5590 | 5600 | 5580 | 42 |
| 327 | 20241107 | 131200 | 1192026290 | 5590 | 5590 | 5590 | 5590 | 3 |
| 328 | 20241107 | 131100 | 1192009520 | 5590 | 5580 | 5590 | 5580 | 4 |
| 329 | 20241107 | 131000 | 1191987190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 330 | 20241107 | 130900 | 1191987190 | 5580 | 5580 | 5580 | 5570 | 132 |
| 331 | 20241107 | 130800 | 1191250900 | 5570 | 5580 | 5580 | 5570 | 88 |
| 332 | 20241107 | 130700 | 1190759920 | 5590 | 5580 | 5590 | 5580 | 6 |
| 333 | 20241107 | 130600 | 1190726430 | 5580 | 5590 | 5590 | 5580 | 1615 |
| 334 | 20241107 | 130500 | 1181709650 | 5600 | 5600 | 5600 | 5600 | 256 |
| 335 | 20241107 | 130400 | 1180276050 | 5610 | 5620 | 5620 | 5610 | 415 |
| 336 | 20241107 | 130300 | 1177946940 | 5620 | 5630 | 5630 | 5620 | 33 |
| 337 | 20241107 | 130200 | 1177761400 | 5610 | 5610 | 5610 | 5610 | 25 |
| 338 | 20241107 | 130100 | 1177621150 | 5620 | 5620 | 5620 | 5610 | 2685 |
| 339 | 20241107 | 130000 | 1162541290 | 5620 | 5630 | 5650 | 5620 | 1844 |
| 340 | 20241107 | 125900 | 1152154660 | 5630 | 5670 | 5670 | 5630 | 2794 |
| 341 | 20241107 | 125800 | 1136343540 | 5670 | 5600 | 5670 | 5600 | 20357 |
| 342 | 20241107 | 125700 | 1021752230 | 5590 | 5580 | 5600 | 5540 | 3270 |
| 343 | 20241107 | 125600 | 1003453560 | 5590 | 5590 | 5590 | 5590 | 540 |
| 344 | 20241107 | 125500 | 1000434960 | 5580 | 5580 | 5580 | 5570 | 1500 |
| 345 | 20241107 | 125400 | 992066960 | 5570 | 5560 | 5580 | 5560 | 3556 |
| 346 | 20241107 | 125300 | 972247180 | 5530 | 5540 | 5540 | 5530 | 14 |
| 347 | 20241107 | 125200 | 972169660 | 5540 | 5560 | 5560 | 5540 | 1902 |
| 348 | 20241107 | 125100 | 961594740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 349 | 20241107 | 125000 | 961594740 | 5560 | 5550 | 5560 | 5550 | 139 |
| 350 | 20241107 | 124900 | 960822900 | 5540 | 5530 | 5560 | 5530 | 136 |
| 351 | 20241107 | 124800 | 960070540 | 5540 | 5540 | 5540 | 5540 | 37 |
| 352 | 20241107 | 124700 | 959865560 | 5570 | 5570 | 5570 | 5570 | 0 |
| 353 | 20241107 | 124600 | 959865560 | 5570 | 5570 | 5570 | 5570 | 1 |
| 354 | 20241107 | 124500 | 959859990 | 5570 | 5530 | 5570 | 5530 | 1613 |
| 355 | 20241107 | 124400 | 950905020 | 5520 | 5520 | 5520 | 5520 | 233 |
| 356 | 20241107 | 124300 | 949618860 | 5520 | 5550 | 5550 | 5520 | 2045 |
| 357 | 20241107 | 124200 | 938280260 | 5550 | 5540 | 5550 | 5540 | 52 |
| 358 | 20241107 | 124100 | 937992160 | 5540 | 5540 | 5540 | 5540 | 0 |
| 359 | 20241107 | 124000 | 937992160 | 5540 | 5540 | 5540 | 5530 | 2365 |
| 360 | 20241107 | 123900 | 924890160 | 5540 | 5560 | 5560 | 5540 | 40 |
| 361 | 20241107 | 123800 | 924668160 | 5560 | 5560 | 5560 | 5560 | 45 |
| 362 | 20241107 | 123700 | 924417960 | 5560 | 5560 | 5560 | 5560 | 39 |
| 363 | 20241107 | 123600 | 924201120 | 5560 | 5550 | 5560 | 5550 | 1388 |
| 364 | 20241107 | 123500 | 916483890 | 5560 | 5560 | 5560 | 5560 | 0 |
| 365 | 20241107 | 123400 | 916483890 | 5560 | 5560 | 5560 | 5560 | 0 |
| 366 | 20241107 | 123300 | 916483890 | 5560 | 5560 | 5560 | 5560 | 1 |
| 367 | 20241107 | 123200 | 916478330 | 5560 | 5550 | 5560 | 5550 | 511 |
| 368 | 20241107 | 123100 | 913641500 | 5550 | 5550 | 5550 | 5550 | 0 |
| 369 | 20241107 | 123000 | 913641500 | 5550 | 5550 | 5550 | 5550 | 31 |
| 370 | 20241107 | 122900 | 913469450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 371 | 20241107 | 122800 | 913469450 | 5550 | 5550 | 5550 | 5550 | 1199 |
| 372 | 20241107 | 122700 | 906815000 | 5540 | 5520 | 5540 | 5510 | 2375 |
| 373 | 20241107 | 122600 | 893659820 | 5520 | 5520 | 5520 | 5520 | 98 |
| 374 | 20241107 | 122500 | 893118860 | 5540 | 5530 | 5540 | 5520 | 279 |
| 375 | 20241107 | 122400 | 891576700 | 5530 | 5530 | 5530 | 5530 | 457 |
| 376 | 20241107 | 122300 | 889049490 | 5540 | 5540 | 5540 | 5540 | 6 |
| 377 | 20241107 | 122200 | 889016250 | 5540 | 5540 | 5540 | 5540 | 0 |
| 378 | 20241107 | 122100 | 889016250 | 5540 | 5540 | 5540 | 5540 | 10 |
| 379 | 20241107 | 122000 | 888960850 | 5540 | 5550 | 5560 | 5540 | 14 |
| 380 | 20241107 | 121900 | 888883130 | 5550 | 5550 | 5550 | 5550 | 0 |
| 381 | 20241107 | 121800 | 888883130 | 5550 | 5560 | 5560 | 5550 | 92 |
| 382 | 20241107 | 121700 | 888372520 | 5560 | 5560 | 5560 | 5560 | 2 |
| 383 | 20241107 | 121600 | 888361400 | 5530 | 5530 | 5530 | 5530 | 0 |
| 384 | 20241107 | 121500 | 888361400 | 5530 | 5530 | 5530 | 5530 | 60 |
| 385 | 20241107 | 121400 | 888029600 | 5530 | 5530 | 5530 | 5530 | 0 |
| 386 | 20241107 | 121300 | 888029600 | 5530 | 5560 | 5560 | 5530 | 410 |
| 387 | 20241107 | 121200 | 885750270 | 5560 | 5530 | 5560 | 5530 | 1932 |
| 388 | 20241107 | 121100 | 875025750 | 5540 | 5540 | 5540 | 5540 | 20 |
| 389 | 20241107 | 121000 | 874914950 | 5550 | 5550 | 5550 | 5550 | 1 |
| 390 | 20241107 | 120900 | 874909400 | 5550 | 5540 | 5550 | 5540 | 35 |
| 391 | 20241107 | 120800 | 874715370 | 5530 | 5530 | 5530 | 5530 | 216 |
| 392 | 20241107 | 120700 | 873520890 | 5530 | 5530 | 5530 | 5530 | 0 |
| 393 | 20241107 | 120600 | 873520890 | 5530 | 5540 | 5540 | 5530 | 34 |
| 394 | 20241107 | 120500 | 873332860 | 5530 | 5540 | 5540 | 5530 | 268 |
| 395 | 20241107 | 120400 | 871850640 | 5540 | 5540 | 5540 | 5540 | 1 |
| 396 | 20241107 | 120300 | 871845100 | 5540 | 5540 | 5540 | 5540 | 95 |
| 397 | 20241107 | 120200 | 871318800 | 5540 | 5530 | 5560 | 5530 | 2653 |
| 398 | 20241107 | 120100 | 856614890 | 5530 | 5530 | 5530 | 5530 | 1519 |
| 399 | 20241107 | 120000 | 848214820 | 5530 | 5510 | 5530 | 5510 | 867 |
| 400 | 20241107 | 115900 | 843424120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 401 | 20241107 | 115800 | 843424120 | 5520 | 5520 | 5520 | 5520 | 1 |
| 402 | 20241107 | 115700 | 843418600 | 5520 | 5520 | 5520 | 5520 | 459 |
| 403 | 20241107 | 115600 | 840884920 | 5520 | 5520 | 5520 | 5520 | 0 |
| 404 | 20241107 | 115500 | 840884920 | 5520 | 5510 | 5530 | 5510 | 1102 |
| 405 | 20241107 | 115400 | 834795890 | 5490 | 5500 | 5500 | 5490 | 71 |
| 406 | 20241107 | 115300 | 834406090 | 5500 | 5490 | 5500 | 5490 | 1074 |
| 407 | 20241107 | 115200 | 828499100 | 5490 | 5490 | 5490 | 5490 | 0 |
| 408 | 20241107 | 115100 | 828499100 | 5490 | 5490 | 5490 | 5490 | 103 |
| 409 | 20241107 | 115000 | 827933630 | 5490 | 5490 | 5490 | 5490 | 1 |
| 410 | 20241107 | 114900 | 827928140 | 5490 | 5490 | 5490 | 5490 | 139 |
| 411 | 20241107 | 114800 | 827165030 | 5490 | 5490 | 5490 | 5490 | 1014 |
| 412 | 20241107 | 114700 | 821598170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 413 | 20241107 | 114600 | 821598170 | 5490 | 5490 | 5490 | 5490 | 3313 |
| 414 | 20241107 | 114500 | 803409800 | 5490 | 5480 | 5490 | 5480 | 4180 |
| 415 | 20241107 | 114400 | 780472660 | 5480 | 5480 | 5480 | 5480 | 0 |
| 416 | 20241107 | 114300 | 780472660 | 5480 | 5470 | 5480 | 5470 | 26 |
| 417 | 20241107 | 114200 | 780330340 | 5480 | 5480 | 5480 | 5480 | 0 |
| 418 | 20241107 | 114100 | 780330340 | 5480 | 5480 | 5480 | 5480 | 2 |
| 419 | 20241107 | 114000 | 780319380 | 5480 | 5460 | 5480 | 5460 | 170 |
| 420 | 20241107 | 113900 | 779391160 | 5480 | 5480 | 5480 | 5480 | 1 |
| 421 | 20241107 | 113800 | 779385680 | 5480 | 5480 | 5480 | 5480 | 1 |
| 422 | 20241107 | 113700 | 779380200 | 5470 | 5470 | 5470 | 5470 | 252 |
| 423 | 20241107 | 113600 | 778001760 | 5470 | 5470 | 5470 | 5470 | 1 |
| 424 | 20241107 | 113500 | 777996290 | 5470 | 5470 | 5470 | 5470 | 258 |
| 425 | 20241107 | 113400 | 776585030 | 5470 | 5470 | 5470 | 5470 | 6 |
| 426 | 20241107 | 113300 | 776552210 | 5480 | 5480 | 5480 | 5480 | 40 |
| 427 | 20241107 | 113200 | 776333010 | 5480 | 5480 | 5480 | 5480 | 0 |
| 428 | 20241107 | 113100 | 776333010 | 5480 | 5480 | 5480 | 5480 | 1 |
| 429 | 20241107 | 113000 | 776327530 | 5460 | 5470 | 5470 | 5460 | 5 |
| 430 | 20241107 | 112900 | 776300220 | 5480 | 5480 | 5480 | 5470 | 279 |
| 431 | 20241107 | 112800 | 774774070 | 5480 | 5480 | 5480 | 5480 | 1 |
| 432 | 20241107 | 112700 | 774768590 | 5480 | 5480 | 5480 | 5480 | 3 |
| 433 | 20241107 | 112600 | 774752150 | 5480 | 5480 | 5480 | 5480 | 1 |
| 434 | 20241107 | 112500 | 774746670 | 5470 | 5470 | 5470 | 5470 | 0 |
| 435 | 20241107 | 112400 | 774746670 | 5470 | 5470 | 5470 | 5460 | 67 |
| 436 | 20241107 | 112300 | 774380280 | 5470 | 5480 | 5480 | 5470 | 3 |
| 437 | 20241107 | 112200 | 774363860 | 5470 | 5470 | 5470 | 5470 | 0 |
| 438 | 20241107 | 112100 | 774363860 | 5470 | 5470 | 5470 | 5470 | 336 |
| 439 | 20241107 | 112000 | 772525940 | 5470 | 5470 | 5470 | 5470 | 200 |
| 440 | 20241107 | 111900 | 771431940 | 5480 | 5480 | 5480 | 5480 | 184 |
| 441 | 20241107 | 111800 | 770423620 | 5470 | 5470 | 5470 | 5470 | 130 |
| 442 | 20241107 | 111700 | 769712520 | 5480 | 5470 | 5480 | 5470 | 94 |
| 443 | 20241107 | 111600 | 769198270 | 5470 | 5470 | 5470 | 5470 | 65 |
| 444 | 20241107 | 111500 | 768842720 | 5470 | 5480 | 5480 | 5470 | 172 |
| 445 | 20241107 | 111400 | 767901870 | 5490 | 5480 | 5490 | 5470 | 3622 |
| 446 | 20241107 | 111300 | 748053730 | 5470 | 5480 | 5480 | 5470 | 301 |
| 447 | 20241107 | 111200 | 746407250 | 5470 | 5470 | 5470 | 5470 | 177 |
| 448 | 20241107 | 111100 | 745439060 | 5480 | 5460 | 5480 | 5460 | 320 |
| 449 | 20241107 | 111000 | 743691460 | 5480 | 5470 | 5480 | 5470 | 547 |
| 450 | 20241107 | 110900 | 740696010 | 5470 | 5470 | 5470 | 5470 | 980 |
| 451 | 20241107 | 110800 | 735335410 | 5460 | 5460 | 5460 | 5460 | 134 |
| 452 | 20241107 | 110700 | 734603770 | 5440 | 5440 | 5440 | 5440 | 0 |
| 453 | 20241107 | 110600 | 734603770 | 5440 | 5440 | 5440 | 5440 | 425 |
| 454 | 20241107 | 110500 | 732291770 | 5450 | 5460 | 5460 | 5450 | 303 |
| 455 | 20241107 | 110400 | 730640410 | 5460 | 5460 | 5460 | 5460 | 1 |
| 456 | 20241107 | 110300 | 730634950 | 5450 | 5450 | 5460 | 5450 | 1077 |
| 457 | 20241107 | 110200 | 724760280 | 5450 | 5450 | 5450 | 5450 | 27 |
| 458 | 20241107 | 110100 | 724613130 | 5460 | 5460 | 5460 | 5460 | 0 |
| 459 | 20241107 | 110000 | 724613130 | 5460 | 5460 | 5460 | 5460 | 1 |
| 460 | 20241107 | 105900 | 724607670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 461 | 20241107 | 105800 | 724607670 | 5450 | 5450 | 5450 | 5450 | 60 |
| 462 | 20241107 | 105700 | 724280670 | 5450 | 5450 | 5450 | 5450 | 501 |
| 463 | 20241107 | 105600 | 721550220 | 5440 | 5450 | 5450 | 5440 | 125 |
| 464 | 20241107 | 105500 | 720869220 | 5450 | 5450 | 5450 | 5450 | 90 |
| 465 | 20241107 | 105400 | 720378720 | 5450 | 5450 | 5450 | 5450 | 22 |
| 466 | 20241107 | 105300 | 720258820 | 5450 | 5450 | 5450 | 5450 | 1 |
| 467 | 20241107 | 105200 | 720253370 | 5450 | 5450 | 5450 | 5450 | 0 |
| 468 | 20241107 | 105100 | 720253370 | 5450 | 5450 | 5450 | 5450 | 42 |
| 469 | 20241107 | 105000 | 720024470 | 5440 | 5440 | 5440 | 5440 | 0 |
| 470 | 20241107 | 104900 | 720024470 | 5440 | 5440 | 5440 | 5440 | 2 |
| 471 | 20241107 | 104800 | 720013590 | 5430 | 5430 | 5430 | 5430 | 510 |
| 472 | 20241107 | 104700 | 717244290 | 5430 | 5430 | 5430 | 5430 | 100 |
| 473 | 20241107 | 104600 | 716701290 | 5440 | 5440 | 5440 | 5440 | 91 |
| 474 | 20241107 | 104500 | 716206250 | 5440 | 5440 | 5440 | 5440 | 7 |
| 475 | 20241107 | 104400 | 716168170 | 5440 | 5440 | 5450 | 5440 | 1391 |
| 476 | 20241107 | 104300 | 708588620 | 5430 | 5430 | 5430 | 5430 | 0 |
| 477 | 20241107 | 104200 | 708588620 | 5430 | 5430 | 5430 | 5430 | 46 |
| 478 | 20241107 | 104100 | 708338840 | 5440 | 5440 | 5440 | 5440 | 1 |
| 479 | 20241107 | 104000 | 708333400 | 5440 | 5440 | 5440 | 5440 | 0 |
| 480 | 20241107 | 103900 | 708333400 | 5440 | 5440 | 5440 | 5440 | 281 |
| 481 | 20241107 | 103800 | 706804760 | 5430 | 5430 | 5430 | 5430 | 229 |
| 482 | 20241107 | 103700 | 705561290 | 5430 | 5430 | 5430 | 5430 | 2 |
| 483 | 20241107 | 103600 | 705550430 | 5430 | 5430 | 5430 | 5430 | 189 |
| 484 | 20241107 | 103500 | 704524160 | 5430 | 5430 | 5430 | 5430 | 0 |
| 485 | 20241107 | 103400 | 704524160 | 5430 | 5430 | 5440 | 5430 | 512 |
| 486 | 20241107 | 103300 | 701739110 | 5430 | 5430 | 5430 | 5430 | 100 |
| 487 | 20241107 | 103200 | 701196110 | 5430 | 5430 | 5430 | 5430 | 73 |
| 488 | 20241107 | 103100 | 700799720 | 5400 | 5400 | 5400 | 5400 | 158 |
| 489 | 20241107 | 103000 | 699946520 | 5390 | 5400 | 5400 | 5390 | 1383 |
| 490 | 20241107 | 102900 | 692479390 | 5400 | 5420 | 5420 | 5400 | 1648 |
| 491 | 20241107 | 102800 | 683563730 | 5420 | 5420 | 5420 | 5420 | 190 |
| 492 | 20241107 | 102700 | 682533930 | 5410 | 5460 | 5460 | 5410 | 738 |
| 493 | 20241107 | 102600 | 678535740 | 5420 | 5440 | 5440 | 5420 | 485 |
| 494 | 20241107 | 102500 | 675901760 | 5440 | 5460 | 5460 | 5440 | 790 |
| 495 | 20241107 | 102400 | 671592810 | 5460 | 5460 | 5460 | 5460 | 401 |
| 496 | 20241107 | 102300 | 669403350 | 5450 | 5450 | 5450 | 5450 | 91 |
| 497 | 20241107 | 102200 | 668907400 | 5450 | 5450 | 5450 | 5450 | 9 |
| 498 | 20241107 | 102100 | 668858350 | 5450 | 5450 | 5450 | 5450 | 120 |
| 499 | 20241107 | 102000 | 668204350 | 5450 | 5440 | 5450 | 5420 | 836 |
| 500 | 20241107 | 101900 | 663650030 | 5440 | 5440 | 5440 | 5440 | 279 |
| 501 | 20241107 | 101800 | 662132270 | 5440 | 5410 | 5440 | 5410 | 152 |
| 502 | 20241107 | 101700 | 661305450 | 5410 | 5430 | 5430 | 5410 | 142 |
| 503 | 20241107 | 101600 | 660537200 | 5430 | 5430 | 5430 | 5430 | 0 |
| 504 | 20241107 | 101500 | 660537200 | 5430 | 5430 | 5430 | 5430 | 1 |
| 505 | 20241107 | 101400 | 660531770 | 5420 | 5420 | 5420 | 5420 | 1450 |
| 506 | 20241107 | 101300 | 652672770 | 5420 | 5420 | 5440 | 5420 | 1451 |
| 507 | 20241107 | 101200 | 644808330 | 5420 | 5430 | 5430 | 5420 | 4 |
| 508 | 20241107 | 101100 | 644786640 | 5420 | 5420 | 5420 | 5420 | 0 |
| 509 | 20241107 | 101000 | 644786640 | 5420 | 5420 | 5420 | 5410 | 1187 |
| 510 | 20241107 | 100900 | 638357300 | 5420 | 5440 | 5440 | 5420 | 96 |
| 511 | 20241107 | 100800 | 637836180 | 5420 | 5420 | 5420 | 5420 | 40 |
| 512 | 20241107 | 100700 | 637619380 | 5410 | 5440 | 5440 | 5410 | 1460 |
| 513 | 20241107 | 100600 | 629706100 | 5440 | 5430 | 5440 | 5430 | 2 |
| 514 | 20241107 | 100500 | 629695230 | 5420 | 5420 | 5420 | 5420 | 128 |
| 515 | 20241107 | 100400 | 629001470 | 5430 | 5430 | 5430 | 5430 | 2 |
| 516 | 20241107 | 100300 | 628990610 | 5420 | 5420 | 5420 | 5420 | 377 |
| 517 | 20241107 | 100200 | 626947270 | 5410 | 5410 | 5410 | 5410 | 158 |
| 518 | 20241107 | 100100 | 626092490 | 5410 | 5390 | 5410 | 5390 | 664 |
| 519 | 20241107 | 100000 | 622502240 | 5400 | 5400 | 5400 | 5390 | 231 |
| 520 | 20241107 | 095900 | 621256840 | 5400 | 5400 | 5400 | 5400 | 542 |
| 521 | 20241107 | 095800 | 618330040 | 5410 | 5390 | 5410 | 5390 | 501 |
| 522 | 20241107 | 095700 | 615619650 | 5390 | 5390 | 5390 | 5390 | 100 |
| 523 | 20241107 | 095600 | 615080650 | 5390 | 5410 | 5410 | 5390 | 1663 |
| 524 | 20241107 | 095500 | 606099890 | 5410 | 5410 | 5410 | 5410 | 444 |
| 525 | 20241107 | 095400 | 603697850 | 5410 | 5410 | 5410 | 5410 | 702 |
| 526 | 20241107 | 095300 | 599900030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 527 | 20241107 | 095200 | 599900030 | 5410 | 5390 | 5410 | 5390 | 551 |
| 528 | 20241107 | 095100 | 596929020 | 5400 | 5400 | 5400 | 5400 | 747 |
| 529 | 20241107 | 095000 | 592895220 | 5410 | 5400 | 5410 | 5400 | 1270 |
| 530 | 20241107 | 094900 | 586037020 | 5400 | 5440 | 5440 | 5400 | 633 |
| 531 | 20241107 | 094800 | 582607580 | 5400 | 5430 | 5440 | 5400 | 1192 |
| 532 | 20241107 | 094700 | 576139980 | 5420 | 5420 | 5420 | 5420 | 874 |
| 533 | 20241107 | 094600 | 571402900 | 5430 | 5410 | 5430 | 5410 | 549 |
| 534 | 20241107 | 094500 | 568428990 | 5400 | 5400 | 5400 | 5400 | 207 |
| 535 | 20241107 | 094400 | 567311190 | 5400 | 5400 | 5410 | 5400 | 873 |
| 536 | 20241107 | 094300 | 562596440 | 5400 | 5410 | 5410 | 5400 | 5530 |
| 537 | 20241107 | 094200 | 532726780 | 5410 | 5430 | 5430 | 5410 | 171 |
| 538 | 20241107 | 094100 | 531800650 | 5440 | 5440 | 5450 | 5440 | 52 |
| 539 | 20241107 | 094000 | 531517270 | 5460 | 5430 | 5460 | 5430 | 1923 |
| 540 | 20241107 | 093900 | 521056500 | 5400 | 5410 | 5410 | 5400 | 1215 |
| 541 | 20241107 | 093800 | 514489470 | 5410 | 5410 | 5410 | 5410 | 21 |
| 542 | 20241107 | 093700 | 514375860 | 5400 | 5400 | 5400 | 5400 | 23 |
| 543 | 20241107 | 093600 | 514251660 | 5400 | 5440 | 5440 | 5400 | 10354 |
| 544 | 20241107 | 093500 | 458194010 | 5430 | 5440 | 5440 | 5420 | 77 |
| 545 | 20241107 | 093400 | 457775810 | 5440 | 5440 | 5440 | 5420 | 5173 |
| 546 | 20241107 | 093300 | 429698470 | 5430 | 5440 | 5440 | 5430 | 3290 |
| 547 | 20241107 | 093200 | 411829960 | 5440 | 5440 | 5440 | 5430 | 923 |
| 548 | 20241107 | 093100 | 406811680 | 5440 | 5430 | 5440 | 5430 | 732 |
| 549 | 20241107 | 093000 | 402835280 | 5440 | 5450 | 5480 | 5430 | 6854 |
| 550 | 20241107 | 092900 | 365528540 | 5450 | 5460 | 5480 | 5450 | 4188 |
| 551 | 20241107 | 092800 | 342662830 | 5490 | 5500 | 5500 | 5460 | 871 |
| 552 | 20241107 | 092700 | 337891150 | 5470 | 5470 | 5470 | 5470 | 4 |
| 553 | 20241107 | 092600 | 337869270 | 5500 | 5500 | 5500 | 5460 | 115 |
| 554 | 20241107 | 092500 | 337240560 | 5470 | 5480 | 5500 | 5470 | 1373 |
| 555 | 20241107 | 092400 | 329730080 | 5500 | 5500 | 5500 | 5470 | 91 |
| 556 | 20241107 | 092300 | 329231290 | 5470 | 5470 | 5500 | 5470 | 350 |
| 557 | 20241107 | 092200 | 327315920 | 5470 | 5500 | 5500 | 5470 | 1313 |
| 558 | 20241107 | 092100 | 320133670 | 5480 | 5480 | 5480 | 5470 | 782 |
| 559 | 20241107 | 092000 | 315856020 | 5480 | 5520 | 5520 | 5480 | 2665 |
| 560 | 20241107 | 091900 | 301229700 | 5520 | 5500 | 5520 | 5500 | 383 |
| 561 | 20241107 | 091800 | 299121360 | 5510 | 5510 | 5510 | 5500 | 155 |
| 562 | 20241107 | 091700 | 298268540 | 5510 | 5510 | 5510 | 5510 | 184 |
| 563 | 20241107 | 091600 | 297254700 | 5510 | 5500 | 5510 | 5480 | 399 |
| 564 | 20241107 | 091500 | 295061150 | 5480 | 5480 | 5500 | 5480 | 400 |
| 565 | 20241107 | 091400 | 292867150 | 5500 | 5520 | 5520 | 5470 | 853 |
| 566 | 20241107 | 091300 | 288192530 | 5500 | 5490 | 5520 | 5470 | 6868 |
| 567 | 20241107 | 091200 | 250605470 | 5490 | 5510 | 5520 | 5480 | 1008 |
| 568 | 20241107 | 091100 | 245063820 | 5510 | 5500 | 5510 | 5500 | 280 |
| 569 | 20241107 | 091000 | 243523180 | 5500 | 5490 | 5500 | 5470 | 636 |
| 570 | 20241107 | 090900 | 240038700 | 5490 | 5480 | 5490 | 5480 | 1122 |
| 571 | 20241107 | 090800 | 233883940 | 5520 | 5520 | 5520 | 5490 | 1885 |
| 572 | 20241107 | 090700 | 223530050 | 5520 | 5490 | 5520 | 5490 | 639 |
| 573 | 20241107 | 090600 | 220016120 | 5490 | 5510 | 5510 | 5490 | 6981 |
| 574 | 20241107 | 090500 | 181649130 | 5510 | 5500 | 5510 | 5490 | 790 |
| 575 | 20241107 | 090400 | 177304570 | 5510 | 5520 | 5520 | 5510 | 2274 |
| 576 | 20241107 | 090300 | 164768500 | 5520 | 5550 | 5550 | 5520 | 2270 |
| 577 | 20241107 | 090200 | 152201650 | 5550 | 5570 | 5570 | 5550 | 6733 |
| 578 | 20241107 | 090100 | 114708800 | 5570 | 5560 | 5700 | 5550 | 16424 |
| 579 | 20241107 | 090000 | 22162160 | 5560 | 5560 | 5560 | 5560 | 3986 |