30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 190900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 3 | 20241107 | 190800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20241107 | 190700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20241107 | 190600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20241107 | 190500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20241107 | 190400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20241107 | 190300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20241107 | 190200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20241107 | 190100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20241107 | 190000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20241107 | 185900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20241107 | 185800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20241107 | 185700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20241107 | 185600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20241107 | 185500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20241107 | 185400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20241107 | 185300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20241107 | 185200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20241107 | 185100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20241107 | 185000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20241107 | 184900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20241107 | 184800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20241107 | 184700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20241107 | 184600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20241107 | 184500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20241107 | 184400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20241107 | 184300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20241107 | 184200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20241107 | 184100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20241107 | 184000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20241107 | 183900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 33 | 20241107 | 183800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20241107 | 183700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20241107 | 183600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20241107 | 183500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20241107 | 183400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20241107 | 183300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20241107 | 183200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20241107 | 183100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20241107 | 183000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20241107 | 182900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20241107 | 182800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20241107 | 182700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20241107 | 182600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20241107 | 182500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20241107 | 182400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20241107 | 182300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20241107 | 182200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20241107 | 182100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20241107 | 182000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20241107 | 181900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20241107 | 181800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20241107 | 181700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20241107 | 181600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20241107 | 181500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20241107 | 181400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20241107 | 181300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20241107 | 181200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20241107 | 181100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20241107 | 181000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20241107 | 180900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 63 | 20241107 | 180800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20241107 | 180700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20241107 | 180600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20241107 | 180500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20241107 | 180400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20241107 | 180300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20241107 | 180200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20241107 | 180100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20241107 | 180000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20241107 | 175900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20241107 | 175800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20241107 | 175700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20241107 | 175600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20241107 | 175500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20241107 | 175400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20241107 | 175300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20241107 | 175200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20241107 | 175100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20241107 | 175000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20241107 | 174900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20241107 | 174800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20241107 | 174700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20241107 | 174600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20241107 | 174500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20241107 | 174400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20241107 | 174300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20241107 | 174200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20241107 | 174100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20241107 | 174000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20241107 | 173900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 93 | 20241107 | 173800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20241107 | 173700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20241107 | 173600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20241107 | 173500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20241107 | 173400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20241107 | 173300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20241107 | 173200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20241107 | 173100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20241107 | 173000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20241107 | 172900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20241107 | 172800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20241107 | 172700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20241107 | 172600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20241107 | 172500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20241107 | 172400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20241107 | 172300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20241107 | 172200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20241107 | 172100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20241107 | 172000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20241107 | 171900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20241107 | 171800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20241107 | 171700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20241107 | 171600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20241107 | 171500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20241107 | 171400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20241107 | 171300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20241107 | 171200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20241107 | 171100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20241107 | 171000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20241107 | 170900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 123 | 20241107 | 170800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20241107 | 170700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20241107 | 170600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20241107 | 170500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20241107 | 170400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20241107 | 170300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20241107 | 170200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20241107 | 170100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20241107 | 170000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20241107 | 165900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20241107 | 165800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20241107 | 165700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20241107 | 165600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20241107 | 165500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20241107 | 165400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20241107 | 165300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20241107 | 165200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20241107 | 165100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20241107 | 165000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20241107 | 164900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20241107 | 164800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20241107 | 164700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20241107 | 164600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20241107 | 164500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20241107 | 164400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20241107 | 164300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20241107 | 164200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20241107 | 164100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20241107 | 164000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20241107 | 163900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 153 | 20241107 | 163800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20241107 | 163700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20241107 | 163600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20241107 | 163500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20241107 | 163400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20241107 | 163300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20241107 | 163200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20241107 | 163100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20241107 | 163000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20241107 | 162900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20241107 | 162800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20241107 | 162700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20241107 | 162600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20241107 | 162500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20241107 | 162400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20241107 | 162300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20241107 | 162200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20241107 | 162100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20241107 | 162000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20241107 | 161900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20241107 | 161800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20241107 | 161700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20241107 | 161600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20241107 | 161500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20241107 | 161400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20241107 | 161300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20241107 | 161200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20241107 | 161100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20241107 | 161000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20241107 | 160900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 183 | 20241107 | 160800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20241107 | 160700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20241107 | 160600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20241107 | 160500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20241107 | 160400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20241107 | 160300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20241107 | 160200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20241107 | 160100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20241107 | 160000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20241107 | 155900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20241107 | 155800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20241107 | 155700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20241107 | 155600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20241107 | 155500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20241107 | 155400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20241107 | 155300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20241107 | 155200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20241107 | 155100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20241107 | 155000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20241107 | 154900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20241107 | 154800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20241107 | 154700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20241107 | 154600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20241107 | 154500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20241107 | 154400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20241107 | 154300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20241107 | 154200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20241107 | 154100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20241107 | 154000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20241107 | 153900 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 213 | 20241107 | 153800 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20241107 | 153700 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20241107 | 153600 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20241107 | 153500 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20241107 | 153400 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20241107 | 153300 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20241107 | 153200 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20241107 | 153100 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20241107 | 153000 | 1020713240 | 4415 | 4415 | 4415 | 4415 | 5376 |
| 222 | 20241107 | 152900 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20241107 | 152800 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20241107 | 152700 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20241107 | 152600 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20241107 | 152500 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20241107 | 152400 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20241107 | 152300 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20241107 | 152200 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20241107 | 152100 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20241107 | 152000 | 996978200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20241107 | 151900 | 996978200 | 4415 | 4420 | 4420 | 4415 | 1476 |
| 233 | 20241107 | 151800 | 990458815 | 4420 | 4420 | 4420 | 4420 | 1255 |
| 234 | 20241107 | 151700 | 984911715 | 4425 | 4425 | 4425 | 4425 | 0 |
| 235 | 20241107 | 151600 | 984911715 | 4425 | 4425 | 4425 | 4425 | 202 |
| 236 | 20241107 | 151500 | 984017865 | 4420 | 4420 | 4420 | 4420 | 72 |
| 237 | 20241107 | 151400 | 983699625 | 4425 | 4420 | 4425 | 4420 | 245 |
| 238 | 20241107 | 151300 | 982616720 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 239 | 20241107 | 151200 | 978196720 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20241107 | 151100 | 978196720 | 4420 | 4420 | 4420 | 4420 | 602 |
| 241 | 20241107 | 151000 | 975535880 | 4420 | 4420 | 4420 | 4420 | 429 |
| 242 | 20241107 | 150900 | 973639700 | 4420 | 4420 | 4420 | 4415 | 1414 |
| 243 | 20241107 | 150800 | 967390425 | 4420 | 4410 | 4420 | 4410 | 1151 |
| 244 | 20241107 | 150700 | 962309695 | 4410 | 4410 | 4410 | 4405 | 2205 |
| 245 | 20241107 | 150600 | 952593735 | 4410 | 4410 | 4410 | 4405 | 401 |
| 246 | 20241107 | 150500 | 950826120 | 4405 | 4405 | 4405 | 4405 | 282 |
| 247 | 20241107 | 150400 | 949583910 | 4410 | 4405 | 4410 | 4405 | 523 |
| 248 | 20241107 | 150300 | 947279310 | 4405 | 4405 | 4405 | 4405 | 134 |
| 249 | 20241107 | 150200 | 946689040 | 4405 | 4410 | 4410 | 4405 | 64 |
| 250 | 20241107 | 150100 | 946406825 | 4410 | 4410 | 4410 | 4410 | 206 |
| 251 | 20241107 | 150000 | 945498365 | 4410 | 4410 | 4410 | 4410 | 102 |
| 252 | 20241107 | 145900 | 945048545 | 4405 | 4405 | 4405 | 4405 | 189 |
| 253 | 20241107 | 145800 | 944216000 | 4405 | 4405 | 4405 | 4405 | 2 |
| 254 | 20241107 | 145700 | 944207190 | 4395 | 4395 | 4395 | 4395 | 0 |
| 255 | 20241107 | 145600 | 944207190 | 4395 | 4395 | 4395 | 4395 | 0 |
| 256 | 20241107 | 145500 | 944207190 | 4395 | 4395 | 4395 | 4395 | 3 |
| 257 | 20241107 | 145400 | 944194005 | 4400 | 4400 | 4400 | 4400 | 51 |
| 258 | 20241107 | 145300 | 943969605 | 4400 | 4400 | 4400 | 4400 | 346 |
| 259 | 20241107 | 145200 | 942447205 | 4390 | 4390 | 4390 | 4390 | 1 |
| 260 | 20241107 | 145100 | 942442815 | 4395 | 4390 | 4395 | 4390 | 30 |
| 261 | 20241107 | 145000 | 942311110 | 4390 | 4390 | 4390 | 4390 | 1 |
| 262 | 20241107 | 144900 | 942306720 | 4390 | 4385 | 4390 | 4385 | 105 |
| 263 | 20241107 | 144800 | 941845910 | 4390 | 4390 | 4390 | 4390 | 1 |
| 264 | 20241107 | 144700 | 941841520 | 4370 | 4395 | 4395 | 4370 | 1432 |
| 265 | 20241107 | 144600 | 935563690 | 4395 | 4395 | 4395 | 4395 | 2 |
| 266 | 20241107 | 144500 | 935554900 | 4395 | 4395 | 4395 | 4395 | 77 |
| 267 | 20241107 | 144400 | 935216485 | 4400 | 4400 | 4400 | 4400 | 1 |
| 268 | 20241107 | 144300 | 935212085 | 4400 | 4400 | 4400 | 4400 | 11 |
| 269 | 20241107 | 144200 | 935163685 | 4400 | 4400 | 4400 | 4400 | 200 |
| 270 | 20241107 | 144100 | 934283685 | 4400 | 4395 | 4400 | 4385 | 434 |
| 271 | 20241107 | 144000 | 932379440 | 4395 | 4395 | 4395 | 4395 | 100 |
| 272 | 20241107 | 143900 | 931939940 | 4395 | 4395 | 4395 | 4395 | 172 |
| 273 | 20241107 | 143800 | 931184000 | 4395 | 4390 | 4395 | 4390 | 50 |
| 274 | 20241107 | 143700 | 930964275 | 4350 | 4385 | 4385 | 4350 | 5336 |
| 275 | 20241107 | 143600 | 907667995 | 4385 | 4385 | 4385 | 4385 | 0 |
| 276 | 20241107 | 143500 | 907667995 | 4385 | 4390 | 4390 | 4385 | 160 |
| 277 | 20241107 | 143400 | 906966385 | 4385 | 4390 | 4390 | 4385 | 1093 |
| 278 | 20241107 | 143300 | 902168580 | 4390 | 4390 | 4390 | 4390 | 1 |
| 279 | 20241107 | 143200 | 902164190 | 4385 | 4385 | 4385 | 4385 | 263 |
| 280 | 20241107 | 143100 | 901010935 | 4385 | 4405 | 4405 | 4375 | 4286 |
| 281 | 20241107 | 143000 | 882171960 | 4410 | 4410 | 4410 | 4410 | 0 |
| 282 | 20241107 | 142900 | 882171960 | 4410 | 4410 | 4410 | 4410 | 181 |
| 283 | 20241107 | 142800 | 881373750 | 4405 | 4410 | 4415 | 4405 | 470 |
| 284 | 20241107 | 142700 | 879301635 | 4415 | 4410 | 4415 | 4410 | 14 |
| 285 | 20241107 | 142600 | 879239890 | 4410 | 4415 | 4415 | 4410 | 344 |
| 286 | 20241107 | 142500 | 877722825 | 4420 | 4420 | 4420 | 4420 | 9 |
| 287 | 20241107 | 142400 | 877683045 | 4410 | 4410 | 4410 | 4410 | 722 |
| 288 | 20241107 | 142300 | 874499025 | 4420 | 4420 | 4420 | 4410 | 779 |
| 289 | 20241107 | 142200 | 871063615 | 4410 | 4410 | 4410 | 4410 | 200 |
| 290 | 20241107 | 142100 | 870181615 | 4410 | 4415 | 4415 | 4410 | 4 |
| 291 | 20241107 | 142000 | 870163970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 292 | 20241107 | 141900 | 870163970 | 4410 | 4415 | 4415 | 4410 | 399 |
| 293 | 20241107 | 141800 | 868402860 | 4420 | 4420 | 4420 | 4420 | 0 |
| 294 | 20241107 | 141700 | 868402860 | 4420 | 4420 | 4420 | 4420 | 0 |
| 295 | 20241107 | 141600 | 868402860 | 4420 | 4420 | 4420 | 4420 | 1 |
| 296 | 20241107 | 141500 | 868398440 | 4420 | 4420 | 4420 | 4420 | 101 |
| 297 | 20241107 | 141400 | 867952020 | 4420 | 4420 | 4420 | 4420 | 92 |
| 298 | 20241107 | 141300 | 867545380 | 4425 | 4425 | 4425 | 4425 | 1 |
| 299 | 20241107 | 141200 | 867540955 | 4425 | 4420 | 4425 | 4420 | 87 |
| 300 | 20241107 | 141100 | 867156170 | 4425 | 4425 | 4425 | 4425 | 164 |
| 301 | 20241107 | 141000 | 866430470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 302 | 20241107 | 140900 | 866430470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 303 | 20241107 | 140800 | 866430470 | 4425 | 4415 | 4425 | 4415 | 475 |
| 304 | 20241107 | 140700 | 864333335 | 4415 | 4425 | 4425 | 4415 | 27 |
| 305 | 20241107 | 140600 | 864214115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 306 | 20241107 | 140500 | 864214115 | 4410 | 4415 | 4415 | 4410 | 500 |
| 307 | 20241107 | 140400 | 862008115 | 4415 | 4425 | 4425 | 4415 | 520 |
| 308 | 20241107 | 140300 | 859710995 | 4425 | 4425 | 4425 | 4425 | 1 |
| 309 | 20241107 | 140200 | 859706570 | 4425 | 4425 | 4425 | 4425 | 10 |
| 310 | 20241107 | 140100 | 859662320 | 4420 | 4420 | 4420 | 4420 | 9 |
| 311 | 20241107 | 140000 | 859622540 | 4420 | 4430 | 4430 | 4420 | 1996 |
| 312 | 20241107 | 135900 | 850800130 | 4430 | 4425 | 4430 | 4425 | 51 |
| 313 | 20241107 | 135800 | 850574450 | 4420 | 4420 | 4420 | 4420 | 0 |
| 314 | 20241107 | 135700 | 850574450 | 4420 | 4420 | 4420 | 4420 | 100 |
| 315 | 20241107 | 135600 | 850132450 | 4425 | 4425 | 4425 | 4425 | 1 |
| 316 | 20241107 | 135500 | 850128025 | 4425 | 4425 | 4425 | 4425 | 49 |
| 317 | 20241107 | 135400 | 849911200 | 4415 | 4425 | 4425 | 4415 | 1400 |
| 318 | 20241107 | 135300 | 843726055 | 4425 | 4425 | 4425 | 4425 | 295 |
| 319 | 20241107 | 135200 | 842420680 | 4420 | 4425 | 4425 | 4420 | 655 |
| 320 | 20241107 | 135100 | 839523040 | 4425 | 4425 | 4425 | 4425 | 1 |
| 321 | 20241107 | 135000 | 839518615 | 4420 | 4425 | 4425 | 4420 | 151 |
| 322 | 20241107 | 134900 | 838851190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 323 | 20241107 | 134800 | 838851190 | 4425 | 4420 | 4425 | 4420 | 1002 |
| 324 | 20241107 | 134700 | 834420850 | 4425 | 4425 | 4425 | 4425 | 11 |
| 325 | 20241107 | 134600 | 834372175 | 4420 | 4420 | 4420 | 4420 | 164 |
| 326 | 20241107 | 134500 | 833647295 | 4420 | 4420 | 4420 | 4420 | 18 |
| 327 | 20241107 | 134400 | 833567735 | 4420 | 4420 | 4420 | 4420 | 6 |
| 328 | 20241107 | 134300 | 833541215 | 4420 | 4420 | 4420 | 4420 | 1 |
| 329 | 20241107 | 134200 | 833536795 | 4420 | 4420 | 4420 | 4420 | 29 |
| 330 | 20241107 | 134100 | 833408615 | 4420 | 4425 | 4425 | 4420 | 265 |
| 331 | 20241107 | 134000 | 832237310 | 4420 | 4415 | 4420 | 4415 | 6708 |
| 332 | 20241107 | 133900 | 802590030 | 4415 | 4415 | 4415 | 4415 | 1 |
| 333 | 20241107 | 133800 | 802585615 | 4415 | 4415 | 4415 | 4415 | 0 |
| 334 | 20241107 | 133700 | 802585615 | 4415 | 4415 | 4415 | 4415 | 0 |
| 335 | 20241107 | 133600 | 802585615 | 4415 | 4415 | 4415 | 4415 | 0 |
| 336 | 20241107 | 133500 | 802585615 | 4415 | 4415 | 4415 | 4415 | 1 |
| 337 | 20241107 | 133400 | 802581200 | 4420 | 4420 | 4420 | 4420 | 0 |
| 338 | 20241107 | 133300 | 802581200 | 4420 | 4420 | 4420 | 4420 | 1 |
| 339 | 20241107 | 133200 | 802576780 | 4415 | 4405 | 4415 | 4405 | 11000 |
| 340 | 20241107 | 133100 | 754013550 | 4405 | 4405 | 4405 | 4405 | 2 |
| 341 | 20241107 | 133000 | 754004740 | 4400 | 4415 | 4415 | 4400 | 1550 |
| 342 | 20241107 | 132900 | 747176510 | 4415 | 4415 | 4415 | 4415 | 1 |
| 343 | 20241107 | 132800 | 747172095 | 4415 | 4415 | 4415 | 4415 | 90 |
| 344 | 20241107 | 132700 | 746774745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 345 | 20241107 | 132600 | 746774745 | 4415 | 4415 | 4415 | 4415 | 2 |
| 346 | 20241107 | 132500 | 746765915 | 4415 | 4410 | 4415 | 4410 | 25 |
| 347 | 20241107 | 132400 | 746655660 | 4410 | 4410 | 4410 | 4410 | 325 |
| 348 | 20241107 | 132300 | 745222410 | 4415 | 4415 | 4415 | 4415 | 0 |
| 349 | 20241107 | 132200 | 745222410 | 4415 | 4415 | 4415 | 4415 | 37 |
| 350 | 20241107 | 132100 | 745059055 | 4415 | 4415 | 4415 | 4415 | 10 |
| 351 | 20241107 | 132000 | 745014905 | 4410 | 4410 | 4410 | 4410 | 241 |
| 352 | 20241107 | 131900 | 743952095 | 4410 | 4410 | 4410 | 4410 | 60 |
| 353 | 20241107 | 131800 | 743687495 | 4415 | 4415 | 4415 | 4415 | 450 |
| 354 | 20241107 | 131700 | 741700745 | 4420 | 4415 | 4420 | 4415 | 146 |
| 355 | 20241107 | 131600 | 741056150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 356 | 20241107 | 131500 | 741056150 | 4420 | 4420 | 4420 | 4420 | 1 |
| 357 | 20241107 | 131400 | 741051730 | 4410 | 4410 | 4410 | 4410 | 107 |
| 358 | 20241107 | 131300 | 740579860 | 4415 | 4415 | 4415 | 4415 | 489 |
| 359 | 20241107 | 131200 | 738420925 | 4415 | 4415 | 4415 | 4415 | 0 |
| 360 | 20241107 | 131100 | 738420925 | 4415 | 4415 | 4415 | 4415 | 10 |
| 361 | 20241107 | 131000 | 738376775 | 4415 | 4415 | 4415 | 4415 | 1 |
| 362 | 20241107 | 130900 | 738372360 | 4410 | 4415 | 4415 | 4410 | 16 |
| 363 | 20241107 | 130800 | 738301795 | 4410 | 4415 | 4415 | 4410 | 10 |
| 364 | 20241107 | 130700 | 738257685 | 4415 | 4415 | 4415 | 4415 | 472 |
| 365 | 20241107 | 130600 | 736173805 | 4420 | 4420 | 4420 | 4420 | 0 |
| 366 | 20241107 | 130500 | 736173805 | 4420 | 4420 | 4420 | 4420 | 0 |
| 367 | 20241107 | 130400 | 736173805 | 4420 | 4420 | 4420 | 4420 | 8 |
| 368 | 20241107 | 130300 | 736138445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 369 | 20241107 | 130200 | 736138445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 370 | 20241107 | 130100 | 736138445 | 4420 | 4420 | 4420 | 4420 | 1 |
| 371 | 20241107 | 130000 | 736134025 | 4410 | 4420 | 4420 | 4410 | 4 |
| 372 | 20241107 | 125900 | 736116365 | 4420 | 4420 | 4420 | 4420 | 1 |
| 373 | 20241107 | 125800 | 736111945 | 4410 | 4410 | 4410 | 4410 | 6235 |
| 374 | 20241107 | 125700 | 708615595 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 375 | 20241107 | 125600 | 704210595 | 4410 | 4415 | 4415 | 4410 | 156 |
| 376 | 20241107 | 125500 | 703522155 | 4415 | 4415 | 4415 | 4415 | 0 |
| 377 | 20241107 | 125400 | 703522155 | 4415 | 4415 | 4420 | 4415 | 104 |
| 378 | 20241107 | 125300 | 703062990 | 4415 | 4415 | 4415 | 4415 | 1 |
| 379 | 20241107 | 125200 | 703058575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 380 | 20241107 | 125100 | 703058575 | 4415 | 4415 | 4415 | 4415 | 44 |
| 381 | 20241107 | 125000 | 702864315 | 4405 | 4405 | 4405 | 4405 | 1188 |
| 382 | 20241107 | 124900 | 697631175 | 4405 | 4410 | 4410 | 4405 | 78 |
| 383 | 20241107 | 124800 | 697287580 | 4410 | 4410 | 4410 | 4410 | 0 |
| 384 | 20241107 | 124700 | 697287580 | 4410 | 4410 | 4410 | 4410 | 83 |
| 385 | 20241107 | 124600 | 696921550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 386 | 20241107 | 124500 | 696921550 | 4400 | 4405 | 4405 | 4400 | 1239 |
| 387 | 20241107 | 124400 | 691464255 | 4400 | 4405 | 4405 | 4400 | 9 |
| 388 | 20241107 | 124300 | 691424620 | 4405 | 4405 | 4405 | 4405 | 1144 |
| 389 | 20241107 | 124200 | 686385300 | 4405 | 4405 | 4405 | 4405 | 1 |
| 390 | 20241107 | 124100 | 686380895 | 4405 | 4400 | 4405 | 4400 | 100 |
| 391 | 20241107 | 124000 | 685940420 | 4400 | 4400 | 4400 | 4400 | 4 |
| 392 | 20241107 | 123900 | 685922820 | 4400 | 4400 | 4400 | 4400 | 50 |
| 393 | 20241107 | 123800 | 685702820 | 4405 | 4405 | 4405 | 4405 | 4 |
| 394 | 20241107 | 123700 | 685685200 | 4405 | 4405 | 4405 | 4405 | 460 |
| 395 | 20241107 | 123600 | 683658900 | 4405 | 4405 | 4405 | 4405 | 100 |
| 396 | 20241107 | 123500 | 683218400 | 4415 | 4410 | 4415 | 4405 | 222 |
| 397 | 20241107 | 123400 | 682240270 | 4415 | 4415 | 4415 | 4415 | 0 |
| 398 | 20241107 | 123300 | 682240270 | 4415 | 4415 | 4415 | 4415 | 1 |
| 399 | 20241107 | 123200 | 682235855 | 4415 | 4415 | 4415 | 4415 | 0 |
| 400 | 20241107 | 123100 | 682235855 | 4415 | 4415 | 4415 | 4415 | 15 |
| 401 | 20241107 | 123000 | 682169630 | 4415 | 4415 | 4415 | 4415 | 1 |
| 402 | 20241107 | 122900 | 682165215 | 4410 | 4410 | 4410 | 4410 | 0 |
| 403 | 20241107 | 122800 | 682165215 | 4410 | 4410 | 4410 | 4410 | 2 |
| 404 | 20241107 | 122700 | 682156395 | 4410 | 4410 | 4410 | 4410 | 1339 |
| 405 | 20241107 | 122600 | 676251405 | 4405 | 4410 | 4410 | 4405 | 31 |
| 406 | 20241107 | 122500 | 676114745 | 4410 | 4410 | 4415 | 4410 | 33 |
| 407 | 20241107 | 122400 | 675969105 | 4410 | 4410 | 4410 | 4410 | 0 |
| 408 | 20241107 | 122300 | 675969105 | 4410 | 4410 | 4410 | 4410 | 1 |
| 409 | 20241107 | 122200 | 675964695 | 4410 | 4410 | 4410 | 4410 | 1 |
| 410 | 20241107 | 122100 | 675960285 | 4410 | 4415 | 4415 | 4410 | 547 |
| 411 | 20241107 | 122000 | 673548010 | 4415 | 4415 | 4415 | 4415 | 2 |
| 412 | 20241107 | 121900 | 673539180 | 4415 | 4410 | 4415 | 4410 | 3 |
| 413 | 20241107 | 121800 | 673525945 | 4410 | 4410 | 4410 | 4410 | 455 |
| 414 | 20241107 | 121700 | 671519395 | 4410 | 4410 | 4410 | 4410 | 344 |
| 415 | 20241107 | 121600 | 670002355 | 4410 | 4410 | 4410 | 4410 | 50 |
| 416 | 20241107 | 121500 | 669781855 | 4410 | 4410 | 4410 | 4410 | 114 |
| 417 | 20241107 | 121400 | 669279115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 418 | 20241107 | 121300 | 669279115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 419 | 20241107 | 121200 | 669279115 | 4410 | 4405 | 4410 | 4405 | 211 |
| 420 | 20241107 | 121100 | 668349605 | 4410 | 4405 | 4410 | 4405 | 373 |
| 421 | 20241107 | 121000 | 666706440 | 4395 | 4395 | 4395 | 4395 | 0 |
| 422 | 20241107 | 120900 | 666706440 | 4395 | 4400 | 4400 | 4395 | 307 |
| 423 | 20241107 | 120800 | 665355730 | 4405 | 4405 | 4405 | 4405 | 27 |
| 424 | 20241107 | 120700 | 665236795 | 4405 | 4405 | 4405 | 4405 | 1 |
| 425 | 20241107 | 120600 | 665232390 | 4405 | 4405 | 4405 | 4405 | 1 |
| 426 | 20241107 | 120500 | 665227985 | 4400 | 4400 | 4400 | 4400 | 0 |
| 427 | 20241107 | 120400 | 665227985 | 4400 | 4400 | 4400 | 4400 | 1065 |
| 428 | 20241107 | 120300 | 660541985 | 4405 | 4410 | 4410 | 4405 | 136 |
| 429 | 20241107 | 120200 | 659942900 | 4410 | 4410 | 4410 | 4410 | 0 |
| 430 | 20241107 | 120100 | 659942900 | 4410 | 4410 | 4410 | 4410 | 1 |
| 431 | 20241107 | 120000 | 659938490 | 4405 | 4410 | 4410 | 4405 | 49 |
| 432 | 20241107 | 115900 | 659722410 | 4410 | 4410 | 4410 | 4410 | 122 |
| 433 | 20241107 | 115800 | 659184390 | 4410 | 4410 | 4410 | 4410 | 7 |
| 434 | 20241107 | 115700 | 659153520 | 4415 | 4415 | 4415 | 4415 | 0 |
| 435 | 20241107 | 115600 | 659153520 | 4415 | 4415 | 4415 | 4415 | 4 |
| 436 | 20241107 | 115500 | 659135860 | 4415 | 4415 | 4415 | 4415 | 1 |
| 437 | 20241107 | 115400 | 659131445 | 4410 | 4410 | 4410 | 4410 | 0 |
| 438 | 20241107 | 115300 | 659131445 | 4410 | 4410 | 4410 | 4410 | 10 |
| 439 | 20241107 | 115200 | 659087345 | 4415 | 4415 | 4415 | 4415 | 1 |
| 440 | 20241107 | 115100 | 659082930 | 4415 | 4415 | 4415 | 4415 | 1 |
| 441 | 20241107 | 115000 | 659078515 | 4415 | 4415 | 4415 | 4415 | 21 |
| 442 | 20241107 | 114900 | 658985800 | 4415 | 4405 | 4415 | 4405 | 2 |
| 443 | 20241107 | 114800 | 658976980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 444 | 20241107 | 114700 | 658976980 | 4415 | 4415 | 4415 | 4415 | 450 |
| 445 | 20241107 | 114600 | 656990230 | 4415 | 4415 | 4415 | 4415 | 565 |
| 446 | 20241107 | 114500 | 654495755 | 4415 | 4415 | 4420 | 4415 | 18 |
| 447 | 20241107 | 114400 | 654416275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 448 | 20241107 | 114300 | 654416275 | 4415 | 4405 | 4415 | 4405 | 3294 |
| 449 | 20241107 | 114200 | 639884945 | 4410 | 4410 | 4410 | 4410 | 0 |
| 450 | 20241107 | 114100 | 639884945 | 4410 | 4410 | 4410 | 4410 | 2 |
| 451 | 20241107 | 114000 | 639876125 | 4400 | 4405 | 4405 | 4400 | 200 |
| 452 | 20241107 | 113900 | 638995555 | 4405 | 4405 | 4405 | 4405 | 200 |
| 453 | 20241107 | 113800 | 638114555 | 4405 | 4405 | 4405 | 4405 | 303 |
| 454 | 20241107 | 113700 | 636779840 | 4405 | 4405 | 4405 | 4405 | 327 |
| 455 | 20241107 | 113600 | 635339405 | 4400 | 4400 | 4400 | 4400 | 231 |
| 456 | 20241107 | 113500 | 634323005 | 4400 | 4400 | 4400 | 4400 | 3 |
| 457 | 20241107 | 113400 | 634309805 | 4400 | 4400 | 4400 | 4400 | 2 |
| 458 | 20241107 | 113300 | 634301005 | 4385 | 4385 | 4385 | 4385 | 5 |
| 459 | 20241107 | 113200 | 634279080 | 4400 | 4405 | 4405 | 4400 | 172 |
| 460 | 20241107 | 113100 | 633522275 | 4405 | 4400 | 4405 | 4400 | 2716 |
| 461 | 20241107 | 113000 | 621567875 | 4400 | 4380 | 4400 | 4380 | 3866 |
| 462 | 20241107 | 112900 | 604596765 | 4380 | 4380 | 4380 | 4380 | 9 |
| 463 | 20241107 | 112800 | 604557345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 464 | 20241107 | 112700 | 604557345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 465 | 20241107 | 112600 | 604557345 | 4375 | 4375 | 4375 | 4375 | 94 |
| 466 | 20241107 | 112500 | 604146095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 467 | 20241107 | 112400 | 604146095 | 4370 | 4370 | 4370 | 4370 | 130 |
| 468 | 20241107 | 112300 | 603577995 | 4370 | 4370 | 4370 | 4370 | 0 |
| 469 | 20241107 | 112200 | 603577995 | 4370 | 4370 | 4370 | 4370 | 13 |
| 470 | 20241107 | 112100 | 603521185 | 4370 | 4370 | 4370 | 4370 | 23 |
| 471 | 20241107 | 112000 | 603420675 | 4370 | 4370 | 4370 | 4370 | 1 |
| 472 | 20241107 | 111900 | 603416305 | 4375 | 4375 | 4375 | 4375 | 121 |
| 473 | 20241107 | 111800 | 602886930 | 4370 | 4370 | 4370 | 4370 | 0 |
| 474 | 20241107 | 111700 | 602886930 | 4370 | 4370 | 4370 | 4370 | 122 |
| 475 | 20241107 | 111600 | 602353790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 476 | 20241107 | 111500 | 602353790 | 4375 | 4375 | 4375 | 4375 | 3 |
| 477 | 20241107 | 111400 | 602340665 | 4365 | 4375 | 4375 | 4365 | 260 |
| 478 | 20241107 | 111300 | 601205725 | 4380 | 4380 | 4380 | 4380 | 96 |
| 479 | 20241107 | 111200 | 600785245 | 4375 | 4375 | 4375 | 4375 | 424 |
| 480 | 20241107 | 111100 | 598930245 | 4375 | 4375 | 4375 | 4375 | 1 |
| 481 | 20241107 | 111000 | 598925870 | 4375 | 4375 | 4375 | 4375 | 108 |
| 482 | 20241107 | 110900 | 598453370 | 4370 | 4370 | 4370 | 4370 | 406 |
| 483 | 20241107 | 110800 | 596679150 | 4365 | 4365 | 4365 | 4365 | 0 |
| 484 | 20241107 | 110700 | 596679150 | 4365 | 4365 | 4365 | 4365 | 0 |
| 485 | 20241107 | 110600 | 596679150 | 4365 | 4365 | 4365 | 4365 | 0 |
| 486 | 20241107 | 110500 | 596679150 | 4365 | 4375 | 4375 | 4365 | 1049 |
| 487 | 20241107 | 110400 | 592100240 | 4365 | 4365 | 4365 | 4365 | 63 |
| 488 | 20241107 | 110300 | 591825245 | 4365 | 4365 | 4365 | 4365 | 1 |
| 489 | 20241107 | 110200 | 591820880 | 4360 | 4360 | 4360 | 4360 | 0 |
| 490 | 20241107 | 110100 | 591820880 | 4360 | 4360 | 4360 | 4360 | 0 |
| 491 | 20241107 | 110000 | 591820880 | 4360 | 4360 | 4360 | 4360 | 500 |
| 492 | 20241107 | 105900 | 589640880 | 4360 | 4360 | 4360 | 4360 | 150 |
| 493 | 20241107 | 105800 | 588986880 | 4365 | 4365 | 4365 | 4365 | 6 |
| 494 | 20241107 | 105700 | 588960690 | 4365 | 4365 | 4365 | 4365 | 103 |
| 495 | 20241107 | 105600 | 588511095 | 4370 | 4370 | 4370 | 4370 | 7 |
| 496 | 20241107 | 105500 | 588480505 | 4375 | 4375 | 4375 | 4375 | 31 |
| 497 | 20241107 | 105400 | 588344880 | 4355 | 4360 | 4380 | 4355 | 67 |
| 498 | 20241107 | 105300 | 588053065 | 4355 | 4355 | 4355 | 4355 | 0 |
| 499 | 20241107 | 105200 | 588053065 | 4355 | 4360 | 4360 | 4355 | 602 |
| 500 | 20241107 | 105100 | 585430445 | 4365 | 4375 | 4375 | 4365 | 89 |
| 501 | 20241107 | 105000 | 585041905 | 4365 | 4365 | 4365 | 4365 | 0 |
| 502 | 20241107 | 104900 | 585041905 | 4365 | 4365 | 4365 | 4365 | 0 |
| 503 | 20241107 | 104800 | 585041905 | 4365 | 4365 | 4365 | 4365 | 0 |
| 504 | 20241107 | 104700 | 585041905 | 4365 | 4380 | 4380 | 4365 | 2 |
| 505 | 20241107 | 104600 | 585033160 | 4365 | 4365 | 4365 | 4365 | 0 |
| 506 | 20241107 | 104500 | 585033160 | 4365 | 4370 | 4370 | 4365 | 275 |
| 507 | 20241107 | 104400 | 583832775 | 4375 | 4375 | 4375 | 4375 | 4 |
| 508 | 20241107 | 104300 | 583815275 | 4370 | 4375 | 4375 | 4370 | 815 |
| 509 | 20241107 | 104200 | 580253675 | 4375 | 4380 | 4380 | 4375 | 103 |
| 510 | 20241107 | 104100 | 579803040 | 4380 | 4380 | 4380 | 4380 | 4 |
| 511 | 20241107 | 104000 | 579785520 | 4380 | 4380 | 4380 | 4380 | 1195 |
| 512 | 20241107 | 103900 | 574551420 | 4380 | 4370 | 4380 | 4370 | 2 |
| 513 | 20241107 | 103800 | 574542670 | 4370 | 4370 | 4370 | 4370 | 657 |
| 514 | 20241107 | 103700 | 571671580 | 4370 | 4370 | 4370 | 4365 | 917 |
| 515 | 20241107 | 103600 | 567668600 | 4370 | 4370 | 4370 | 4370 | 51 |
| 516 | 20241107 | 103500 | 567445730 | 4365 | 4365 | 4365 | 4365 | 0 |
| 517 | 20241107 | 103400 | 567445730 | 4365 | 4365 | 4365 | 4360 | 105 |
| 518 | 20241107 | 103300 | 566987775 | 4360 | 4360 | 4360 | 4360 | 0 |
| 519 | 20241107 | 103200 | 566987775 | 4360 | 4360 | 4360 | 4360 | 100 |
| 520 | 20241107 | 103100 | 566551775 | 4365 | 4370 | 4370 | 4365 | 46 |
| 521 | 20241107 | 103000 | 566350980 | 4360 | 4360 | 4360 | 4360 | 1 |
| 522 | 20241107 | 102900 | 566346620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 523 | 20241107 | 102800 | 566346620 | 4360 | 4375 | 4375 | 4360 | 758 |
| 524 | 20241107 | 102700 | 563041540 | 4375 | 4375 | 4375 | 4375 | 133 |
| 525 | 20241107 | 102600 | 562459665 | 4365 | 4365 | 4365 | 4365 | 1331 |
| 526 | 20241107 | 102500 | 556649850 | 4365 | 4365 | 4365 | 4365 | 24 |
| 527 | 20241107 | 102400 | 556545090 | 4365 | 4365 | 4365 | 4365 | 204 |
| 528 | 20241107 | 102300 | 555654630 | 4360 | 4360 | 4360 | 4360 | 56 |
| 529 | 20241107 | 102200 | 555410470 | 4355 | 4355 | 4355 | 4355 | 24 |
| 530 | 20241107 | 102100 | 555305950 | 4355 | 4355 | 4355 | 4355 | 297 |
| 531 | 20241107 | 102000 | 554012515 | 4360 | 4370 | 4370 | 4360 | 968 |
| 532 | 20241107 | 101900 | 549787405 | 4375 | 4375 | 4375 | 4375 | 220 |
| 533 | 20241107 | 101800 | 548824905 | 4375 | 4370 | 4380 | 4370 | 141 |
| 534 | 20241107 | 101700 | 548208055 | 4370 | 4370 | 4370 | 4370 | 14 |
| 535 | 20241107 | 101600 | 548146875 | 4370 | 4365 | 4370 | 4365 | 463 |
| 536 | 20241107 | 101500 | 546125875 | 4365 | 4360 | 4365 | 4360 | 287 |
| 537 | 20241107 | 101400 | 544874305 | 4365 | 4365 | 4365 | 4365 | 1 |
| 538 | 20241107 | 101300 | 544869940 | 4360 | 4360 | 4360 | 4360 | 1 |
| 539 | 20241107 | 101200 | 544865580 | 4360 | 4360 | 4360 | 4360 | 10 |
| 540 | 20241107 | 101100 | 544821980 | 4360 | 4365 | 4365 | 4360 | 183 |
| 541 | 20241107 | 101000 | 544024000 | 4365 | 4365 | 4365 | 4365 | 17 |
| 542 | 20241107 | 100900 | 543949795 | 4365 | 4365 | 4365 | 4365 | 1 |
| 543 | 20241107 | 100800 | 543945430 | 4365 | 4365 | 4365 | 4365 | 1500 |
| 544 | 20241107 | 100700 | 537397930 | 4365 | 4350 | 4365 | 4350 | 200 |
| 545 | 20241107 | 100600 | 536526110 | 4350 | 4350 | 4350 | 4350 | 5 |
| 546 | 20241107 | 100500 | 536504360 | 4345 | 4345 | 4345 | 4335 | 363 |
| 547 | 20241107 | 100400 | 534930555 | 4345 | 4350 | 4350 | 4345 | 5 |
| 548 | 20241107 | 100300 | 534908820 | 4350 | 4350 | 4350 | 4350 | 15 |
| 549 | 20241107 | 100200 | 534843570 | 4335 | 4330 | 4335 | 4330 | 3279 |
| 550 | 20241107 | 100100 | 520629400 | 4325 | 4330 | 4330 | 4325 | 45 |
| 551 | 20241107 | 100000 | 520434555 | 4330 | 4335 | 4335 | 4330 | 102 |
| 552 | 20241107 | 095900 | 519992395 | 4325 | 4330 | 4330 | 4325 | 637 |
| 553 | 20241107 | 095800 | 517234565 | 4330 | 4320 | 4330 | 4320 | 1059 |
| 554 | 20241107 | 095700 | 512654505 | 4310 | 4325 | 4325 | 4310 | 105 |
| 555 | 20241107 | 095600 | 512201880 | 4325 | 4310 | 4325 | 4310 | 680 |
| 556 | 20241107 | 095500 | 509267160 | 4310 | 4305 | 4310 | 4305 | 308 |
| 557 | 20241107 | 095400 | 507940000 | 4305 | 4305 | 4305 | 4305 | 24 |
| 558 | 20241107 | 095300 | 507836680 | 4310 | 4315 | 4315 | 4310 | 131 |
| 559 | 20241107 | 095200 | 507272055 | 4305 | 4315 | 4315 | 4305 | 3061 |
| 560 | 20241107 | 095100 | 494079060 | 4315 | 4320 | 4320 | 4315 | 452 |
| 561 | 20241107 | 095000 | 492127365 | 4320 | 4315 | 4320 | 4315 | 73 |
| 562 | 20241107 | 094900 | 491812265 | 4320 | 4320 | 4325 | 4310 | 1524 |
| 563 | 20241107 | 094800 | 485240530 | 4325 | 4315 | 4325 | 4315 | 635 |
| 564 | 20241107 | 094700 | 482500495 | 4315 | 4335 | 4335 | 4315 | 273 |
| 565 | 20241107 | 094600 | 481321150 | 4325 | 4320 | 4325 | 4320 | 737 |
| 566 | 20241107 | 094500 | 478134180 | 4320 | 4320 | 4320 | 4320 | 4705 |
| 567 | 20241107 | 094400 | 457808580 | 4320 | 4325 | 4325 | 4320 | 350 |
| 568 | 20241107 | 094300 | 456296145 | 4320 | 4345 | 4345 | 4320 | 11552 |
| 569 | 20241107 | 094200 | 406281355 | 4345 | 4360 | 4360 | 4345 | 133 |
| 570 | 20241107 | 094100 | 405703455 | 4360 | 4360 | 4360 | 4360 | 0 |
| 571 | 20241107 | 094000 | 405703455 | 4360 | 4360 | 4360 | 4340 | 1361 |
| 572 | 20241107 | 093900 | 399795855 | 4365 | 4365 | 4365 | 4365 | 5 |
| 573 | 20241107 | 093800 | 399774030 | 4365 | 4345 | 4365 | 4345 | 3984 |
| 574 | 20241107 | 093700 | 382463170 | 4360 | 4360 | 4360 | 4360 | 10 |
| 575 | 20241107 | 093600 | 382419570 | 4365 | 4345 | 4365 | 4345 | 196 |
| 576 | 20241107 | 093500 | 381564550 | 4345 | 4345 | 4345 | 4340 | 1215 |
| 577 | 20241107 | 093400 | 376285420 | 4340 | 4350 | 4365 | 4340 | 1406 |
| 578 | 20241107 | 093300 | 370176145 | 4360 | 4350 | 4365 | 4350 | 5 |
| 579 | 20241107 | 093200 | 370154370 | 4355 | 4365 | 4365 | 4345 | 2961 |
| 580 | 20241107 | 093100 | 357271615 | 4350 | 4350 | 4350 | 4350 | 0 |
| 581 | 20241107 | 093000 | 357271615 | 4350 | 4365 | 4365 | 4350 | 909 |
| 582 | 20241107 | 092900 | 353316675 | 4355 | 4360 | 4360 | 4355 | 1317 |
| 583 | 20241107 | 092800 | 347575555 | 4365 | 4370 | 4380 | 4360 | 1568 |
| 584 | 20241107 | 092700 | 340722475 | 4370 | 4370 | 4370 | 4370 | 4 |
| 585 | 20241107 | 092600 | 340704995 | 4360 | 4355 | 4360 | 4355 | 41 |
| 586 | 20241107 | 092500 | 340526240 | 4355 | 4360 | 4360 | 4355 | 1993 |
| 587 | 20241107 | 092400 | 331845475 | 4355 | 4370 | 4370 | 4355 | 193 |
| 588 | 20241107 | 092300 | 331003110 | 4370 | 4355 | 4370 | 4355 | 4614 |
| 589 | 20241107 | 092200 | 310899930 | 4355 | 4355 | 4355 | 4355 | 528 |
| 590 | 20241107 | 092100 | 308600490 | 4350 | 4395 | 4395 | 4350 | 12703 |
| 591 | 20241107 | 092000 | 253279065 | 4395 | 4395 | 4400 | 4395 | 1635 |
| 592 | 20241107 | 091900 | 246093090 | 4400 | 4400 | 4400 | 4390 | 130 |
| 593 | 20241107 | 091800 | 245521380 | 4405 | 4405 | 4405 | 4405 | 50 |
| 594 | 20241107 | 091700 | 245301130 | 4385 | 4385 | 4385 | 4385 | 228 |
| 595 | 20241107 | 091600 | 244301350 | 4380 | 4395 | 4395 | 4380 | 351 |
| 596 | 20241107 | 091500 | 242759125 | 4400 | 4395 | 4400 | 4380 | 1507 |
| 597 | 20241107 | 091400 | 236133785 | 4395 | 4395 | 4395 | 4395 | 710 |
| 598 | 20241107 | 091300 | 233013335 | 4395 | 4385 | 4400 | 4385 | 1413 |
| 599 | 20241107 | 091200 | 226804605 | 4360 | 4365 | 4375 | 4355 | 1458 |
| 600 | 20241107 | 091100 | 220448985 | 4355 | 4390 | 4390 | 4355 | 443 |
| 601 | 20241107 | 091000 | 218516280 | 4390 | 4375 | 4390 | 4350 | 2689 |
| 602 | 20241107 | 090900 | 206801255 | 4375 | 4400 | 4400 | 4350 | 2386 |
| 603 | 20241107 | 090800 | 196384400 | 4375 | 4400 | 4400 | 4375 | 301 |
| 604 | 20241107 | 090700 | 195065790 | 4400 | 4380 | 4400 | 4355 | 2427 |
| 605 | 20241107 | 090600 | 184450385 | 4380 | 4385 | 4390 | 4380 | 3315 |
| 606 | 20241107 | 090500 | 169929920 | 4385 | 4390 | 4395 | 4385 | 2343 |
| 607 | 20241107 | 090400 | 159648970 | 4390 | 4415 | 4440 | 4390 | 1693 |
| 608 | 20241107 | 090300 | 152197190 | 4445 | 4430 | 4450 | 4415 | 924 |
| 609 | 20241107 | 090200 | 148095125 | 4440 | 4405 | 4440 | 4390 | 4698 |
| 610 | 20241107 | 090100 | 127385440 | 4395 | 4385 | 4400 | 4380 | 2260 |
| 611 | 20241107 | 090000 | 117470295 | 4385 | 4485 | 4485 | 4280 | 26345 |