28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 183700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 3 | 20241108 | 183600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20241108 | 183500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20241108 | 183400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20241108 | 183300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20241108 | 183200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20241108 | 183100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20241108 | 183000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20241108 | 182900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20241108 | 182800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20241108 | 182700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20241108 | 182600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20241108 | 182500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20241108 | 182400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20241108 | 182300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20241108 | 182200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20241108 | 182100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20241108 | 182000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20241108 | 181900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20241108 | 181800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20241108 | 181700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20241108 | 181600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20241108 | 181500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20241108 | 181400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20241108 | 181300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20241108 | 181200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20241108 | 181100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20241108 | 181000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20241108 | 180900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20241108 | 180800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20241108 | 180700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 33 | 20241108 | 180600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20241108 | 180500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20241108 | 180400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20241108 | 180300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20241108 | 180200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20241108 | 180100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20241108 | 180000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20241108 | 175900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20241108 | 175800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20241108 | 175700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20241108 | 175600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20241108 | 175500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20241108 | 175400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20241108 | 175300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20241108 | 175200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20241108 | 175100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20241108 | 175000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20241108 | 174900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20241108 | 174800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20241108 | 174700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20241108 | 174600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20241108 | 174500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20241108 | 174400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20241108 | 174300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20241108 | 174200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20241108 | 174100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20241108 | 174000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20241108 | 173900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20241108 | 173800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20241108 | 173700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 63 | 20241108 | 173600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20241108 | 173500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20241108 | 173400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20241108 | 173300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20241108 | 173200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20241108 | 173100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20241108 | 173000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20241108 | 172900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20241108 | 172800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20241108 | 172700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20241108 | 172600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20241108 | 172500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20241108 | 172400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20241108 | 172300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20241108 | 172200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20241108 | 172100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20241108 | 172000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20241108 | 171900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20241108 | 171800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20241108 | 171700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20241108 | 171600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20241108 | 171500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20241108 | 171400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20241108 | 171300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20241108 | 171200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20241108 | 171100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20241108 | 171000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20241108 | 170900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20241108 | 170800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20241108 | 170700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 93 | 20241108 | 170600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20241108 | 170500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20241108 | 170400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20241108 | 170300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20241108 | 170200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20241108 | 170100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20241108 | 170000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20241108 | 165900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20241108 | 165800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20241108 | 165700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20241108 | 165600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20241108 | 165500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20241108 | 165400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20241108 | 165300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20241108 | 165200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20241108 | 165100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20241108 | 165000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20241108 | 164900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20241108 | 164800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20241108 | 164700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20241108 | 164600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20241108 | 164500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20241108 | 164400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20241108 | 164300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20241108 | 164200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20241108 | 164100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20241108 | 164000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20241108 | 163900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20241108 | 163800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20241108 | 163700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 123 | 20241108 | 163600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20241108 | 163500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20241108 | 163400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20241108 | 163300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20241108 | 163200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20241108 | 163100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20241108 | 163000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20241108 | 162900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20241108 | 162800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20241108 | 162700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20241108 | 162600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20241108 | 162500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20241108 | 162400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20241108 | 162300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20241108 | 162200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20241108 | 162100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20241108 | 162000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20241108 | 161900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20241108 | 161800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20241108 | 161700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20241108 | 161600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20241108 | 161500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20241108 | 161400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20241108 | 161300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20241108 | 161200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20241108 | 161100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20241108 | 161000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20241108 | 160900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20241108 | 160800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20241108 | 160700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 153 | 20241108 | 160600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20241108 | 160500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20241108 | 160400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20241108 | 160300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20241108 | 160200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20241108 | 160100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20241108 | 160000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20241108 | 155900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20241108 | 155800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20241108 | 155700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20241108 | 155600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20241108 | 155500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20241108 | 155400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20241108 | 155300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20241108 | 155200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20241108 | 155100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20241108 | 155000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20241108 | 154900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20241108 | 154800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20241108 | 154700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20241108 | 154600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20241108 | 154500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20241108 | 154400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20241108 | 154300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20241108 | 154200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20241108 | 154100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20241108 | 154000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20241108 | 153900 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20241108 | 153800 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20241108 | 153700 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 183 | 20241108 | 153600 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20241108 | 153500 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20241108 | 153400 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20241108 | 153300 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20241108 | 153200 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20241108 | 153100 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20241108 | 153000 | 1415631860 | 5630 | 5630 | 5630 | 5630 | 3972 |
| 190 | 20241108 | 152900 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20241108 | 152800 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20241108 | 152700 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20241108 | 152600 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20241108 | 152500 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20241108 | 152400 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20241108 | 152300 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20241108 | 152200 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20241108 | 152100 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20241108 | 152000 | 1393269500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20241108 | 151900 | 1393269500 | 5640 | 5630 | 5640 | 5630 | 1004 |
| 201 | 20241108 | 151800 | 1387608960 | 5620 | 5630 | 5630 | 5620 | 1136 |
| 202 | 20241108 | 151700 | 1381213300 | 5630 | 5630 | 5630 | 5630 | 307 |
| 203 | 20241108 | 151600 | 1379484890 | 5630 | 5630 | 5630 | 5630 | 19 |
| 204 | 20241108 | 151500 | 1379377920 | 5600 | 5610 | 5610 | 5600 | 750 |
| 205 | 20241108 | 151400 | 1375176370 | 5610 | 5620 | 5620 | 5610 | 51 |
| 206 | 20241108 | 151300 | 1374889860 | 5610 | 5620 | 5620 | 5610 | 210 |
| 207 | 20241108 | 151200 | 1373711660 | 5610 | 5610 | 5620 | 5610 | 919 |
| 208 | 20241108 | 151100 | 1368554570 | 5620 | 5620 | 5620 | 5620 | 3155 |
| 209 | 20241108 | 151000 | 1350823470 | 5630 | 5630 | 5630 | 5620 | 598 |
| 210 | 20241108 | 150900 | 1347461730 | 5630 | 5630 | 5630 | 5630 | 249 |
| 211 | 20241108 | 150800 | 1346059860 | 5630 | 5640 | 5640 | 5630 | 1735 |
| 212 | 20241108 | 150700 | 1336289610 | 5640 | 5640 | 5640 | 5640 | 100 |
| 213 | 20241108 | 150600 | 1335725610 | 5640 | 5640 | 5640 | 5640 | 1201 |
| 214 | 20241108 | 150500 | 1328951970 | 5640 | 5640 | 5640 | 5640 | 263 |
| 215 | 20241108 | 150400 | 1327468650 | 5630 | 5630 | 5630 | 5630 | 10 |
| 216 | 20241108 | 150300 | 1327412350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20241108 | 150200 | 1327412350 | 5640 | 5640 | 5640 | 5640 | 40 |
| 218 | 20241108 | 150100 | 1327186750 | 5640 | 5640 | 5640 | 5640 | 130 |
| 219 | 20241108 | 150000 | 1326453550 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20241108 | 145900 | 1326453550 | 5640 | 5630 | 5640 | 5630 | 450 |
| 221 | 20241108 | 145800 | 1323916050 | 5630 | 5630 | 5630 | 5630 | 135 |
| 222 | 20241108 | 145700 | 1323156000 | 5630 | 5630 | 5630 | 5630 | 247 |
| 223 | 20241108 | 145600 | 1321765390 | 5630 | 5630 | 5630 | 5630 | 1621 |
| 224 | 20241108 | 145500 | 1312639160 | 5630 | 5640 | 5640 | 5630 | 310 |
| 225 | 20241108 | 145400 | 1310893760 | 5640 | 5630 | 5640 | 5630 | 20 |
| 226 | 20241108 | 145300 | 1310781060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20241108 | 145200 | 1310781060 | 5630 | 5640 | 5640 | 5630 | 222 |
| 228 | 20241108 | 145100 | 1309531000 | 5630 | 5630 | 5630 | 5630 | 99 |
| 229 | 20241108 | 145000 | 1308973630 | 5630 | 5630 | 5630 | 5630 | 250 |
| 230 | 20241108 | 144900 | 1307566130 | 5630 | 5630 | 5630 | 5630 | 133 |
| 231 | 20241108 | 144800 | 1306817340 | 5630 | 5630 | 5630 | 5630 | 111 |
| 232 | 20241108 | 144700 | 1306192410 | 5630 | 5630 | 5630 | 5630 | 290 |
| 233 | 20241108 | 144600 | 1304559710 | 5630 | 5630 | 5630 | 5630 | 200 |
| 234 | 20241108 | 144500 | 1303433710 | 5630 | 5630 | 5630 | 5630 | 600 |
| 235 | 20241108 | 144400 | 1300055710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20241108 | 144300 | 1300055710 | 5620 | 5640 | 5640 | 5620 | 351 |
| 237 | 20241108 | 144200 | 1298081600 | 5640 | 5630 | 5640 | 5630 | 96 |
| 238 | 20241108 | 144100 | 1297540200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 239 | 20241108 | 144000 | 1297540200 | 5620 | 5620 | 5620 | 5620 | 4 |
| 240 | 20241108 | 143900 | 1297517720 | 5610 | 5610 | 5610 | 5610 | 1779 |
| 241 | 20241108 | 143800 | 1287537530 | 5620 | 5630 | 5630 | 5620 | 974 |
| 242 | 20241108 | 143700 | 1282060750 | 5630 | 5630 | 5630 | 5630 | 100 |
| 243 | 20241108 | 143600 | 1281497750 | 5640 | 5640 | 5650 | 5640 | 106 |
| 244 | 20241108 | 143500 | 1280899720 | 5640 | 5640 | 5640 | 5640 | 303 |
| 245 | 20241108 | 143400 | 1279190800 | 5640 | 5620 | 5640 | 5610 | 928 |
| 246 | 20241108 | 143300 | 1273973360 | 5620 | 5620 | 5620 | 5620 | 100 |
| 247 | 20241108 | 143200 | 1273411360 | 5620 | 5620 | 5620 | 5620 | 301 |
| 248 | 20241108 | 143100 | 1271719740 | 5630 | 5630 | 5630 | 5630 | 2367 |
| 249 | 20241108 | 143000 | 1258393530 | 5630 | 5620 | 5630 | 5620 | 1280 |
| 250 | 20241108 | 142900 | 1251197130 | 5620 | 5610 | 5620 | 5610 | 1437 |
| 251 | 20241108 | 142800 | 1243121640 | 5600 | 5600 | 5600 | 5600 | 300 |
| 252 | 20241108 | 142700 | 1241441640 | 5610 | 5610 | 5610 | 5610 | 66 |
| 253 | 20241108 | 142600 | 1241071380 | 5610 | 5620 | 5620 | 5610 | 110 |
| 254 | 20241108 | 142500 | 1240454270 | 5610 | 5610 | 5610 | 5610 | 112 |
| 255 | 20241108 | 142400 | 1239825950 | 5610 | 5610 | 5610 | 5610 | 343 |
| 256 | 20241108 | 142300 | 1237901720 | 5610 | 5610 | 5610 | 5610 | 97 |
| 257 | 20241108 | 142200 | 1237357550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 258 | 20241108 | 142100 | 1237357550 | 5610 | 5610 | 5610 | 5610 | 100 |
| 259 | 20241108 | 142000 | 1236796550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 260 | 20241108 | 141900 | 1236796550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 261 | 20241108 | 141800 | 1236796550 | 5590 | 5590 | 5590 | 5590 | 274 |
| 262 | 20241108 | 141700 | 1235264890 | 5600 | 5600 | 5600 | 5600 | 550 |
| 263 | 20241108 | 141600 | 1232184890 | 5610 | 5610 | 5610 | 5610 | 16 |
| 264 | 20241108 | 141500 | 1232095130 | 5610 | 5610 | 5610 | 5600 | 295 |
| 265 | 20241108 | 141400 | 1230442180 | 5610 | 5590 | 5610 | 5590 | 271 |
| 266 | 20241108 | 141300 | 1228927270 | 5610 | 5590 | 5610 | 5590 | 12 |
| 267 | 20241108 | 141200 | 1228859970 | 5590 | 5600 | 5600 | 5590 | 738 |
| 268 | 20241108 | 141100 | 1224732050 | 5600 | 5600 | 5600 | 5600 | 10 |
| 269 | 20241108 | 141000 | 1224676050 | 5590 | 5590 | 5590 | 5590 | 0 |
| 270 | 20241108 | 140900 | 1224676050 | 5590 | 5590 | 5590 | 5590 | 0 |
| 271 | 20241108 | 140800 | 1224676050 | 5590 | 5610 | 5610 | 5590 | 311 |
| 272 | 20241108 | 140700 | 1222937360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 273 | 20241108 | 140600 | 1222937360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 274 | 20241108 | 140500 | 1222937360 | 5590 | 5590 | 5590 | 5590 | 78 |
| 275 | 20241108 | 140400 | 1222501340 | 5590 | 5590 | 5590 | 5580 | 972 |
| 276 | 20241108 | 140300 | 1217075880 | 5600 | 5610 | 5610 | 5600 | 522 |
| 277 | 20241108 | 140200 | 1214152460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 278 | 20241108 | 140100 | 1214152460 | 5610 | 5610 | 5610 | 5610 | 100 |
| 279 | 20241108 | 140000 | 1213591460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 280 | 20241108 | 135900 | 1213591460 | 5610 | 5610 | 5610 | 5610 | 120 |
| 281 | 20241108 | 135800 | 1212918260 | 5620 | 5620 | 5620 | 5620 | 500 |
| 282 | 20241108 | 135700 | 1210108260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 283 | 20241108 | 135600 | 1210108260 | 5620 | 5600 | 5620 | 5600 | 457 |
| 284 | 20241108 | 135500 | 1207543750 | 5590 | 5600 | 5600 | 5590 | 700 |
| 285 | 20241108 | 135400 | 1203628620 | 5600 | 5600 | 5600 | 5600 | 101 |
| 286 | 20241108 | 135300 | 1203063020 | 5610 | 5610 | 5610 | 5600 | 522 |
| 287 | 20241108 | 135200 | 1200134610 | 5600 | 5610 | 5610 | 5600 | 300 |
| 288 | 20241108 | 135100 | 1198454570 | 5610 | 5610 | 5620 | 5610 | 898 |
| 289 | 20241108 | 135000 | 1193415040 | 5610 | 5600 | 5610 | 5600 | 35 |
| 290 | 20241108 | 134900 | 1193218890 | 5600 | 5600 | 5600 | 5600 | 10 |
| 291 | 20241108 | 134800 | 1193162890 | 5600 | 5600 | 5610 | 5600 | 1395 |
| 292 | 20241108 | 134700 | 1185349890 | 5610 | 5600 | 5610 | 5600 | 9 |
| 293 | 20241108 | 134600 | 1185299480 | 5590 | 5590 | 5590 | 5590 | 757 |
| 294 | 20241108 | 134500 | 1181067850 | 5590 | 5600 | 5600 | 5590 | 75 |
| 295 | 20241108 | 134400 | 1180647950 | 5580 | 5590 | 5590 | 5580 | 500 |
| 296 | 20241108 | 134300 | 1177857900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 297 | 20241108 | 134200 | 1177857900 | 5570 | 5580 | 5580 | 5570 | 414 |
| 298 | 20241108 | 134100 | 1175550760 | 5580 | 5580 | 5580 | 5570 | 222 |
| 299 | 20241108 | 134000 | 1174312100 | 5580 | 5580 | 5580 | 5580 | 1012 |
| 300 | 20241108 | 133900 | 1168665140 | 5570 | 5570 | 5570 | 5570 | 170 |
| 301 | 20241108 | 133800 | 1167718240 | 5570 | 5600 | 5600 | 5570 | 2938 |
| 302 | 20241108 | 133700 | 1151316700 | 5600 | 5610 | 5610 | 5600 | 36 |
| 303 | 20241108 | 133600 | 1151115000 | 5600 | 5600 | 5600 | 5600 | 652 |
| 304 | 20241108 | 133500 | 1147463800 | 5600 | 5600 | 5600 | 5600 | 251 |
| 305 | 20241108 | 133400 | 1146058200 | 5600 | 5610 | 5610 | 5600 | 424 |
| 306 | 20241108 | 133300 | 1143683650 | 5610 | 5610 | 5610 | 5610 | 10 |
| 307 | 20241108 | 133200 | 1143627550 | 5610 | 5610 | 5610 | 5600 | 1077 |
| 308 | 20241108 | 133100 | 1137588090 | 5610 | 5610 | 5610 | 5610 | 149 |
| 309 | 20241108 | 133000 | 1136752200 | 5610 | 5610 | 5610 | 5610 | 0 |
| 310 | 20241108 | 132900 | 1136752200 | 5610 | 5610 | 5610 | 5610 | 20 |
| 311 | 20241108 | 132800 | 1136640000 | 5610 | 5620 | 5620 | 5610 | 520 |
| 312 | 20241108 | 132700 | 1133722600 | 5620 | 5620 | 5620 | 5620 | 20 |
| 313 | 20241108 | 132600 | 1133610200 | 5620 | 5620 | 5620 | 5620 | 335 |
| 314 | 20241108 | 132500 | 1131727500 | 5620 | 5620 | 5620 | 5620 | 100 |
| 315 | 20241108 | 132400 | 1131165500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 316 | 20241108 | 132300 | 1131165500 | 5620 | 5620 | 5620 | 5620 | 10 |
| 317 | 20241108 | 132200 | 1131109300 | 5610 | 5610 | 5610 | 5610 | 300 |
| 318 | 20241108 | 132100 | 1129426300 | 5620 | 5610 | 5620 | 5610 | 327 |
| 319 | 20241108 | 132000 | 1127591010 | 5610 | 5610 | 5610 | 5610 | 0 |
| 320 | 20241108 | 131900 | 1127591010 | 5610 | 5610 | 5610 | 5610 | 253 |
| 321 | 20241108 | 131800 | 1126171680 | 5630 | 5610 | 5630 | 5610 | 713 |
| 322 | 20241108 | 131700 | 1122171730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 323 | 20241108 | 131600 | 1122171730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 324 | 20241108 | 131500 | 1122171730 | 5630 | 5630 | 5630 | 5630 | 110 |
| 325 | 20241108 | 131400 | 1121552430 | 5630 | 5600 | 5630 | 5600 | 751 |
| 326 | 20241108 | 131300 | 1117336300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 327 | 20241108 | 131200 | 1117336300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 328 | 20241108 | 131100 | 1117336300 | 5600 | 5620 | 5620 | 5590 | 4899 |
| 329 | 20241108 | 131000 | 1089904800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 330 | 20241108 | 130900 | 1089904800 | 5620 | 5610 | 5620 | 5610 | 260 |
| 331 | 20241108 | 130800 | 1088446100 | 5610 | 5610 | 5610 | 5610 | 750 |
| 332 | 20241108 | 130700 | 1084238600 | 5620 | 5620 | 5620 | 5620 | 192 |
| 333 | 20241108 | 130600 | 1083159560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 334 | 20241108 | 130500 | 1083159560 | 5620 | 5620 | 5620 | 5620 | 226 |
| 335 | 20241108 | 130400 | 1081889440 | 5620 | 5620 | 5620 | 5620 | 100 |
| 336 | 20241108 | 130300 | 1081327440 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20241108 | 130200 | 1081327440 | 5620 | 5620 | 5620 | 5610 | 631 |
| 338 | 20241108 | 130100 | 1077784100 | 5630 | 5630 | 5630 | 5620 | 1040 |
| 339 | 20241108 | 130000 | 1071938900 | 5630 | 5630 | 5630 | 5630 | 1090 |
| 340 | 20241108 | 125900 | 1065802200 | 5630 | 5640 | 5640 | 5630 | 441 |
| 341 | 20241108 | 125800 | 1063318690 | 5630 | 5630 | 5630 | 5630 | 73 |
| 342 | 20241108 | 125700 | 1062907700 | 5640 | 5640 | 5640 | 5630 | 282 |
| 343 | 20241108 | 125600 | 1061319170 | 5640 | 5630 | 5640 | 5630 | 267 |
| 344 | 20241108 | 125500 | 1059815290 | 5640 | 5640 | 5640 | 5640 | 118 |
| 345 | 20241108 | 125400 | 1059149770 | 5640 | 5640 | 5640 | 5640 | 67 |
| 346 | 20241108 | 125300 | 1058771890 | 5640 | 5650 | 5650 | 5640 | 235 |
| 347 | 20241108 | 125200 | 1057445810 | 5650 | 5650 | 5650 | 5650 | 10 |
| 348 | 20241108 | 125100 | 1057389310 | 5650 | 5650 | 5650 | 5650 | 10 |
| 349 | 20241108 | 125000 | 1057332810 | 5640 | 5640 | 5640 | 5640 | 106 |
| 350 | 20241108 | 124900 | 1056734970 | 5640 | 5640 | 5640 | 5640 | 91 |
| 351 | 20241108 | 124800 | 1056221730 | 5640 | 5640 | 5640 | 5640 | 98 |
| 352 | 20241108 | 124700 | 1055669010 | 5640 | 5630 | 5640 | 5630 | 328 |
| 353 | 20241108 | 124600 | 1053822330 | 5640 | 5640 | 5640 | 5640 | 83 |
| 354 | 20241108 | 124500 | 1053354210 | 5640 | 5640 | 5640 | 5640 | 82 |
| 355 | 20241108 | 124400 | 1052891730 | 5640 | 5640 | 5650 | 5640 | 102 |
| 356 | 20241108 | 124300 | 1052315780 | 5650 | 5650 | 5650 | 5630 | 870 |
| 357 | 20241108 | 124200 | 1047413750 | 5650 | 5650 | 5650 | 5650 | 98 |
| 358 | 20241108 | 124100 | 1046860050 | 5650 | 5650 | 5660 | 5650 | 369 |
| 359 | 20241108 | 124000 | 1044775170 | 5660 | 5660 | 5660 | 5660 | 68 |
| 360 | 20241108 | 123900 | 1044390290 | 5660 | 5660 | 5660 | 5660 | 102 |
| 361 | 20241108 | 123800 | 1043812970 | 5660 | 5660 | 5660 | 5660 | 154 |
| 362 | 20241108 | 123700 | 1042941330 | 5660 | 5660 | 5660 | 5660 | 68 |
| 363 | 20241108 | 123600 | 1042556450 | 5660 | 5660 | 5660 | 5660 | 92 |
| 364 | 20241108 | 123500 | 1042035730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 365 | 20241108 | 123400 | 1042035730 | 5660 | 5660 | 5660 | 5660 | 68 |
| 366 | 20241108 | 123300 | 1041650850 | 5660 | 5650 | 5660 | 5650 | 317 |
| 367 | 20241108 | 123200 | 1039859120 | 5650 | 5650 | 5650 | 5650 | 784 |
| 368 | 20241108 | 123100 | 1035429520 | 5650 | 5650 | 5650 | 5650 | 78 |
| 369 | 20241108 | 123000 | 1034988820 | 5640 | 5630 | 5640 | 5630 | 4084 |
| 370 | 20241108 | 122900 | 1011956480 | 5630 | 5630 | 5630 | 5630 | 14 |
| 371 | 20241108 | 122800 | 1011877660 | 5630 | 5630 | 5630 | 5630 | 98 |
| 372 | 20241108 | 122700 | 1011325920 | 5630 | 5630 | 5630 | 5630 | 55 |
| 373 | 20241108 | 122600 | 1011016270 | 5630 | 5620 | 5630 | 5620 | 1010 |
| 374 | 20241108 | 122500 | 1005339970 | 5610 | 5620 | 5620 | 5610 | 130 |
| 375 | 20241108 | 122400 | 1004610000 | 5620 | 5630 | 5630 | 5620 | 216 |
| 376 | 20241108 | 122300 | 1003395250 | 5630 | 5630 | 5630 | 5630 | 0 |
| 377 | 20241108 | 122200 | 1003395250 | 5630 | 5630 | 5630 | 5620 | 164 |
| 378 | 20241108 | 122100 | 1002472890 | 5620 | 5620 | 5630 | 5620 | 111 |
| 379 | 20241108 | 122000 | 1001848390 | 5620 | 5620 | 5630 | 5620 | 217 |
| 380 | 20241108 | 121900 | 1000628170 | 5630 | 5620 | 5630 | 5620 | 183 |
| 381 | 20241108 | 121800 | 999598990 | 5620 | 5640 | 5640 | 5620 | 2164 |
| 382 | 20241108 | 121700 | 987423830 | 5640 | 5640 | 5640 | 5640 | 510 |
| 383 | 20241108 | 121600 | 984547430 | 5640 | 5640 | 5650 | 5640 | 392 |
| 384 | 20241108 | 121500 | 982336540 | 5650 | 5640 | 5650 | 5640 | 92 |
| 385 | 20241108 | 121400 | 981816990 | 5650 | 5650 | 5650 | 5650 | 88 |
| 386 | 20241108 | 121300 | 981319790 | 5650 | 5650 | 5650 | 5640 | 99 |
| 387 | 20241108 | 121200 | 980760750 | 5640 | 5650 | 5650 | 5640 | 1632 |
| 388 | 20241108 | 121100 | 971554590 | 5650 | 5650 | 5650 | 5650 | 100 |
| 389 | 20241108 | 121000 | 970989590 | 5650 | 5650 | 5650 | 5650 | 211 |
| 390 | 20241108 | 120900 | 969797440 | 5650 | 5650 | 5650 | 5650 | 67 |
| 391 | 20241108 | 120800 | 969418890 | 5650 | 5650 | 5650 | 5650 | 82 |
| 392 | 20241108 | 120700 | 968955590 | 5650 | 5650 | 5650 | 5650 | 127 |
| 393 | 20241108 | 120600 | 968238040 | 5650 | 5650 | 5650 | 5650 | 97 |
| 394 | 20241108 | 120500 | 967689990 | 5650 | 5650 | 5650 | 5650 | 10 |
| 395 | 20241108 | 120400 | 967633490 | 5650 | 5650 | 5650 | 5650 | 68 |
| 396 | 20241108 | 120300 | 967249290 | 5650 | 5650 | 5650 | 5650 | 87 |
| 397 | 20241108 | 120200 | 966757740 | 5650 | 5650 | 5650 | 5650 | 186 |
| 398 | 20241108 | 120100 | 965706840 | 5650 | 5650 | 5650 | 5650 | 293 |
| 399 | 20241108 | 120000 | 964051390 | 5650 | 5640 | 5650 | 5640 | 188 |
| 400 | 20241108 | 115900 | 962990400 | 5640 | 5650 | 5650 | 5640 | 71 |
| 401 | 20241108 | 115800 | 962589280 | 5640 | 5650 | 5650 | 5640 | 102 |
| 402 | 20241108 | 115700 | 962013330 | 5640 | 5650 | 5650 | 5640 | 1050 |
| 403 | 20241108 | 115600 | 956090760 | 5650 | 5650 | 5650 | 5650 | 160 |
| 404 | 20241108 | 115500 | 955186760 | 5660 | 5650 | 5660 | 5650 | 69 |
| 405 | 20241108 | 115400 | 954796230 | 5660 | 5660 | 5660 | 5660 | 67 |
| 406 | 20241108 | 115300 | 954417010 | 5650 | 5650 | 5650 | 5650 | 8 |
| 407 | 20241108 | 115200 | 954371810 | 5650 | 5650 | 5650 | 5650 | 367 |
| 408 | 20241108 | 115100 | 952298260 | 5650 | 5650 | 5650 | 5650 | 3368 |
| 409 | 20241108 | 115000 | 933269060 | 5660 | 5650 | 5660 | 5650 | 77 |
| 410 | 20241108 | 114900 | 932833340 | 5660 | 5670 | 5670 | 5660 | 378 |
| 411 | 20241108 | 114800 | 930693180 | 5670 | 5670 | 5670 | 5670 | 67 |
| 412 | 20241108 | 114700 | 930313290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 413 | 20241108 | 114600 | 930313290 | 5670 | 5670 | 5670 | 5670 | 67 |
| 414 | 20241108 | 114500 | 929933400 | 5670 | 5670 | 5670 | 5670 | 68 |
| 415 | 20241108 | 114400 | 929547840 | 5670 | 5670 | 5670 | 5670 | 68 |
| 416 | 20241108 | 114300 | 929162280 | 5670 | 5670 | 5670 | 5670 | 68 |
| 417 | 20241108 | 114200 | 928776720 | 5660 | 5670 | 5670 | 5660 | 117 |
| 418 | 20241108 | 114100 | 928113830 | 5670 | 5670 | 5670 | 5670 | 0 |
| 419 | 20241108 | 114000 | 928113830 | 5670 | 5660 | 5670 | 5660 | 1147 |
| 420 | 20241108 | 113900 | 921621140 | 5670 | 5670 | 5670 | 5670 | 68 |
| 421 | 20241108 | 113800 | 921235580 | 5670 | 5670 | 5670 | 5670 | 67 |
| 422 | 20241108 | 113700 | 920855690 | 5670 | 5660 | 5670 | 5660 | 297 |
| 423 | 20241108 | 113600 | 919174000 | 5660 | 5670 | 5670 | 5660 | 69 |
| 424 | 20241108 | 113500 | 918782780 | 5670 | 5670 | 5670 | 5670 | 1 |
| 425 | 20241108 | 113400 | 918777110 | 5670 | 5670 | 5670 | 5670 | 67 |
| 426 | 20241108 | 113300 | 918397220 | 5670 | 5660 | 5670 | 5660 | 70 |
| 427 | 20241108 | 113200 | 918000330 | 5660 | 5650 | 5660 | 5650 | 1660 |
| 428 | 20241108 | 113100 | 908605240 | 5650 | 5650 | 5660 | 5650 | 326 |
| 429 | 20241108 | 113000 | 906762670 | 5650 | 5640 | 5650 | 5640 | 197 |
| 430 | 20241108 | 112900 | 905650040 | 5640 | 5650 | 5650 | 5640 | 1124 |
| 431 | 20241108 | 112800 | 899299560 | 5660 | 5660 | 5660 | 5660 | 67 |
| 432 | 20241108 | 112700 | 898920340 | 5660 | 5660 | 5660 | 5660 | 68 |
| 433 | 20241108 | 112600 | 898535460 | 5660 | 5660 | 5660 | 5660 | 71 |
| 434 | 20241108 | 112500 | 898133600 | 5650 | 5650 | 5660 | 5650 | 136 |
| 435 | 20241108 | 112400 | 897364530 | 5650 | 5660 | 5660 | 5650 | 168 |
| 436 | 20241108 | 112300 | 896414650 | 5660 | 5660 | 5660 | 5660 | 51 |
| 437 | 20241108 | 112200 | 896125990 | 5660 | 5650 | 5660 | 5650 | 666 |
| 438 | 20241108 | 112100 | 892363080 | 5650 | 5650 | 5650 | 5640 | 4635 |
| 439 | 20241108 | 112000 | 866177330 | 5650 | 5660 | 5660 | 5650 | 295 |
| 440 | 20241108 | 111900 | 864509890 | 5650 | 5650 | 5650 | 5650 | 543 |
| 441 | 20241108 | 111800 | 861441940 | 5650 | 5650 | 5650 | 5650 | 1069 |
| 442 | 20241108 | 111700 | 855402090 | 5650 | 5650 | 5650 | 5650 | 1348 |
| 443 | 20241108 | 111600 | 847785890 | 5650 | 5640 | 5650 | 5640 | 89 |
| 444 | 20241108 | 111500 | 847283240 | 5650 | 5640 | 5650 | 5640 | 172 |
| 445 | 20241108 | 111400 | 846312490 | 5650 | 5650 | 5650 | 5640 | 79 |
| 446 | 20241108 | 111300 | 845866240 | 5630 | 5640 | 5640 | 5630 | 256 |
| 447 | 20241108 | 111200 | 844422750 | 5650 | 5650 | 5650 | 5650 | 67 |
| 448 | 20241108 | 111100 | 844044200 | 5650 | 5650 | 5650 | 5650 | 300 |
| 449 | 20241108 | 111000 | 842349200 | 5650 | 5650 | 5650 | 5650 | 73 |
| 450 | 20241108 | 110900 | 841936750 | 5650 | 5650 | 5650 | 5650 | 68 |
| 451 | 20241108 | 110800 | 841552550 | 5650 | 5640 | 5650 | 5640 | 869 |
| 452 | 20241108 | 110700 | 836650210 | 5640 | 5650 | 5650 | 5640 | 302 |
| 453 | 20241108 | 110600 | 834946250 | 5630 | 5640 | 5640 | 5630 | 408 |
| 454 | 20241108 | 110500 | 832648540 | 5640 | 5640 | 5650 | 5640 | 139 |
| 455 | 20241108 | 110400 | 831864560 | 5640 | 5640 | 5640 | 5630 | 1016 |
| 456 | 20241108 | 110300 | 826134330 | 5650 | 5660 | 5660 | 5650 | 8815 |
| 457 | 20241108 | 110200 | 776287150 | 5660 | 5660 | 5670 | 5660 | 146 |
| 458 | 20241108 | 110100 | 775460120 | 5670 | 5670 | 5670 | 5670 | 68 |
| 459 | 20241108 | 110000 | 775074560 | 5670 | 5670 | 5670 | 5670 | 68 |
| 460 | 20241108 | 105900 | 774689000 | 5660 | 5670 | 5670 | 5660 | 540 |
| 461 | 20241108 | 105800 | 771628710 | 5680 | 5670 | 5680 | 5670 | 236 |
| 462 | 20241108 | 105700 | 770289920 | 5670 | 5670 | 5670 | 5670 | 25 |
| 463 | 20241108 | 105600 | 770148170 | 5670 | 5660 | 5670 | 5660 | 675 |
| 464 | 20241108 | 105500 | 766321010 | 5670 | 5670 | 5670 | 5670 | 105 |
| 465 | 20241108 | 105400 | 765725660 | 5660 | 5680 | 5680 | 5660 | 1569 |
| 466 | 20241108 | 105300 | 756838740 | 5680 | 5680 | 5680 | 5680 | 25 |
| 467 | 20241108 | 105200 | 756696740 | 5680 | 5680 | 5680 | 5680 | 100 |
| 468 | 20241108 | 105100 | 756128740 | 5680 | 5680 | 5680 | 5680 | 11 |
| 469 | 20241108 | 105000 | 756066260 | 5680 | 5680 | 5680 | 5680 | 67 |
| 470 | 20241108 | 104900 | 755685700 | 5680 | 5670 | 5680 | 5670 | 584 |
| 471 | 20241108 | 104800 | 752373740 | 5680 | 5680 | 5680 | 5680 | 67 |
| 472 | 20241108 | 104700 | 751993180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 473 | 20241108 | 104600 | 751993180 | 5680 | 5680 | 5680 | 5670 | 113 |
| 474 | 20241108 | 104500 | 751351600 | 5680 | 5680 | 5680 | 5680 | 477 |
| 475 | 20241108 | 104400 | 748642240 | 5680 | 5670 | 5680 | 5670 | 68 |
| 476 | 20241108 | 104300 | 748256010 | 5680 | 5670 | 5680 | 5670 | 107 |
| 477 | 20241108 | 104200 | 747648650 | 5670 | 5680 | 5680 | 5670 | 524 |
| 478 | 20241108 | 104100 | 744676890 | 5680 | 5680 | 5680 | 5680 | 417 |
| 479 | 20241108 | 104000 | 742308330 | 5680 | 5680 | 5680 | 5680 | 67 |
| 480 | 20241108 | 103900 | 741927770 | 5680 | 5680 | 5680 | 5680 | 114 |
| 481 | 20241108 | 103800 | 741280250 | 5680 | 5680 | 5680 | 5680 | 22 |
| 482 | 20241108 | 103700 | 741155290 | 5680 | 5690 | 5690 | 5680 | 235 |
| 483 | 20241108 | 103600 | 739818820 | 5690 | 5680 | 5690 | 5680 | 250 |
| 484 | 20241108 | 103500 | 738396620 | 5680 | 5680 | 5680 | 5680 | 891 |
| 485 | 20241108 | 103400 | 733335740 | 5680 | 5680 | 5690 | 5680 | 862 |
| 486 | 20241108 | 103300 | 728438910 | 5680 | 5670 | 5680 | 5670 | 97 |
| 487 | 20241108 | 103200 | 727888250 | 5670 | 5670 | 5680 | 5670 | 252 |
| 488 | 20241108 | 103100 | 726458730 | 5670 | 5670 | 5670 | 5670 | 67 |
| 489 | 20241108 | 103000 | 726078840 | 5670 | 5670 | 5670 | 5670 | 227 |
| 490 | 20241108 | 102900 | 724791750 | 5670 | 5670 | 5670 | 5670 | 919 |
| 491 | 20241108 | 102800 | 719581020 | 5670 | 5670 | 5670 | 5660 | 643 |
| 492 | 20241108 | 102700 | 715938140 | 5670 | 5670 | 5670 | 5660 | 118 |
| 493 | 20241108 | 102600 | 715269610 | 5670 | 5670 | 5670 | 5670 | 206 |
| 494 | 20241108 | 102500 | 714101590 | 5670 | 5670 | 5670 | 5650 | 571 |
| 495 | 20241108 | 102400 | 710870430 | 5670 | 5670 | 5670 | 5670 | 117 |
| 496 | 20241108 | 102300 | 710207040 | 5670 | 5670 | 5670 | 5670 | 256 |
| 497 | 20241108 | 102200 | 708755520 | 5680 | 5660 | 5680 | 5660 | 30 |
| 498 | 20241108 | 102100 | 708585700 | 5660 | 5660 | 5660 | 5660 | 353 |
| 499 | 20241108 | 102000 | 706587720 | 5660 | 5660 | 5670 | 5660 | 822 |
| 500 | 20241108 | 101900 | 701934520 | 5660 | 5660 | 5660 | 5660 | 70 |
| 501 | 20241108 | 101800 | 701538320 | 5680 | 5670 | 5680 | 5660 | 2242 |
| 502 | 20241108 | 101700 | 688845540 | 5660 | 5680 | 5680 | 5660 | 443 |
| 503 | 20241108 | 101600 | 686336840 | 5680 | 5680 | 5680 | 5680 | 180 |
| 504 | 20241108 | 101500 | 685314440 | 5680 | 5670 | 5680 | 5660 | 754 |
| 505 | 20241108 | 101400 | 681043990 | 5660 | 5670 | 5670 | 5660 | 101 |
| 506 | 20241108 | 101300 | 680471520 | 5670 | 5670 | 5670 | 5670 | 170 |
| 507 | 20241108 | 101200 | 679507620 | 5670 | 5690 | 5690 | 5670 | 3068 |
| 508 | 20241108 | 101100 | 662108740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 509 | 20241108 | 101000 | 662108740 | 5690 | 5690 | 5690 | 5690 | 268 |
| 510 | 20241108 | 100900 | 660583820 | 5690 | 5680 | 5690 | 5680 | 1513 |
| 511 | 20241108 | 100800 | 651989310 | 5690 | 5700 | 5700 | 5690 | 2074 |
| 512 | 20241108 | 100700 | 640187550 | 5700 | 5700 | 5700 | 5700 | 1221 |
| 513 | 20241108 | 100600 | 633227850 | 5700 | 5700 | 5700 | 5700 | 168 |
| 514 | 20241108 | 100500 | 632270250 | 5700 | 5700 | 5700 | 5700 | 284 |
| 515 | 20241108 | 100400 | 630651450 | 5700 | 5710 | 5710 | 5700 | 1732 |
| 516 | 20241108 | 100300 | 620778480 | 5710 | 5710 | 5710 | 5710 | 118 |
| 517 | 20241108 | 100200 | 620104700 | 5710 | 5700 | 5720 | 5700 | 3680 |
| 518 | 20241108 | 100100 | 599088160 | 5710 | 5700 | 5710 | 5700 | 2488 |
| 519 | 20241108 | 100000 | 584895340 | 5700 | 5710 | 5710 | 5700 | 392 |
| 520 | 20241108 | 095900 | 582660270 | 5700 | 5700 | 5700 | 5690 | 2402 |
| 521 | 20241108 | 095800 | 568968890 | 5710 | 5700 | 5710 | 5700 | 1070 |
| 522 | 20241108 | 095700 | 562869220 | 5710 | 5700 | 5710 | 5700 | 698 |
| 523 | 20241108 | 095600 | 558883650 | 5710 | 5710 | 5710 | 5700 | 586 |
| 524 | 20241108 | 095500 | 555538270 | 5710 | 5700 | 5710 | 5700 | 68 |
| 525 | 20241108 | 095400 | 555150660 | 5700 | 5700 | 5700 | 5700 | 89 |
| 526 | 20241108 | 095300 | 554643360 | 5710 | 5700 | 5710 | 5700 | 677 |
| 527 | 20241108 | 095200 | 550784300 | 5710 | 5700 | 5710 | 5690 | 331 |
| 528 | 20241108 | 095100 | 548898060 | 5700 | 5700 | 5700 | 5690 | 4333 |
| 529 | 20241108 | 095000 | 524205280 | 5700 | 5690 | 5700 | 5690 | 212 |
| 530 | 20241108 | 094900 | 522996980 | 5690 | 5700 | 5700 | 5690 | 1089 |
| 531 | 20241108 | 094800 | 516794680 | 5690 | 5690 | 5690 | 5680 | 868 |
| 532 | 20241108 | 094700 | 511855820 | 5680 | 5690 | 5690 | 5680 | 997 |
| 533 | 20241108 | 094600 | 506182950 | 5690 | 5690 | 5700 | 5690 | 1117 |
| 534 | 20241108 | 094500 | 499826550 | 5690 | 5690 | 5690 | 5690 | 67 |
| 535 | 20241108 | 094400 | 499445320 | 5680 | 5690 | 5690 | 5680 | 1120 |
| 536 | 20241108 | 094300 | 493082930 | 5680 | 5680 | 5690 | 5670 | 244 |
| 537 | 20241108 | 094200 | 491697160 | 5670 | 5690 | 5690 | 5670 | 3417 |
| 538 | 20241108 | 094100 | 472308130 | 5690 | 5700 | 5700 | 5690 | 3868 |
| 539 | 20241108 | 094000 | 450275090 | 5710 | 5710 | 5710 | 5700 | 1291 |
| 540 | 20241108 | 093900 | 442905460 | 5710 | 5700 | 5710 | 5700 | 1932 |
| 541 | 20241108 | 093800 | 431873790 | 5700 | 5690 | 5700 | 5690 | 4962 |
| 542 | 20241108 | 093700 | 403608120 | 5690 | 5690 | 5690 | 5690 | 2183 |
| 543 | 20241108 | 093600 | 391186850 | 5700 | 5690 | 5700 | 5690 | 1188 |
| 544 | 20241108 | 093500 | 384425520 | 5670 | 5690 | 5690 | 5670 | 1619 |
| 545 | 20241108 | 093400 | 375228010 | 5690 | 5690 | 5690 | 5680 | 600 |
| 546 | 20241108 | 093300 | 371817230 | 5690 | 5690 | 5690 | 5690 | 324 |
| 547 | 20241108 | 093200 | 369973670 | 5690 | 5680 | 5690 | 5680 | 317 |
| 548 | 20241108 | 093100 | 368169990 | 5690 | 5690 | 5690 | 5690 | 10 |
| 549 | 20241108 | 093000 | 368113090 | 5690 | 5700 | 5700 | 5680 | 980 |
| 550 | 20241108 | 092900 | 362540070 | 5700 | 5700 | 5700 | 5690 | 108 |
| 551 | 20241108 | 092800 | 361924990 | 5700 | 5680 | 5700 | 5680 | 3777 |
| 552 | 20241108 | 092700 | 340426550 | 5680 | 5670 | 5680 | 5670 | 71 |
| 553 | 20241108 | 092600 | 340023580 | 5670 | 5690 | 5690 | 5670 | 1036 |
| 554 | 20241108 | 092500 | 334135760 | 5690 | 5680 | 5690 | 5680 | 412 |
| 555 | 20241108 | 092400 | 331793500 | 5690 | 5680 | 5690 | 5680 | 286 |
| 556 | 20241108 | 092300 | 330167270 | 5680 | 5700 | 5700 | 5680 | 71 |
| 557 | 20241108 | 092200 | 329763930 | 5700 | 5660 | 5700 | 5660 | 742 |
| 558 | 20241108 | 092100 | 325548490 | 5670 | 5660 | 5670 | 5660 | 370 |
| 559 | 20241108 | 092000 | 323450620 | 5660 | 5680 | 5680 | 5660 | 584 |
| 560 | 20241108 | 091900 | 320141290 | 5670 | 5700 | 5700 | 5670 | 927 |
| 561 | 20241108 | 091800 | 314877120 | 5700 | 5690 | 5700 | 5680 | 766 |
| 562 | 20241108 | 091700 | 310523370 | 5680 | 5680 | 5690 | 5670 | 2787 |
| 563 | 20241108 | 091600 | 294682500 | 5670 | 5670 | 5670 | 5650 | 1889 |
| 564 | 20241108 | 091500 | 283989600 | 5660 | 5670 | 5680 | 5660 | 732 |
| 565 | 20241108 | 091400 | 279840460 | 5660 | 5660 | 5660 | 5660 | 6 |
| 566 | 20241108 | 091300 | 279806500 | 5680 | 5660 | 5680 | 5660 | 8542 |
| 567 | 20241108 | 091200 | 231376440 | 5660 | 5680 | 5680 | 5660 | 2795 |
| 568 | 20241108 | 091100 | 215535340 | 5680 | 5680 | 5680 | 5670 | 692 |
| 569 | 20241108 | 091000 | 211610790 | 5690 | 5690 | 5690 | 5670 | 1727 |
| 570 | 20241108 | 090900 | 201789580 | 5690 | 5710 | 5710 | 5690 | 3729 |
| 571 | 20241108 | 090800 | 180533930 | 5710 | 5690 | 5710 | 5690 | 6247 |
| 572 | 20241108 | 090700 | 144951150 | 5690 | 5660 | 5700 | 5660 | 6378 |
| 573 | 20241108 | 090600 | 108712660 | 5680 | 5670 | 5680 | 5650 | 2488 |
| 574 | 20241108 | 090500 | 94610650 | 5690 | 5680 | 5690 | 5650 | 1920 |
| 575 | 20241108 | 090400 | 83721300 | 5660 | 5660 | 5690 | 5640 | 3998 |
| 576 | 20241108 | 090300 | 61077970 | 5670 | 5660 | 5670 | 5640 | 1877 |
| 577 | 20241108 | 090200 | 50462010 | 5670 | 5650 | 5670 | 5620 | 3686 |
| 578 | 20241108 | 090100 | 29662250 | 5670 | 5650 | 5670 | 5640 | 1334 |
| 579 | 20241108 | 090000 | 22118580 | 5650 | 5620 | 5650 | 5620 | 3924 |