31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 3 | 20241107 | 184200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20241107 | 184100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20241107 | 184000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20241107 | 183900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20241107 | 183800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20241107 | 183700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20241107 | 183600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20241107 | 183500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20241107 | 183400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20241107 | 183300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20241107 | 183200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20241107 | 183100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20241107 | 183000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20241107 | 182900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20241107 | 182800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20241107 | 182700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20241107 | 182600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20241107 | 182500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20241107 | 182400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20241107 | 182300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20241107 | 182200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20241107 | 182100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20241107 | 182000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20241107 | 181900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20241107 | 181800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20241107 | 181700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20241107 | 181600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20241107 | 181500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20241107 | 181400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20241107 | 181300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 33 | 20241107 | 181200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20241107 | 181100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20241107 | 181000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20241107 | 180900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20241107 | 180800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20241107 | 180700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20241107 | 180600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20241107 | 180500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20241107 | 180400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20241107 | 180300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20241107 | 180200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20241107 | 180100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20241107 | 180000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20241107 | 175900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20241107 | 175800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20241107 | 175700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20241107 | 175600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20241107 | 175500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20241107 | 175400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20241107 | 175300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20241107 | 175200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20241107 | 175100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20241107 | 175000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20241107 | 174900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20241107 | 174800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20241107 | 174700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20241107 | 174600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20241107 | 174500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20241107 | 174400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20241107 | 174300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 63 | 20241107 | 174200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20241107 | 174100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20241107 | 174000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20241107 | 173900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20241107 | 173800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20241107 | 173700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20241107 | 173600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20241107 | 173500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20241107 | 173400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20241107 | 173300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20241107 | 173200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20241107 | 173100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20241107 | 173000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20241107 | 172900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20241107 | 172800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20241107 | 172700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20241107 | 172600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20241107 | 172500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20241107 | 172400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20241107 | 172300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20241107 | 172200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20241107 | 172100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20241107 | 172000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20241107 | 171900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20241107 | 171800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20241107 | 171700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20241107 | 171600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20241107 | 171500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20241107 | 171400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20241107 | 171300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 93 | 20241107 | 171200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20241107 | 171100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20241107 | 171000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20241107 | 170900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20241107 | 170800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20241107 | 170700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20241107 | 170600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20241107 | 170500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20241107 | 170400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20241107 | 170300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20241107 | 170200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20241107 | 170100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20241107 | 170000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20241107 | 165900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20241107 | 165800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20241107 | 165700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20241107 | 165600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20241107 | 165500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20241107 | 165400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20241107 | 165300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20241107 | 165200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20241107 | 165100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20241107 | 165000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20241107 | 164900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20241107 | 164800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20241107 | 164700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20241107 | 164600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20241107 | 164500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20241107 | 164400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20241107 | 164300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 123 | 20241107 | 164200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20241107 | 164100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20241107 | 164000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20241107 | 163900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20241107 | 163800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20241107 | 163700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20241107 | 163600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20241107 | 163500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20241107 | 163400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20241107 | 163300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20241107 | 163200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20241107 | 163100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20241107 | 163000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20241107 | 162900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20241107 | 162800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20241107 | 162700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20241107 | 162600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20241107 | 162500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20241107 | 162400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20241107 | 162300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20241107 | 162200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20241107 | 162100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20241107 | 162000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20241107 | 161900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20241107 | 161800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20241107 | 161700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20241107 | 161600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20241107 | 161500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20241107 | 161400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20241107 | 161300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 153 | 20241107 | 161200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20241107 | 161100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20241107 | 161000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20241107 | 160900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20241107 | 160800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20241107 | 160700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20241107 | 160600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20241107 | 160500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20241107 | 160400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20241107 | 160300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20241107 | 160200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20241107 | 160100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20241107 | 160000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20241107 | 155900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20241107 | 155800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20241107 | 155700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20241107 | 155600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20241107 | 155500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20241107 | 155400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20241107 | 155300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20241107 | 155200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20241107 | 155100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20241107 | 155000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20241107 | 154900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20241107 | 154800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20241107 | 154700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20241107 | 154600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20241107 | 154500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20241107 | 154400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20241107 | 154300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 183 | 20241107 | 154200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20241107 | 154100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20241107 | 154000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20241107 | 153900 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20241107 | 153800 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20241107 | 153700 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20241107 | 153600 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20241107 | 153500 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20241107 | 153400 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20241107 | 153300 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20241107 | 153200 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20241107 | 153100 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20241107 | 153000 | 2038990900 | 23450 | 23450 | 23450 | 23450 | 2269 |
| 196 | 20241107 | 152900 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20241107 | 152800 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20241107 | 152700 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20241107 | 152600 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20241107 | 152500 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20241107 | 152400 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20241107 | 152300 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20241107 | 152200 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20241107 | 152100 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20241107 | 152000 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20241107 | 151900 | 1985782850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20241107 | 151800 | 1985782850 | 23450 | 23350 | 23450 | 23350 | 341 |
| 208 | 20241107 | 151700 | 1977787200 | 23450 | 23350 | 23450 | 23350 | 196 |
| 209 | 20241107 | 151600 | 1973193300 | 23450 | 23400 | 23450 | 23350 | 617 |
| 210 | 20241107 | 151500 | 1958755850 | 23400 | 23450 | 23450 | 23400 | 215 |
| 211 | 20241107 | 151400 | 1953715450 | 23400 | 23400 | 23450 | 23400 | 219 |
| 212 | 20241107 | 151300 | 1948581600 | 23400 | 23400 | 23450 | 23400 | 199 |
| 213 | 20241107 | 151200 | 1943915700 | 23400 | 23400 | 23450 | 23400 | 232 |
| 214 | 20241107 | 151100 | 1938477400 | 23400 | 23400 | 23400 | 23350 | 215 |
| 215 | 20241107 | 151000 | 1933446450 | 23350 | 23400 | 23450 | 23350 | 411 |
| 216 | 20241107 | 150900 | 1923810700 | 23350 | 23450 | 23450 | 23350 | 333 |
| 217 | 20241107 | 150800 | 1916002650 | 23400 | 23350 | 23450 | 23350 | 331 |
| 218 | 20241107 | 150700 | 1908243800 | 23400 | 23350 | 23400 | 23350 | 298 |
| 219 | 20241107 | 150600 | 1901272650 | 23350 | 23350 | 23400 | 23350 | 225 |
| 220 | 20241107 | 150500 | 1896009700 | 23350 | 23350 | 23400 | 23350 | 215 |
| 221 | 20241107 | 150400 | 1890980200 | 23400 | 23350 | 23400 | 23350 | 223 |
| 222 | 20241107 | 150300 | 1885763650 | 23400 | 23400 | 23400 | 23350 | 401 |
| 223 | 20241107 | 150200 | 1876381800 | 23350 | 23350 | 23400 | 23350 | 235 |
| 224 | 20241107 | 150100 | 1870885300 | 23350 | 23350 | 23400 | 23350 | 218 |
| 225 | 20241107 | 150000 | 1865785750 | 23350 | 23400 | 23400 | 23350 | 283 |
| 226 | 20241107 | 145900 | 1859164900 | 23350 | 23350 | 23400 | 23350 | 201 |
| 227 | 20241107 | 145800 | 1854462300 | 23350 | 23400 | 23400 | 23350 | 216 |
| 228 | 20241107 | 145700 | 1849409200 | 23350 | 23350 | 23400 | 23350 | 228 |
| 229 | 20241107 | 145600 | 1844076150 | 23400 | 23350 | 23400 | 23350 | 232 |
| 230 | 20241107 | 145500 | 1838649700 | 23400 | 23400 | 23400 | 23350 | 510 |
| 231 | 20241107 | 145400 | 1826722500 | 23350 | 23400 | 23400 | 23350 | 212 |
| 232 | 20241107 | 145300 | 1821763050 | 23400 | 23350 | 23400 | 23350 | 262 |
| 233 | 20241107 | 145200 | 1815634350 | 23400 | 23350 | 23400 | 23350 | 223 |
| 234 | 20241107 | 145100 | 1810417500 | 23400 | 23350 | 23400 | 23350 | 206 |
| 235 | 20241107 | 145000 | 1805597900 | 23350 | 23350 | 23400 | 23350 | 211 |
| 236 | 20241107 | 144900 | 1800661800 | 23400 | 23350 | 23400 | 23350 | 221 |
| 237 | 20241107 | 144800 | 1795492150 | 23350 | 23400 | 23400 | 23300 | 513 |
| 238 | 20241107 | 144700 | 1783504800 | 23400 | 23350 | 23400 | 23350 | 279 |
| 239 | 20241107 | 144600 | 1776980750 | 23350 | 23400 | 23400 | 23350 | 212 |
| 240 | 20241107 | 144500 | 1772021250 | 23350 | 23350 | 23400 | 23350 | 220 |
| 241 | 20241107 | 144400 | 1766874950 | 23350 | 23350 | 23400 | 23300 | 429 |
| 242 | 20241107 | 144300 | 1756845050 | 23400 | 23400 | 23400 | 23350 | 234 |
| 243 | 20241107 | 144200 | 1751380500 | 23350 | 23350 | 23400 | 23300 | 421 |
| 244 | 20241107 | 144100 | 1741545900 | 23400 | 23350 | 23400 | 23350 | 1018 |
| 245 | 20241107 | 144000 | 1717766250 | 23300 | 23350 | 23350 | 23300 | 403 |
| 246 | 20241107 | 143900 | 1708357850 | 23350 | 23300 | 23350 | 23300 | 418 |
| 247 | 20241107 | 143800 | 1698609050 | 23300 | 23300 | 23350 | 23300 | 276 |
| 248 | 20241107 | 143700 | 1692169000 | 23350 | 23300 | 23350 | 23300 | 200 |
| 249 | 20241107 | 143600 | 1687499700 | 23300 | 23300 | 23300 | 23250 | 116 |
| 250 | 20241107 | 143500 | 1684797350 | 23350 | 23250 | 23350 | 23250 | 213 |
| 251 | 20241107 | 143400 | 1679835250 | 23250 | 23250 | 23300 | 23250 | 265 |
| 252 | 20241107 | 143300 | 1673662900 | 23300 | 23250 | 23300 | 23250 | 26 |
| 253 | 20241107 | 143200 | 1673058350 | 23250 | 23300 | 23300 | 23250 | 38 |
| 254 | 20241107 | 143100 | 1672174600 | 23300 | 23250 | 23300 | 23250 | 55 |
| 255 | 20241107 | 143000 | 1670894950 | 23250 | 23250 | 23300 | 23250 | 27 |
| 256 | 20241107 | 142900 | 1670267100 | 23250 | 23250 | 23300 | 23250 | 53 |
| 257 | 20241107 | 142800 | 1669034350 | 23250 | 23250 | 23250 | 23250 | 26 |
| 258 | 20241107 | 142700 | 1668429850 | 23300 | 23250 | 23300 | 23250 | 122 |
| 259 | 20241107 | 142600 | 1665588900 | 23250 | 23300 | 23300 | 23250 | 10 |
| 260 | 20241107 | 142500 | 1665356350 | 23250 | 23250 | 23250 | 23250 | 33 |
| 261 | 20241107 | 142400 | 1664589100 | 23250 | 23250 | 23250 | 23250 | 36 |
| 262 | 20241107 | 142300 | 1663752100 | 23300 | 23250 | 23300 | 23250 | 38 |
| 263 | 20241107 | 142200 | 1662868400 | 23300 | 23250 | 23300 | 23250 | 10 |
| 264 | 20241107 | 142100 | 1662635850 | 23300 | 23250 | 23300 | 23250 | 34 |
| 265 | 20241107 | 142000 | 1661845300 | 23250 | 23250 | 23250 | 23250 | 26 |
| 266 | 20241107 | 141900 | 1661240800 | 23300 | 23300 | 23350 | 23300 | 909 |
| 267 | 20241107 | 141800 | 1640060950 | 23300 | 23300 | 23300 | 23300 | 76 |
| 268 | 20241107 | 141700 | 1638290150 | 23350 | 23300 | 23350 | 23300 | 46 |
| 269 | 20241107 | 141600 | 1637218300 | 23350 | 23300 | 23350 | 23300 | 27 |
| 270 | 20241107 | 141500 | 1636589150 | 23350 | 23300 | 23350 | 23300 | 28 |
| 271 | 20241107 | 141400 | 1635936600 | 23300 | 23300 | 23300 | 23300 | 26 |
| 272 | 20241107 | 141300 | 1635330800 | 23300 | 23350 | 23350 | 23300 | 46 |
| 273 | 20241107 | 141200 | 1634258850 | 23350 | 23300 | 23350 | 23300 | 17 |
| 274 | 20241107 | 141100 | 1633862700 | 23300 | 23350 | 23350 | 23300 | 30 |
| 275 | 20241107 | 141000 | 1633163550 | 23300 | 23300 | 23350 | 23300 | 53 |
| 276 | 20241107 | 140900 | 1631928050 | 23350 | 23300 | 23350 | 23300 | 32 |
| 277 | 20241107 | 140800 | 1631182250 | 23350 | 23300 | 23350 | 23300 | 16 |
| 278 | 20241107 | 140700 | 1630809400 | 23350 | 23350 | 23350 | 23300 | 29 |
| 279 | 20241107 | 140600 | 1630133600 | 23350 | 23300 | 23350 | 23300 | 40 |
| 280 | 20241107 | 140500 | 1629201300 | 23300 | 23300 | 23350 | 23300 | 47 |
| 281 | 20241107 | 140400 | 1628106150 | 23300 | 23350 | 23350 | 23300 | 18 |
| 282 | 20241107 | 140300 | 1627686650 | 23350 | 23350 | 23350 | 23300 | 30 |
| 283 | 20241107 | 140200 | 1626987500 | 23300 | 23300 | 23300 | 23300 | 33 |
| 284 | 20241107 | 140100 | 1626218600 | 23350 | 23300 | 23350 | 23300 | 14 |
| 285 | 20241107 | 140000 | 1625892350 | 23300 | 23300 | 23350 | 23300 | 51 |
| 286 | 20241107 | 135900 | 1624703950 | 23350 | 23300 | 23350 | 23300 | 61 |
| 287 | 20241107 | 135800 | 1623280950 | 23300 | 23300 | 23300 | 23300 | 32 |
| 288 | 20241107 | 135700 | 1622535350 | 23350 | 23300 | 23350 | 23300 | 22 |
| 289 | 20241107 | 135600 | 1622022650 | 23300 | 23300 | 23300 | 23300 | 27 |
| 290 | 20241107 | 135500 | 1621393550 | 23300 | 23300 | 23350 | 23300 | 53 |
| 291 | 20241107 | 135400 | 1620158250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20241107 | 135300 | 1620158250 | 23350 | 23350 | 23350 | 23350 | 6 |
| 293 | 20241107 | 135200 | 1620018150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20241107 | 135100 | 1620018150 | 23350 | 23350 | 23350 | 23350 | 4 |
| 295 | 20241107 | 135000 | 1619924750 | 23350 | 23350 | 23350 | 23350 | 2 |
| 296 | 20241107 | 134900 | 1619878050 | 23350 | 23350 | 23350 | 23350 | 3 |
| 297 | 20241107 | 134800 | 1619808000 | 23350 | 23350 | 23350 | 23350 | 32 |
| 298 | 20241107 | 134700 | 1619060800 | 23350 | 23350 | 23350 | 23350 | 4 |
| 299 | 20241107 | 134600 | 1618967400 | 23350 | 23350 | 23350 | 23300 | 41 |
| 300 | 20241107 | 134500 | 1618010100 | 23350 | 23300 | 23350 | 23300 | 6 |
| 301 | 20241107 | 134400 | 1617870250 | 23300 | 23300 | 23300 | 23300 | 54 |
| 302 | 20241107 | 134300 | 1616612050 | 23300 | 23300 | 23350 | 23300 | 443 |
| 303 | 20241107 | 134200 | 1606290100 | 23300 | 23300 | 23300 | 23300 | 93 |
| 304 | 20241107 | 134100 | 1604123200 | 23300 | 23300 | 23300 | 23300 | 52 |
| 305 | 20241107 | 134000 | 1602911600 | 23300 | 23300 | 23300 | 23300 | 34 |
| 306 | 20241107 | 133900 | 1602119400 | 23300 | 23350 | 23350 | 23300 | 227 |
| 307 | 20241107 | 133800 | 1596830200 | 23300 | 23300 | 23300 | 23300 | 1 |
| 308 | 20241107 | 133700 | 1596806900 | 23300 | 23300 | 23300 | 23300 | 2 |
| 309 | 20241107 | 133600 | 1596760300 | 23250 | 23250 | 23250 | 23250 | 5 |
| 310 | 20241107 | 133500 | 1596644050 | 23300 | 23300 | 23300 | 23300 | 6 |
| 311 | 20241107 | 133400 | 1596504250 | 23300 | 23300 | 23300 | 23300 | 2 |
| 312 | 20241107 | 133300 | 1596457650 | 23300 | 23300 | 23300 | 23300 | 6 |
| 313 | 20241107 | 133200 | 1596317850 | 23250 | 23250 | 23250 | 23250 | 873 |
| 314 | 20241107 | 133100 | 1576020600 | 23300 | 23350 | 23350 | 23300 | 7 |
| 315 | 20241107 | 133000 | 1575857350 | 23350 | 23300 | 23350 | 23300 | 2 |
| 316 | 20241107 | 132900 | 1575810700 | 23250 | 23300 | 23300 | 23250 | 37 |
| 317 | 20241107 | 132800 | 1574949100 | 23250 | 23300 | 23300 | 23250 | 25 |
| 318 | 20241107 | 132700 | 1574367750 | 23300 | 23300 | 23300 | 23300 | 86 |
| 319 | 20241107 | 132600 | 1572363950 | 23300 | 23300 | 23300 | 23300 | 39 |
| 320 | 20241107 | 132500 | 1571455250 | 23300 | 23350 | 23350 | 23300 | 184 |
| 321 | 20241107 | 132400 | 1567167900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 322 | 20241107 | 132300 | 1567167900 | 23300 | 23300 | 23300 | 23300 | 26 |
| 323 | 20241107 | 132200 | 1566562100 | 23300 | 23300 | 23300 | 23300 | 69 |
| 324 | 20241107 | 132100 | 1564954400 | 23300 | 23300 | 23300 | 23300 | 207 |
| 325 | 20241107 | 132000 | 1560131300 | 23300 | 23300 | 23300 | 23300 | 1 |
| 326 | 20241107 | 131900 | 1560108000 | 23300 | 23300 | 23300 | 23300 | 32 |
| 327 | 20241107 | 131800 | 1559362400 | 23300 | 23300 | 23300 | 23300 | 47 |
| 328 | 20241107 | 131700 | 1558267300 | 23300 | 23300 | 23300 | 23300 | 40 |
| 329 | 20241107 | 131600 | 1557335300 | 23300 | 23300 | 23300 | 23300 | 700 |
| 330 | 20241107 | 131500 | 1541025300 | 23350 | 23350 | 23350 | 23350 | 3 |
| 331 | 20241107 | 131400 | 1540955250 | 23350 | 23350 | 23350 | 23350 | 5 |
| 332 | 20241107 | 131300 | 1540838500 | 23350 | 23300 | 23350 | 23300 | 39 |
| 333 | 20241107 | 131200 | 1539929750 | 23300 | 23350 | 23350 | 23300 | 1086 |
| 334 | 20241107 | 131100 | 1514625850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 335 | 20241107 | 131000 | 1514602500 | 23350 | 23300 | 23350 | 23300 | 1161 |
| 336 | 20241107 | 130900 | 1487551100 | 23300 | 23350 | 23350 | 23300 | 15 |
| 337 | 20241107 | 130800 | 1487201350 | 23350 | 23350 | 23350 | 23350 | 4 |
| 338 | 20241107 | 130700 | 1487107950 | 23350 | 23350 | 23350 | 23350 | 41 |
| 339 | 20241107 | 130600 | 1486150600 | 23350 | 23350 | 23350 | 23350 | 49 |
| 340 | 20241107 | 130500 | 1485006450 | 23350 | 23350 | 23350 | 23350 | 396 |
| 341 | 20241107 | 130400 | 1475759850 | 23300 | 23300 | 23300 | 23300 | 1 |
| 342 | 20241107 | 130300 | 1475736550 | 23350 | 23350 | 23350 | 23350 | 5 |
| 343 | 20241107 | 130200 | 1475619800 | 23300 | 23350 | 23350 | 23300 | 147 |
| 344 | 20241107 | 130100 | 1472194550 | 23300 | 23350 | 23350 | 23300 | 2 |
| 345 | 20241107 | 130000 | 1472147900 | 23300 | 23300 | 23350 | 23300 | 205 |
| 346 | 20241107 | 125900 | 1467371250 | 23350 | 23300 | 23350 | 23300 | 201 |
| 347 | 20241107 | 125800 | 1462687900 | 23300 | 23350 | 23350 | 23300 | 16 |
| 348 | 20241107 | 125700 | 1462314350 | 23300 | 23350 | 23350 | 23300 | 2 |
| 349 | 20241107 | 125600 | 1462267700 | 23300 | 23350 | 23350 | 23300 | 8 |
| 350 | 20241107 | 125500 | 1462080950 | 23350 | 23350 | 23350 | 23300 | 4 |
| 351 | 20241107 | 125400 | 1461987650 | 23350 | 23300 | 23350 | 23300 | 3 |
| 352 | 20241107 | 125300 | 1461917650 | 23300 | 23300 | 23350 | 23300 | 4 |
| 353 | 20241107 | 125200 | 1461824350 | 23350 | 23300 | 23350 | 23300 | 43 |
| 354 | 20241107 | 125100 | 1460820350 | 23350 | 23350 | 23350 | 23350 | 1 |
| 355 | 20241107 | 125000 | 1460797000 | 23300 | 23350 | 23350 | 23300 | 6 |
| 356 | 20241107 | 124900 | 1460657000 | 23300 | 23350 | 23350 | 23300 | 30 |
| 357 | 20241107 | 124800 | 1459956550 | 23300 | 23300 | 23300 | 23300 | 2 |
| 358 | 20241107 | 124700 | 1459909950 | 23350 | 23300 | 23350 | 23300 | 2 |
| 359 | 20241107 | 124600 | 1459863300 | 23350 | 23300 | 23350 | 23300 | 6 |
| 360 | 20241107 | 124500 | 1459723350 | 23350 | 23300 | 23350 | 23300 | 62 |
| 361 | 20241107 | 124400 | 1458275700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 362 | 20241107 | 124300 | 1458275700 | 23300 | 23350 | 23350 | 23300 | 3 |
| 363 | 20241107 | 124200 | 1458205700 | 23300 | 23350 | 23350 | 23300 | 3 |
| 364 | 20241107 | 124100 | 1458135700 | 23350 | 23350 | 23350 | 23300 | 37 |
| 365 | 20241107 | 124000 | 1457271850 | 23350 | 23300 | 23350 | 23300 | 54 |
| 366 | 20241107 | 123900 | 1456013500 | 23350 | 23300 | 23350 | 23300 | 428 |
| 367 | 20241107 | 123800 | 1446040900 | 23350 | 23300 | 23350 | 23300 | 308 |
| 368 | 20241107 | 123700 | 1438864400 | 23300 | 23300 | 23350 | 23300 | 106 |
| 369 | 20241107 | 123600 | 1436394450 | 23300 | 23300 | 23300 | 23300 | 8 |
| 370 | 20241107 | 123500 | 1436208050 | 23300 | 23350 | 23350 | 23300 | 2 |
| 371 | 20241107 | 123400 | 1436161400 | 23300 | 23350 | 23350 | 23300 | 3 |
| 372 | 20241107 | 123300 | 1436091400 | 23350 | 23350 | 23350 | 23300 | 94 |
| 373 | 20241107 | 123200 | 1433898250 | 23350 | 23350 | 23350 | 23300 | 9 |
| 374 | 20241107 | 123100 | 1433688200 | 23350 | 23300 | 23350 | 23300 | 17 |
| 375 | 20241107 | 123000 | 1433291900 | 23300 | 23350 | 23350 | 23300 | 57 |
| 376 | 20241107 | 122900 | 1431961200 | 23350 | 23300 | 23350 | 23300 | 2 |
| 377 | 20241107 | 122800 | 1431914550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 378 | 20241107 | 122700 | 1431914550 | 23300 | 23350 | 23350 | 23300 | 62 |
| 379 | 20241107 | 122600 | 1430468000 | 23300 | 23300 | 23350 | 23300 | 13 |
| 380 | 20241107 | 122500 | 1430165000 | 23350 | 23350 | 23350 | 23300 | 33 |
| 381 | 20241107 | 122400 | 1429394550 | 23350 | 23300 | 23350 | 23300 | 13 |
| 382 | 20241107 | 122300 | 1429091600 | 23300 | 23300 | 23350 | 23300 | 145 |
| 383 | 20241107 | 122200 | 1425711200 | 23350 | 23300 | 23350 | 23300 | 5 |
| 384 | 20241107 | 122100 | 1425594500 | 23300 | 23300 | 23350 | 23300 | 508 |
| 385 | 20241107 | 122000 | 1413757950 | 23300 | 23300 | 23300 | 23300 | 117 |
| 386 | 20241107 | 121900 | 1411031850 | 23300 | 23350 | 23350 | 23300 | 33 |
| 387 | 20241107 | 121800 | 1410261350 | 23300 | 23300 | 23350 | 23300 | 75 |
| 388 | 20241107 | 121700 | 1408512050 | 23300 | 23350 | 23350 | 23300 | 2 |
| 389 | 20241107 | 121600 | 1408465400 | 23350 | 23300 | 23350 | 23300 | 35 |
| 390 | 20241107 | 121500 | 1407648200 | 23350 | 23300 | 23350 | 23300 | 2 |
| 391 | 20241107 | 121400 | 1407601550 | 23350 | 23350 | 23350 | 23300 | 53 |
| 392 | 20241107 | 121300 | 1406364050 | 23300 | 23300 | 23350 | 23300 | 3 |
| 393 | 20241107 | 121200 | 1406294100 | 23350 | 23350 | 23350 | 23350 | 40 |
| 394 | 20241107 | 121100 | 1405360100 | 23300 | 23300 | 23350 | 23300 | 42 |
| 395 | 20241107 | 121000 | 1404381350 | 23300 | 23300 | 23350 | 23300 | 877 |
| 396 | 20241107 | 120900 | 1383944950 | 23250 | 23300 | 23300 | 23250 | 68 |
| 397 | 20241107 | 120800 | 1382360600 | 23300 | 23350 | 23350 | 23300 | 481 |
| 398 | 20241107 | 120700 | 1371151150 | 23300 | 23350 | 23350 | 23300 | 2 |
| 399 | 20241107 | 120600 | 1371104500 | 23350 | 23350 | 23350 | 23300 | 38 |
| 400 | 20241107 | 120500 | 1370217250 | 23350 | 23300 | 23350 | 23300 | 5 |
| 401 | 20241107 | 120400 | 1370100600 | 23300 | 23300 | 23350 | 23300 | 146 |
| 402 | 20241107 | 120300 | 1366696550 | 23300 | 23300 | 23350 | 23300 | 3 |
| 403 | 20241107 | 120200 | 1366626600 | 23300 | 23350 | 23350 | 23300 | 48 |
| 404 | 20241107 | 120100 | 1365505850 | 23300 | 23300 | 23350 | 23300 | 1201 |
| 405 | 20241107 | 120000 | 1337522500 | 23300 | 23250 | 23300 | 23250 | 53 |
| 406 | 20241107 | 115900 | 1336287950 | 23250 | 23300 | 23300 | 23250 | 14 |
| 407 | 20241107 | 115800 | 1335962350 | 23250 | 23300 | 23300 | 23250 | 45 |
| 408 | 20241107 | 115700 | 1334916000 | 23300 | 23250 | 23300 | 23250 | 36 |
| 409 | 20241107 | 115600 | 1334077250 | 23300 | 23300 | 23300 | 23300 | 15 |
| 410 | 20241107 | 115500 | 1333727750 | 23250 | 23250 | 23300 | 23250 | 156 |
| 411 | 20241107 | 115400 | 1330100600 | 23250 | 23300 | 23300 | 23250 | 78 |
| 412 | 20241107 | 115300 | 1328283250 | 23300 | 23300 | 23300 | 23250 | 204 |
| 413 | 20241107 | 115200 | 1323530100 | 23300 | 23250 | 23300 | 23250 | 153 |
| 414 | 20241107 | 115100 | 1319972750 | 23250 | 23250 | 23250 | 23200 | 2225 |
| 415 | 20241107 | 115000 | 1268241550 | 23200 | 23200 | 23200 | 23200 | 40 |
| 416 | 20241107 | 114900 | 1267313550 | 23250 | 23200 | 23250 | 23200 | 46 |
| 417 | 20241107 | 114800 | 1266246100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 418 | 20241107 | 114700 | 1266246100 | 23200 | 23250 | 23250 | 23200 | 162 |
| 419 | 20241107 | 114600 | 1262487650 | 23200 | 23200 | 23200 | 23150 | 100 |
| 420 | 20241107 | 114500 | 1260168500 | 23200 | 23250 | 23250 | 23150 | 96 |
| 421 | 20241107 | 114400 | 1257941150 | 23200 | 23200 | 23200 | 23200 | 36 |
| 422 | 20241107 | 114300 | 1257105950 | 23200 | 23200 | 23200 | 23150 | 104 |
| 423 | 20241107 | 114200 | 1254693200 | 23200 | 23150 | 23200 | 23150 | 51 |
| 424 | 20241107 | 114100 | 1253512000 | 23150 | 23150 | 23250 | 23150 | 410 |
| 425 | 20241107 | 114000 | 1244000400 | 23150 | 23150 | 23150 | 23150 | 40 |
| 426 | 20241107 | 113900 | 1243074400 | 23150 | 23150 | 23200 | 23150 | 77 |
| 427 | 20241107 | 113800 | 1241288100 | 23150 | 23150 | 23200 | 23150 | 99 |
| 428 | 20241107 | 113700 | 1238994750 | 23200 | 23150 | 23200 | 23150 | 5 |
| 429 | 20241107 | 113600 | 1238878850 | 23150 | 23150 | 23200 | 23100 | 98 |
| 430 | 20241107 | 113500 | 1236608200 | 23150 | 23200 | 23200 | 23150 | 202 |
| 431 | 20241107 | 113400 | 1231931850 | 23150 | 23150 | 23150 | 23150 | 53 |
| 432 | 20241107 | 113300 | 1230704900 | 23150 | 23100 | 23150 | 23100 | 75 |
| 433 | 20241107 | 113200 | 1228968700 | 23100 | 23150 | 23150 | 23100 | 130 |
| 434 | 20241107 | 113100 | 1225961250 | 23100 | 23150 | 23150 | 23100 | 2 |
| 435 | 20241107 | 113000 | 1225915000 | 23100 | 23100 | 23150 | 23100 | 124 |
| 436 | 20241107 | 112900 | 1223046550 | 23150 | 23100 | 23150 | 23100 | 12 |
| 437 | 20241107 | 112800 | 1222769000 | 23100 | 23100 | 23150 | 23100 | 181 |
| 438 | 20241107 | 112700 | 1218581100 | 23100 | 23100 | 23200 | 23100 | 103 |
| 439 | 20241107 | 112600 | 1216196600 | 23150 | 23150 | 23150 | 23100 | 213 |
| 440 | 20241107 | 112500 | 1211265900 | 23150 | 23150 | 23150 | 23100 | 2357 |
| 441 | 20241107 | 112400 | 1156709200 | 23150 | 23200 | 23200 | 23150 | 8 |
| 442 | 20241107 | 112300 | 1156523900 | 23150 | 23150 | 23200 | 23150 | 48 |
| 443 | 20241107 | 112200 | 1155412650 | 23200 | 23150 | 23200 | 23150 | 39 |
| 444 | 20241107 | 112100 | 1154508300 | 23200 | 23150 | 23200 | 23150 | 150 |
| 445 | 20241107 | 112000 | 1151035600 | 23150 | 23200 | 23200 | 23150 | 8 |
| 446 | 20241107 | 111900 | 1150850250 | 23150 | 23150 | 23200 | 23150 | 90 |
| 447 | 20241107 | 111800 | 1148764600 | 23150 | 23150 | 23150 | 23150 | 6 |
| 448 | 20241107 | 111700 | 1148625700 | 23150 | 23150 | 23200 | 23150 | 82 |
| 449 | 20241107 | 111600 | 1146725650 | 23150 | 23200 | 23200 | 23150 | 9 |
| 450 | 20241107 | 111500 | 1146517200 | 23150 | 23150 | 23200 | 23150 | 59 |
| 451 | 20241107 | 111400 | 1145150650 | 23150 | 23150 | 23200 | 23150 | 155 |
| 452 | 20241107 | 111300 | 1141555050 | 23150 | 23200 | 23200 | 23150 | 48 |
| 453 | 20241107 | 111200 | 1140443700 | 23150 | 23150 | 23200 | 23150 | 57 |
| 454 | 20241107 | 111100 | 1139121650 | 23150 | 23200 | 23200 | 23150 | 93 |
| 455 | 20241107 | 111000 | 1136966300 | 23150 | 23150 | 23150 | 23150 | 45 |
| 456 | 20241107 | 110900 | 1135924550 | 23150 | 23150 | 23200 | 23150 | 9 |
| 457 | 20241107 | 110800 | 1135716050 | 23150 | 23150 | 23150 | 23150 | 40 |
| 458 | 20241107 | 110700 | 1134790050 | 23150 | 23200 | 23200 | 23150 | 13 |
| 459 | 20241107 | 110600 | 1134488500 | 23200 | 23150 | 23200 | 23150 | 43 |
| 460 | 20241107 | 110500 | 1133492950 | 23150 | 23200 | 23200 | 23150 | 404 |
| 461 | 20241107 | 110400 | 1124140200 | 23150 | 23150 | 23200 | 23150 | 113 |
| 462 | 20241107 | 110300 | 1121524200 | 23150 | 23200 | 23200 | 23150 | 2 |
| 463 | 20241107 | 110200 | 1121477850 | 23150 | 23150 | 23200 | 23150 | 43 |
| 464 | 20241107 | 110100 | 1120482300 | 23200 | 23100 | 23200 | 23100 | 4 |
| 465 | 20241107 | 110000 | 1120389650 | 23100 | 23150 | 23150 | 23100 | 302 |
| 466 | 20241107 | 105900 | 1113400350 | 23150 | 23150 | 23150 | 23100 | 1221 |
| 467 | 20241107 | 105800 | 1085134250 | 23150 | 23200 | 23200 | 23150 | 42 |
| 468 | 20241107 | 105700 | 1084161900 | 23150 | 23200 | 23200 | 23150 | 4 |
| 469 | 20241107 | 105600 | 1084069150 | 23150 | 23150 | 23150 | 23150 | 42 |
| 470 | 20241107 | 105500 | 1083096850 | 23150 | 23150 | 23200 | 23150 | 53 |
| 471 | 20241107 | 105400 | 1081867400 | 23150 | 23150 | 23150 | 23150 | 41 |
| 472 | 20241107 | 105300 | 1080918250 | 23200 | 23150 | 23200 | 23150 | 44 |
| 473 | 20241107 | 105200 | 1079899500 | 23200 | 23200 | 23200 | 23200 | 33 |
| 474 | 20241107 | 105100 | 1079133900 | 23200 | 23200 | 23200 | 23150 | 47 |
| 475 | 20241107 | 105000 | 1078045550 | 23150 | 23150 | 23150 | 23150 | 7 |
| 476 | 20241107 | 104900 | 1077883500 | 23150 | 23200 | 23200 | 23150 | 44 |
| 477 | 20241107 | 104800 | 1076864750 | 23200 | 23150 | 23200 | 23150 | 3 |
| 478 | 20241107 | 104700 | 1076795200 | 23150 | 23200 | 23250 | 23150 | 157 |
| 479 | 20241107 | 104600 | 1073152800 | 23200 | 23200 | 23200 | 23200 | 42 |
| 480 | 20241107 | 104500 | 1072178400 | 23200 | 23250 | 23250 | 23200 | 194 |
| 481 | 20241107 | 104400 | 1067677500 | 23150 | 23200 | 23250 | 23150 | 93 |
| 482 | 20241107 | 104300 | 1065518600 | 23200 | 23200 | 23200 | 23150 | 57 |
| 483 | 20241107 | 104200 | 1064198200 | 23200 | 23150 | 23200 | 23150 | 39 |
| 484 | 20241107 | 104100 | 1063295250 | 23150 | 23200 | 23200 | 23150 | 88 |
| 485 | 20241107 | 104000 | 1061255650 | 23200 | 23200 | 23200 | 23200 | 78 |
| 486 | 20241107 | 103900 | 1059446050 | 23250 | 23250 | 23250 | 23250 | 1 |
| 487 | 20241107 | 103800 | 1059422800 | 23200 | 23200 | 23200 | 23200 | 40 |
| 488 | 20241107 | 103700 | 1058494800 | 23200 | 23200 | 23250 | 23200 | 149 |
| 489 | 20241107 | 103600 | 1055037950 | 23200 | 23150 | 23200 | 23150 | 79 |
| 490 | 20241107 | 103500 | 1053207150 | 23200 | 23200 | 23200 | 23200 | 53 |
| 491 | 20241107 | 103400 | 1051977550 | 23200 | 23200 | 23200 | 23150 | 213 |
| 492 | 20241107 | 103300 | 1047037950 | 23200 | 23200 | 23200 | 23200 | 73 |
| 493 | 20241107 | 103200 | 1045344350 | 23200 | 23150 | 23200 | 23150 | 42 |
| 494 | 20241107 | 103100 | 1044371950 | 23150 | 23200 | 23200 | 23150 | 34 |
| 495 | 20241107 | 103000 | 1043584800 | 23200 | 23200 | 23200 | 23150 | 56 |
| 496 | 20241107 | 102900 | 1042287600 | 23200 | 23200 | 23200 | 23200 | 20 |
| 497 | 20241107 | 102800 | 1041823600 | 23150 | 23200 | 23200 | 23150 | 45 |
| 498 | 20241107 | 102700 | 1040781600 | 23200 | 23200 | 23200 | 23200 | 18 |
| 499 | 20241107 | 102600 | 1040364000 | 23150 | 23200 | 23200 | 23150 | 50 |
| 500 | 20241107 | 102500 | 1039206000 | 23250 | 23200 | 23250 | 23200 | 90 |
| 501 | 20241107 | 102400 | 1037116500 | 23150 | 23200 | 23200 | 23150 | 718 |
| 502 | 20241107 | 102300 | 1020460900 | 23200 | 23250 | 23250 | 23200 | 61 |
| 503 | 20241107 | 102200 | 1019045650 | 23200 | 23250 | 23250 | 23200 | 41 |
| 504 | 20241107 | 102100 | 1018094400 | 23250 | 23200 | 23250 | 23200 | 56 |
| 505 | 20241107 | 102000 | 1016794900 | 23250 | 23250 | 23250 | 23200 | 56 |
| 506 | 20241107 | 101900 | 1015493900 | 23250 | 23250 | 23250 | 23200 | 726 |
| 507 | 20241107 | 101800 | 998618900 | 23200 | 23250 | 23250 | 23200 | 300 |
| 508 | 20241107 | 101700 | 991656400 | 23250 | 23250 | 23250 | 23200 | 183 |
| 509 | 20241107 | 101600 | 987409300 | 23250 | 23200 | 23250 | 23200 | 65 |
| 510 | 20241107 | 101500 | 985899000 | 23250 | 23200 | 23250 | 23200 | 770 |
| 511 | 20241107 | 101400 | 968034950 | 23150 | 23150 | 23150 | 23150 | 434 |
| 512 | 20241107 | 101300 | 957987850 | 23150 | 23200 | 23200 | 23150 | 627 |
| 513 | 20241107 | 101200 | 943470950 | 23200 | 23200 | 23200 | 23150 | 236 |
| 514 | 20241107 | 101100 | 938005750 | 23150 | 23100 | 23200 | 23100 | 2966 |
| 515 | 20241107 | 101000 | 869407500 | 23100 | 23100 | 23100 | 23100 | 6 |
| 516 | 20241107 | 100900 | 869268900 | 23050 | 23100 | 23100 | 23050 | 147 |
| 517 | 20241107 | 100800 | 865875200 | 23100 | 23100 | 23100 | 23100 | 3 |
| 518 | 20241107 | 100700 | 865805900 | 23050 | 23050 | 23050 | 23050 | 40 |
| 519 | 20241107 | 100600 | 864883900 | 23100 | 23050 | 23100 | 23050 | 69 |
| 520 | 20241107 | 100500 | 863292250 | 23050 | 23100 | 23100 | 23050 | 46 |
| 521 | 20241107 | 100400 | 862231650 | 23100 | 23050 | 23100 | 23050 | 449 |
| 522 | 20241107 | 100300 | 851881400 | 23100 | 23100 | 23100 | 23100 | 2 |
| 523 | 20241107 | 100200 | 851835200 | 23100 | 23100 | 23100 | 23050 | 43 |
| 524 | 20241107 | 100100 | 850843900 | 23050 | 23050 | 23050 | 23050 | 373 |
| 525 | 20241107 | 100000 | 842246250 | 23050 | 23050 | 23050 | 23000 | 209 |
| 526 | 20241107 | 095900 | 837430800 | 23050 | 23050 | 23050 | 23050 | 3 |
| 527 | 20241107 | 095800 | 837361650 | 23100 | 23050 | 23100 | 23000 | 175 |
| 528 | 20241107 | 095700 | 833329850 | 23050 | 23050 | 23050 | 23050 | 101 |
| 529 | 20241107 | 095600 | 831001800 | 23050 | 23000 | 23050 | 23000 | 111 |
| 530 | 20241107 | 095500 | 828445450 | 23000 | 23000 | 23000 | 23000 | 240 |
| 531 | 20241107 | 095400 | 822925450 | 23050 | 23000 | 23050 | 23000 | 331 |
| 532 | 20241107 | 095300 | 815312400 | 23000 | 23000 | 23000 | 23000 | 2848 |
| 533 | 20241107 | 095200 | 749808400 | 23050 | 23050 | 23050 | 23000 | 101 |
| 534 | 20241107 | 095100 | 747484200 | 23000 | 23050 | 23050 | 23000 | 64 |
| 535 | 20241107 | 095000 | 746010500 | 23000 | 23050 | 23050 | 23000 | 597 |
| 536 | 20241107 | 094900 | 732275100 | 23000 | 23000 | 23000 | 23000 | 60 |
| 537 | 20241107 | 094800 | 730895100 | 23050 | 23050 | 23050 | 23050 | 103 |
| 538 | 20241107 | 094700 | 728520950 | 23050 | 23050 | 23050 | 23000 | 242 |
| 539 | 20241107 | 094600 | 722950350 | 23100 | 23000 | 23100 | 23000 | 33 |
| 540 | 20241107 | 094500 | 722189750 | 23050 | 23000 | 23050 | 23000 | 444 |
| 541 | 20241107 | 094400 | 711957550 | 23050 | 23050 | 23050 | 23000 | 515 |
| 542 | 20241107 | 094300 | 700087050 | 23050 | 23050 | 23050 | 23000 | 129 |
| 543 | 20241107 | 094200 | 697115600 | 23050 | 23050 | 23050 | 23050 | 5 |
| 544 | 20241107 | 094100 | 697000350 | 23050 | 23050 | 23050 | 23000 | 505 |
| 545 | 20241107 | 094000 | 685367100 | 23050 | 23050 | 23050 | 23050 | 224 |
| 546 | 20241107 | 093900 | 680203900 | 23050 | 23050 | 23050 | 23000 | 191 |
| 547 | 20241107 | 093800 | 675805250 | 23050 | 23050 | 23100 | 23050 | 3 |
| 548 | 20241107 | 093700 | 675736050 | 23050 | 23050 | 23050 | 23050 | 86 |
| 549 | 20241107 | 093600 | 673753750 | 23050 | 23000 | 23050 | 23000 | 546 |
| 550 | 20241107 | 093500 | 661168500 | 23000 | 23050 | 23050 | 23000 | 1559 |
| 551 | 20241107 | 093400 | 625308500 | 23050 | 23050 | 23050 | 23050 | 217 |
| 552 | 20241107 | 093300 | 620306650 | 23000 | 23050 | 23050 | 23000 | 303 |
| 553 | 20241107 | 093200 | 613334500 | 23050 | 23000 | 23050 | 23000 | 347 |
| 554 | 20241107 | 093100 | 605338150 | 23050 | 23050 | 23100 | 23050 | 57 |
| 555 | 20241107 | 093000 | 604024200 | 23050 | 23050 | 23050 | 23000 | 190 |
| 556 | 20241107 | 092900 | 599646700 | 23050 | 23050 | 23050 | 23050 | 2061 |
| 557 | 20241107 | 092800 | 552140650 | 23050 | 23050 | 23050 | 23050 | 86 |
| 558 | 20241107 | 092700 | 550158350 | 23100 | 23100 | 23100 | 23050 | 253 |
| 559 | 20241107 | 092600 | 544314100 | 23100 | 23100 | 23100 | 23050 | 257 |
| 560 | 20241107 | 092500 | 538379400 | 23100 | 23100 | 23100 | 23100 | 138 |
| 561 | 20241107 | 092400 | 535191600 | 23050 | 23050 | 23050 | 23050 | 40 |
| 562 | 20241107 | 092300 | 534269600 | 23050 | 23000 | 23050 | 23000 | 399 |
| 563 | 20241107 | 092200 | 525077900 | 23000 | 23050 | 23050 | 22950 | 198 |
| 564 | 20241107 | 092100 | 520521600 | 23050 | 23000 | 23050 | 23000 | 1080 |
| 565 | 20241107 | 092000 | 495678100 | 23000 | 23000 | 23000 | 23000 | 414 |
| 566 | 20241107 | 091900 | 486156100 | 23050 | 23050 | 23050 | 23000 | 2144 |
| 567 | 20241107 | 091800 | 436836900 | 23050 | 23000 | 23100 | 23000 | 2340 |
| 568 | 20241107 | 091700 | 382998600 | 23000 | 22950 | 23000 | 22950 | 77 |
| 569 | 20241107 | 091600 | 381229450 | 22950 | 22950 | 23000 | 22950 | 84 |
| 570 | 20241107 | 091500 | 379301550 | 23000 | 22950 | 23000 | 22950 | 87 |
| 571 | 20241107 | 091400 | 377302900 | 22950 | 22900 | 23000 | 22900 | 757 |
| 572 | 20241107 | 091300 | 359934500 | 22950 | 22900 | 22950 | 22900 | 82 |
| 573 | 20241107 | 091200 | 358054600 | 22900 | 22950 | 22950 | 22900 | 122 |
| 574 | 20241107 | 091100 | 355256200 | 22900 | 22900 | 22950 | 22900 | 2435 |
| 575 | 20241107 | 091000 | 299489400 | 22950 | 22950 | 23000 | 22900 | 154 |
| 576 | 20241107 | 090900 | 295956000 | 22950 | 22900 | 22950 | 22900 | 183 |
| 577 | 20241107 | 090800 | 291759450 | 22950 | 22900 | 23000 | 22900 | 1268 |
| 578 | 20241107 | 090700 | 262707500 | 22900 | 22950 | 22950 | 22900 | 47 |
| 579 | 20241107 | 090600 | 261630850 | 22950 | 22950 | 22950 | 22950 | 114 |
| 580 | 20241107 | 090500 | 259014550 | 22900 | 22950 | 22950 | 22900 | 254 |
| 581 | 20241107 | 090400 | 253193750 | 22950 | 22950 | 22950 | 22950 | 158 |
| 582 | 20241107 | 090300 | 249567650 | 22900 | 22950 | 22950 | 22900 | 259 |
| 583 | 20241107 | 090200 | 243631600 | 22950 | 23050 | 23050 | 22900 | 221 |
| 584 | 20241107 | 090100 | 238551850 | 22900 | 22950 | 23000 | 22900 | 1864 |
| 585 | 20241107 | 090000 | 195776750 | 23050 | 23000 | 23050 | 22800 | 8527 |