28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 183600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 3 | 20241107 | 183500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20241107 | 183400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20241107 | 183300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20241107 | 183200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20241107 | 183100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20241107 | 183000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20241107 | 182900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20241107 | 182800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20241107 | 182700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20241107 | 182600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20241107 | 182500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20241107 | 182400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20241107 | 182300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20241107 | 182200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20241107 | 182100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20241107 | 182000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20241107 | 181900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20241107 | 181800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20241107 | 181700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20241107 | 181600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20241107 | 181500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20241107 | 181400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20241107 | 181300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20241107 | 181200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20241107 | 181100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20241107 | 181000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20241107 | 180900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20241107 | 180800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20241107 | 180700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20241107 | 180600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 33 | 20241107 | 180500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20241107 | 180400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20241107 | 180300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20241107 | 180200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20241107 | 180100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20241107 | 180000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20241107 | 175900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20241107 | 175800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20241107 | 175700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20241107 | 175600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20241107 | 175500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20241107 | 175400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20241107 | 175300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20241107 | 175200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20241107 | 175100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20241107 | 175000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20241107 | 174900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20241107 | 174800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20241107 | 174700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20241107 | 174600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20241107 | 174500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20241107 | 174400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20241107 | 174300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20241107 | 174200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20241107 | 174100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20241107 | 174000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20241107 | 173900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20241107 | 173800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20241107 | 173700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20241107 | 173600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 63 | 20241107 | 173500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20241107 | 173400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20241107 | 173300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20241107 | 173200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20241107 | 173100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20241107 | 173000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20241107 | 172900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20241107 | 172800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20241107 | 172700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20241107 | 172600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20241107 | 172500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20241107 | 172400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20241107 | 172300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20241107 | 172200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20241107 | 172100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20241107 | 172000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20241107 | 171900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20241107 | 171800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20241107 | 171700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20241107 | 171600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20241107 | 171500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20241107 | 171400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20241107 | 171300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20241107 | 171200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20241107 | 171100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20241107 | 171000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20241107 | 170900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20241107 | 170800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20241107 | 170700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20241107 | 170600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 93 | 20241107 | 170500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20241107 | 170400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20241107 | 170300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20241107 | 170200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20241107 | 170100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20241107 | 170000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20241107 | 165900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20241107 | 165800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20241107 | 165700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20241107 | 165600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20241107 | 165500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20241107 | 165400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20241107 | 165300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20241107 | 165200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20241107 | 165100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20241107 | 165000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20241107 | 164900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20241107 | 164800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20241107 | 164700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20241107 | 164600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20241107 | 164500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20241107 | 164400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20241107 | 164300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20241107 | 164200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20241107 | 164100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20241107 | 164000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20241107 | 163900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20241107 | 163800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20241107 | 163700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20241107 | 163600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 123 | 20241107 | 163500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20241107 | 163400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20241107 | 163300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20241107 | 163200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20241107 | 163100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20241107 | 163000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20241107 | 162900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20241107 | 162800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20241107 | 162700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20241107 | 162600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20241107 | 162500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20241107 | 162400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20241107 | 162300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20241107 | 162200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20241107 | 162100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20241107 | 162000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20241107 | 161900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20241107 | 161800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20241107 | 161700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20241107 | 161600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20241107 | 161500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20241107 | 161400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20241107 | 161300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20241107 | 161200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20241107 | 161100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20241107 | 161000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20241107 | 160900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20241107 | 160800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20241107 | 160700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20241107 | 160600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 153 | 20241107 | 160500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20241107 | 160400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20241107 | 160300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20241107 | 160200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20241107 | 160100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20241107 | 160000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20241107 | 155900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20241107 | 155800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20241107 | 155700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20241107 | 155600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20241107 | 155500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20241107 | 155400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20241107 | 155300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20241107 | 155200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20241107 | 155100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20241107 | 155000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20241107 | 154900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20241107 | 154800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20241107 | 154700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20241107 | 154600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20241107 | 154500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20241107 | 154400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20241107 | 154300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20241107 | 154200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20241107 | 154100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20241107 | 154000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20241107 | 153900 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20241107 | 153800 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20241107 | 153700 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20241107 | 153600 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 183 | 20241107 | 153500 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20241107 | 153400 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20241107 | 153300 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20241107 | 153200 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20241107 | 153100 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20241107 | 153000 | 1084864115 | 2835 | 2835 | 2835 | 2835 | 18376 |
| 189 | 20241107 | 152900 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20241107 | 152800 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20241107 | 152700 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20241107 | 152600 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20241107 | 152500 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20241107 | 152400 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20241107 | 152300 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20241107 | 152200 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20241107 | 152100 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20241107 | 152000 | 1032768155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20241107 | 151900 | 1032768155 | 2820 | 2800 | 2825 | 2800 | 10012 |
| 200 | 20241107 | 151800 | 1004624360 | 2795 | 2800 | 2800 | 2795 | 1262 |
| 201 | 20241107 | 151700 | 1001090970 | 2805 | 2805 | 2805 | 2805 | 128 |
| 202 | 20241107 | 151600 | 1000731930 | 2805 | 2805 | 2805 | 2805 | 714 |
| 203 | 20241107 | 151500 | 998729160 | 2805 | 2800 | 2805 | 2800 | 23 |
| 204 | 20241107 | 151400 | 998664650 | 2805 | 2805 | 2805 | 2805 | 2000 |
| 205 | 20241107 | 151300 | 993054650 | 2805 | 2805 | 2805 | 2805 | 10 |
| 206 | 20241107 | 151200 | 993026600 | 2805 | 2800 | 2805 | 2800 | 6331 |
| 207 | 20241107 | 151100 | 975270005 | 2805 | 2805 | 2805 | 2805 | 1736 |
| 208 | 20241107 | 151000 | 970400525 | 2805 | 2805 | 2805 | 2805 | 609 |
| 209 | 20241107 | 150900 | 968692280 | 2805 | 2805 | 2805 | 2805 | 1 |
| 210 | 20241107 | 150800 | 968689475 | 2800 | 2800 | 2800 | 2800 | 1 |
| 211 | 20241107 | 150700 | 968686675 | 2795 | 2795 | 2795 | 2795 | 500 |
| 212 | 20241107 | 150600 | 967289175 | 2805 | 2800 | 2805 | 2800 | 7 |
| 213 | 20241107 | 150500 | 967269560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20241107 | 150400 | 967269560 | 2800 | 2805 | 2805 | 2800 | 87 |
| 215 | 20241107 | 150300 | 967025930 | 2805 | 2805 | 2805 | 2805 | 31 |
| 216 | 20241107 | 150200 | 966938975 | 2800 | 2800 | 2800 | 2800 | 28 |
| 217 | 20241107 | 150100 | 966860575 | 2800 | 2800 | 2800 | 2800 | 554 |
| 218 | 20241107 | 150000 | 965309375 | 2800 | 2800 | 2800 | 2800 | 19 |
| 219 | 20241107 | 145900 | 965256175 | 2795 | 2795 | 2800 | 2795 | 4 |
| 220 | 20241107 | 145800 | 965244990 | 2800 | 2800 | 2800 | 2800 | 2 |
| 221 | 20241107 | 145700 | 965239390 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20241107 | 145600 | 965239390 | 2800 | 2800 | 2800 | 2800 | 1 |
| 223 | 20241107 | 145500 | 965236590 | 2800 | 2800 | 2800 | 2800 | 4 |
| 224 | 20241107 | 145400 | 965225390 | 2795 | 2800 | 2800 | 2795 | 467 |
| 225 | 20241107 | 145300 | 963919790 | 2800 | 2800 | 2800 | 2800 | 10 |
| 226 | 20241107 | 145200 | 963891790 | 2800 | 2800 | 2800 | 2800 | 5 |
| 227 | 20241107 | 145100 | 963877790 | 2800 | 2800 | 2800 | 2795 | 1950 |
| 228 | 20241107 | 145000 | 958426140 | 2800 | 2800 | 2800 | 2800 | 28 |
| 229 | 20241107 | 144900 | 958347740 | 2800 | 2800 | 2800 | 2800 | 194 |
| 230 | 20241107 | 144800 | 957804540 | 2800 | 2800 | 2800 | 2800 | 823 |
| 231 | 20241107 | 144700 | 955500140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 232 | 20241107 | 144600 | 955500140 | 2800 | 2800 | 2800 | 2800 | 5 |
| 233 | 20241107 | 144500 | 955486140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20241107 | 144400 | 955486140 | 2800 | 2810 | 2810 | 2800 | 241 |
| 235 | 20241107 | 144300 | 954810710 | 2810 | 2810 | 2810 | 2810 | 808 |
| 236 | 20241107 | 144200 | 952540230 | 2815 | 2810 | 2815 | 2810 | 219 |
| 237 | 20241107 | 144100 | 951923995 | 2810 | 2810 | 2810 | 2810 | 1063 |
| 238 | 20241107 | 144000 | 948936965 | 2810 | 2805 | 2810 | 2800 | 831 |
| 239 | 20241107 | 143900 | 946610135 | 2805 | 2805 | 2805 | 2805 | 500 |
| 240 | 20241107 | 143800 | 945207635 | 2800 | 2800 | 2800 | 2800 | 61 |
| 241 | 20241107 | 143700 | 945036835 | 2795 | 2810 | 2810 | 2795 | 1019 |
| 242 | 20241107 | 143600 | 942188700 | 2810 | 2795 | 2810 | 2795 | 2 |
| 243 | 20241107 | 143500 | 942183095 | 2805 | 2805 | 2805 | 2805 | 1000 |
| 244 | 20241107 | 143400 | 939378095 | 2805 | 2805 | 2805 | 2805 | 5 |
| 245 | 20241107 | 143300 | 939364070 | 2800 | 2800 | 2800 | 2800 | 576 |
| 246 | 20241107 | 143200 | 937751270 | 2800 | 2800 | 2800 | 2800 | 619 |
| 247 | 20241107 | 143100 | 936018070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 248 | 20241107 | 143000 | 936018070 | 2805 | 2805 | 2805 | 2800 | 1059 |
| 249 | 20241107 | 142900 | 933052575 | 2805 | 2805 | 2805 | 2805 | 51 |
| 250 | 20241107 | 142800 | 932909520 | 2795 | 2795 | 2795 | 2795 | 0 |
| 251 | 20241107 | 142700 | 932909520 | 2795 | 2800 | 2800 | 2795 | 337 |
| 252 | 20241107 | 142600 | 931966120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 253 | 20241107 | 142500 | 931966120 | 2800 | 2800 | 2800 | 2800 | 3 |
| 254 | 20241107 | 142400 | 931957720 | 2800 | 2800 | 2800 | 2800 | 1606 |
| 255 | 20241107 | 142300 | 927460920 | 2800 | 2800 | 2800 | 2800 | 541 |
| 256 | 20241107 | 142200 | 925946120 | 2800 | 2805 | 2805 | 2800 | 15 |
| 257 | 20241107 | 142100 | 925904065 | 2805 | 2805 | 2805 | 2805 | 102 |
| 258 | 20241107 | 142000 | 925617955 | 2805 | 2805 | 2805 | 2805 | 0 |
| 259 | 20241107 | 141900 | 925617955 | 2805 | 2800 | 2805 | 2800 | 771 |
| 260 | 20241107 | 141800 | 923458950 | 2800 | 2805 | 2810 | 2800 | 1737 |
| 261 | 20241107 | 141700 | 918586480 | 2805 | 2805 | 2805 | 2805 | 0 |
| 262 | 20241107 | 141600 | 918586480 | 2805 | 2805 | 2805 | 2805 | 10 |
| 263 | 20241107 | 141500 | 918558430 | 2800 | 2800 | 2800 | 2800 | 0 |
| 264 | 20241107 | 141400 | 918558430 | 2800 | 2800 | 2800 | 2800 | 800 |
| 265 | 20241107 | 141300 | 916318430 | 2800 | 2800 | 2800 | 2800 | 2140 |
| 266 | 20241107 | 141200 | 910326430 | 2805 | 2805 | 2805 | 2805 | 100 |
| 267 | 20241107 | 141100 | 910045930 | 2800 | 2800 | 2800 | 2800 | 0 |
| 268 | 20241107 | 141000 | 910045930 | 2800 | 2800 | 2800 | 2800 | 0 |
| 269 | 20241107 | 140900 | 910045930 | 2800 | 2800 | 2800 | 2800 | 100 |
| 270 | 20241107 | 140800 | 909765930 | 2800 | 2800 | 2800 | 2800 | 20 |
| 271 | 20241107 | 140700 | 909709930 | 2800 | 2800 | 2800 | 2800 | 2618 |
| 272 | 20241107 | 140600 | 902379530 | 2800 | 2805 | 2805 | 2800 | 5713 |
| 273 | 20241107 | 140500 | 886362365 | 2805 | 2810 | 2810 | 2805 | 115 |
| 274 | 20241107 | 140400 | 886039740 | 2810 | 2810 | 2810 | 2810 | 4 |
| 275 | 20241107 | 140300 | 886028500 | 2805 | 2810 | 2810 | 2805 | 63 |
| 276 | 20241107 | 140200 | 885851485 | 2810 | 2810 | 2810 | 2810 | 0 |
| 277 | 20241107 | 140100 | 885851485 | 2810 | 2810 | 2810 | 2810 | 276 |
| 278 | 20241107 | 140000 | 885075925 | 2805 | 2805 | 2805 | 2805 | 100 |
| 279 | 20241107 | 135900 | 884795425 | 2810 | 2810 | 2810 | 2810 | 228 |
| 280 | 20241107 | 135800 | 884154745 | 2810 | 2810 | 2810 | 2810 | 215 |
| 281 | 20241107 | 135700 | 883550595 | 2810 | 2810 | 2810 | 2810 | 342 |
| 282 | 20241107 | 135600 | 882589575 | 2805 | 2795 | 2805 | 2795 | 1468 |
| 283 | 20241107 | 135500 | 878476150 | 2790 | 2790 | 2790 | 2790 | 300 |
| 284 | 20241107 | 135400 | 877639150 | 2790 | 2795 | 2795 | 2790 | 7637 |
| 285 | 20241107 | 135300 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 286 | 20241107 | 135200 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 287 | 20241107 | 135100 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 288 | 20241107 | 135000 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 289 | 20241107 | 134900 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 290 | 20241107 | 134800 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 291 | 20241107 | 134700 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 292 | 20241107 | 134600 | 856324545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 293 | 20241107 | 134500 | 856324545 | 2795 | 2795 | 2795 | 2795 | 81 |
| 294 | 20241107 | 134400 | 856098150 | 2800 | 2800 | 2800 | 2800 | 100 |
| 295 | 20241107 | 134300 | 855818150 | 2800 | 2800 | 2800 | 2800 | 135 |
| 296 | 20241107 | 134200 | 855440150 | 2800 | 2800 | 2800 | 2800 | 54 |
| 297 | 20241107 | 134100 | 855288950 | 2800 | 2800 | 2800 | 2800 | 0 |
| 298 | 20241107 | 134000 | 855288950 | 2800 | 2800 | 2800 | 2800 | 4 |
| 299 | 20241107 | 133900 | 855277750 | 2800 | 2800 | 2800 | 2800 | 0 |
| 300 | 20241107 | 133800 | 855277750 | 2800 | 2800 | 2800 | 2800 | 6 |
| 301 | 20241107 | 133700 | 855260950 | 2790 | 2790 | 2790 | 2790 | 50 |
| 302 | 20241107 | 133600 | 855121450 | 2800 | 2800 | 2800 | 2800 | 12 |
| 303 | 20241107 | 133500 | 855087850 | 2800 | 2800 | 2800 | 2800 | 1770 |
| 304 | 20241107 | 133400 | 850131850 | 2800 | 2800 | 2800 | 2800 | 0 |
| 305 | 20241107 | 133300 | 850131850 | 2800 | 2800 | 2800 | 2800 | 580 |
| 306 | 20241107 | 133200 | 848507850 | 2800 | 2800 | 2800 | 2800 | 0 |
| 307 | 20241107 | 133100 | 848507850 | 2800 | 2800 | 2800 | 2800 | 2 |
| 308 | 20241107 | 133000 | 848502250 | 2800 | 2800 | 2800 | 2800 | 100 |
| 309 | 20241107 | 132900 | 848222250 | 2800 | 2800 | 2800 | 2800 | 50 |
| 310 | 20241107 | 132800 | 848082250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 311 | 20241107 | 132700 | 848082250 | 2790 | 2790 | 2790 | 2790 | 580 |
| 312 | 20241107 | 132600 | 846464050 | 2790 | 2790 | 2790 | 2790 | 150 |
| 313 | 20241107 | 132500 | 846045550 | 2790 | 2790 | 2790 | 2790 | 500 |
| 314 | 20241107 | 132400 | 844650550 | 2790 | 2790 | 2790 | 2790 | 0 |
| 315 | 20241107 | 132300 | 844650550 | 2790 | 2790 | 2790 | 2790 | 50 |
| 316 | 20241107 | 132200 | 844511050 | 2790 | 2795 | 2795 | 2790 | 400 |
| 317 | 20241107 | 132100 | 843395040 | 2800 | 2800 | 2800 | 2800 | 176 |
| 318 | 20241107 | 132000 | 842902240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 319 | 20241107 | 131900 | 842902240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 320 | 20241107 | 131800 | 842902240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 321 | 20241107 | 131700 | 842902240 | 2800 | 2800 | 2800 | 2800 | 88 |
| 322 | 20241107 | 131600 | 842655840 | 2800 | 2800 | 2800 | 2800 | 1 |
| 323 | 20241107 | 131500 | 842653040 | 2790 | 2790 | 2790 | 2790 | 0 |
| 324 | 20241107 | 131400 | 842653040 | 2790 | 2790 | 2790 | 2790 | 4 |
| 325 | 20241107 | 131300 | 842641880 | 2795 | 2795 | 2795 | 2795 | 1 |
| 326 | 20241107 | 131200 | 842639085 | 2795 | 2790 | 2795 | 2790 | 221 |
| 327 | 20241107 | 131100 | 842022490 | 2790 | 2790 | 2790 | 2790 | 1 |
| 328 | 20241107 | 131000 | 842019700 | 2790 | 2790 | 2790 | 2790 | 610 |
| 329 | 20241107 | 130900 | 840317800 | 2790 | 2800 | 2800 | 2790 | 107 |
| 330 | 20241107 | 130800 | 840019195 | 2800 | 2800 | 2800 | 2800 | 4 |
| 331 | 20241107 | 130700 | 840007995 | 2800 | 2800 | 2800 | 2800 | 0 |
| 332 | 20241107 | 130600 | 840007995 | 2800 | 2800 | 2800 | 2800 | 1 |
| 333 | 20241107 | 130500 | 840005195 | 2790 | 2790 | 2790 | 2790 | 2000 |
| 334 | 20241107 | 130400 | 834425195 | 2790 | 2790 | 2790 | 2790 | 50 |
| 335 | 20241107 | 130300 | 834285695 | 2790 | 2790 | 2790 | 2790 | 0 |
| 336 | 20241107 | 130200 | 834285695 | 2790 | 2790 | 2790 | 2790 | 0 |
| 337 | 20241107 | 130100 | 834285695 | 2790 | 2795 | 2795 | 2790 | 4462 |
| 338 | 20241107 | 130000 | 821830515 | 2795 | 2795 | 2795 | 2795 | 210 |
| 339 | 20241107 | 125900 | 821243565 | 2795 | 2795 | 2795 | 2795 | 0 |
| 340 | 20241107 | 125800 | 821243565 | 2795 | 2795 | 2795 | 2795 | 0 |
| 341 | 20241107 | 125700 | 821243565 | 2795 | 2795 | 2795 | 2795 | 57 |
| 342 | 20241107 | 125600 | 821084250 | 2795 | 2795 | 2795 | 2795 | 10 |
| 343 | 20241107 | 125500 | 821056300 | 2795 | 2795 | 2795 | 2795 | 645 |
| 344 | 20241107 | 125400 | 819253525 | 2795 | 2795 | 2795 | 2795 | 134 |
| 345 | 20241107 | 125300 | 818878995 | 2795 | 2800 | 2800 | 2795 | 122 |
| 346 | 20241107 | 125200 | 818537995 | 2800 | 2800 | 2800 | 2800 | 179 |
| 347 | 20241107 | 125100 | 818036795 | 2800 | 2800 | 2800 | 2800 | 403 |
| 348 | 20241107 | 125000 | 816908395 | 2815 | 2815 | 2815 | 2815 | 0 |
| 349 | 20241107 | 124900 | 816908395 | 2815 | 2810 | 2815 | 2810 | 601 |
| 350 | 20241107 | 124800 | 815219560 | 2815 | 2795 | 2815 | 2795 | 581 |
| 351 | 20241107 | 124700 | 813585095 | 2795 | 2795 | 2795 | 2795 | 1 |
| 352 | 20241107 | 124600 | 813582300 | 2795 | 2795 | 2795 | 2795 | 0 |
| 353 | 20241107 | 124500 | 813582300 | 2795 | 2805 | 2805 | 2795 | 1642 |
| 354 | 20241107 | 124400 | 808976750 | 2805 | 2805 | 2805 | 2805 | 3 |
| 355 | 20241107 | 124300 | 808968335 | 2805 | 2805 | 2805 | 2805 | 0 |
| 356 | 20241107 | 124200 | 808968335 | 2805 | 2805 | 2805 | 2805 | 0 |
| 357 | 20241107 | 124100 | 808968335 | 2805 | 2795 | 2805 | 2795 | 1078 |
| 358 | 20241107 | 124000 | 805955315 | 2795 | 2800 | 2800 | 2795 | 676 |
| 359 | 20241107 | 123900 | 804065885 | 2805 | 2800 | 2805 | 2800 | 2365 |
| 360 | 20241107 | 123800 | 797436295 | 2800 | 2800 | 2800 | 2800 | 1184 |
| 361 | 20241107 | 123700 | 794121095 | 2800 | 2800 | 2800 | 2800 | 0 |
| 362 | 20241107 | 123600 | 794121095 | 2800 | 2800 | 2800 | 2800 | 118 |
| 363 | 20241107 | 123500 | 793790695 | 2795 | 2795 | 2800 | 2795 | 450 |
| 364 | 20241107 | 123400 | 792531885 | 2795 | 2795 | 2795 | 2795 | 0 |
| 365 | 20241107 | 123300 | 792531885 | 2795 | 2795 | 2795 | 2795 | 0 |
| 366 | 20241107 | 123200 | 792531885 | 2795 | 2795 | 2795 | 2795 | 0 |
| 367 | 20241107 | 123100 | 792531885 | 2795 | 2790 | 2795 | 2790 | 421 |
| 368 | 20241107 | 123000 | 791356795 | 2790 | 2790 | 2790 | 2790 | 0 |
| 369 | 20241107 | 122900 | 791356795 | 2790 | 2790 | 2790 | 2790 | 0 |
| 370 | 20241107 | 122800 | 791356795 | 2790 | 2790 | 2790 | 2790 | 3 |
| 371 | 20241107 | 122700 | 791348425 | 2790 | 2790 | 2790 | 2790 | 204 |
| 372 | 20241107 | 122600 | 790779265 | 2800 | 2790 | 2800 | 2790 | 125 |
| 373 | 20241107 | 122500 | 790429305 | 2805 | 2795 | 2805 | 2795 | 81 |
| 374 | 20241107 | 122400 | 790202590 | 2790 | 2790 | 2790 | 2790 | 0 |
| 375 | 20241107 | 122300 | 790202590 | 2790 | 2790 | 2790 | 2790 | 0 |
| 376 | 20241107 | 122200 | 790202590 | 2790 | 2790 | 2790 | 2790 | 0 |
| 377 | 20241107 | 122100 | 790202590 | 2790 | 2790 | 2790 | 2790 | 102 |
| 378 | 20241107 | 122000 | 789918010 | 2800 | 2800 | 2800 | 2795 | 1062 |
| 379 | 20241107 | 121900 | 786944510 | 2800 | 2800 | 2800 | 2800 | 814 |
| 380 | 20241107 | 121800 | 784665310 | 2800 | 2800 | 2800 | 2800 | 1 |
| 381 | 20241107 | 121700 | 784662510 | 2795 | 2795 | 2795 | 2795 | 113 |
| 382 | 20241107 | 121600 | 784346675 | 2790 | 2790 | 2790 | 2790 | 0 |
| 383 | 20241107 | 121500 | 784346675 | 2790 | 2795 | 2800 | 2790 | 21 |
| 384 | 20241107 | 121400 | 784287975 | 2790 | 2790 | 2795 | 2790 | 824 |
| 385 | 20241107 | 121300 | 781986145 | 2795 | 2795 | 2795 | 2795 | 1 |
| 386 | 20241107 | 121200 | 781983350 | 2790 | 2790 | 2790 | 2790 | 60 |
| 387 | 20241107 | 121100 | 781815950 | 2790 | 2790 | 2795 | 2790 | 978 |
| 388 | 20241107 | 121000 | 779083490 | 2790 | 2790 | 2790 | 2790 | 50 |
| 389 | 20241107 | 120900 | 778943990 | 2785 | 2790 | 2790 | 2785 | 400 |
| 390 | 20241107 | 120800 | 777829755 | 2790 | 2795 | 2795 | 2790 | 1097 |
| 391 | 20241107 | 120700 | 774769015 | 2790 | 2790 | 2790 | 2790 | 100 |
| 392 | 20241107 | 120600 | 774490015 | 2795 | 2795 | 2795 | 2795 | 607 |
| 393 | 20241107 | 120500 | 772793450 | 2795 | 2795 | 2795 | 2790 | 18 |
| 394 | 20241107 | 120400 | 772743195 | 2795 | 2795 | 2795 | 2795 | 0 |
| 395 | 20241107 | 120300 | 772743195 | 2795 | 2795 | 2795 | 2795 | 5 |
| 396 | 20241107 | 120200 | 772729220 | 2790 | 2790 | 2795 | 2790 | 212 |
| 397 | 20241107 | 120100 | 772137735 | 2795 | 2795 | 2795 | 2795 | 0 |
| 398 | 20241107 | 120000 | 772137735 | 2795 | 2790 | 2795 | 2790 | 3 |
| 399 | 20241107 | 115900 | 772129360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 400 | 20241107 | 115800 | 772129360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 401 | 20241107 | 115700 | 772129360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 402 | 20241107 | 115600 | 772129360 | 2795 | 2790 | 2795 | 2790 | 100 |
| 403 | 20241107 | 115500 | 771850310 | 2790 | 2780 | 2790 | 2780 | 2 |
| 404 | 20241107 | 115400 | 771844740 | 2790 | 2785 | 2790 | 2780 | 1078 |
| 405 | 20241107 | 115300 | 768842390 | 2785 | 2785 | 2785 | 2785 | 0 |
| 406 | 20241107 | 115200 | 768842390 | 2785 | 2785 | 2785 | 2785 | 48 |
| 407 | 20241107 | 115100 | 768708710 | 2785 | 2785 | 2785 | 2785 | 44 |
| 408 | 20241107 | 115000 | 768586170 | 2785 | 2785 | 2785 | 2785 | 0 |
| 409 | 20241107 | 114900 | 768586170 | 2785 | 2785 | 2785 | 2785 | 0 |
| 410 | 20241107 | 114800 | 768586170 | 2785 | 2785 | 2785 | 2785 | 41 |
| 411 | 20241107 | 114700 | 768471985 | 2785 | 2785 | 2785 | 2785 | 207 |
| 412 | 20241107 | 114600 | 767895490 | 2785 | 2785 | 2785 | 2785 | 1 |
| 413 | 20241107 | 114500 | 767892705 | 2780 | 2780 | 2780 | 2780 | 0 |
| 414 | 20241107 | 114400 | 767892705 | 2780 | 2780 | 2780 | 2780 | 0 |
| 415 | 20241107 | 114300 | 767892705 | 2780 | 2785 | 2785 | 2780 | 320 |
| 416 | 20241107 | 114200 | 767002955 | 2780 | 2780 | 2780 | 2780 | 178 |
| 417 | 20241107 | 114100 | 766508115 | 2780 | 2775 | 2780 | 2775 | 570 |
| 418 | 20241107 | 114000 | 764926015 | 2775 | 2775 | 2775 | 2775 | 39 |
| 419 | 20241107 | 113900 | 764817790 | 2780 | 2780 | 2780 | 2780 | 20 |
| 420 | 20241107 | 113800 | 764762190 | 2780 | 2780 | 2780 | 2780 | 74 |
| 421 | 20241107 | 113700 | 764556470 | 2780 | 2780 | 2780 | 2780 | 100 |
| 422 | 20241107 | 113600 | 764278470 | 2780 | 2780 | 2780 | 2780 | 1203 |
| 423 | 20241107 | 113500 | 760934130 | 2780 | 2780 | 2780 | 2780 | 30 |
| 424 | 20241107 | 113400 | 760850730 | 2780 | 2780 | 2780 | 2780 | 20 |
| 425 | 20241107 | 113300 | 760795130 | 2780 | 2780 | 2780 | 2780 | 2 |
| 426 | 20241107 | 113200 | 760789570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 427 | 20241107 | 113100 | 760789570 | 2790 | 2775 | 2790 | 2775 | 9000 |
| 428 | 20241107 | 113000 | 735728475 | 2775 | 2765 | 2775 | 2765 | 1415 |
| 429 | 20241107 | 112900 | 731812920 | 2770 | 2770 | 2770 | 2770 | 0 |
| 430 | 20241107 | 112800 | 731812920 | 2770 | 2770 | 2770 | 2770 | 6 |
| 431 | 20241107 | 112700 | 731796300 | 2770 | 2770 | 2770 | 2770 | 617 |
| 432 | 20241107 | 112600 | 730087210 | 2770 | 2770 | 2770 | 2770 | 1229 |
| 433 | 20241107 | 112500 | 726682880 | 2770 | 2770 | 2770 | 2770 | 186 |
| 434 | 20241107 | 112400 | 726167660 | 2765 | 2765 | 2765 | 2765 | 1618 |
| 435 | 20241107 | 112300 | 721693890 | 2755 | 2755 | 2755 | 2755 | 0 |
| 436 | 20241107 | 112200 | 721693890 | 2755 | 2755 | 2755 | 2755 | 5 |
| 437 | 20241107 | 112100 | 721680115 | 2755 | 2760 | 2760 | 2755 | 2000 |
| 438 | 20241107 | 112000 | 716165515 | 2765 | 2765 | 2765 | 2765 | 106 |
| 439 | 20241107 | 111900 | 715872425 | 2765 | 2765 | 2765 | 2765 | 108 |
| 440 | 20241107 | 111800 | 715573805 | 2765 | 2770 | 2770 | 2765 | 892 |
| 441 | 20241107 | 111700 | 713104690 | 2770 | 2770 | 2770 | 2770 | 0 |
| 442 | 20241107 | 111600 | 713104690 | 2770 | 2770 | 2770 | 2770 | 0 |
| 443 | 20241107 | 111500 | 713104690 | 2770 | 2765 | 2770 | 2765 | 243 |
| 444 | 20241107 | 111400 | 712432775 | 2765 | 2765 | 2765 | 2765 | 116 |
| 445 | 20241107 | 111300 | 712112035 | 2770 | 2770 | 2770 | 2770 | 0 |
| 446 | 20241107 | 111200 | 712112035 | 2770 | 2770 | 2770 | 2770 | 301 |
| 447 | 20241107 | 111100 | 711278265 | 2770 | 2765 | 2770 | 2760 | 2999 |
| 448 | 20241107 | 111000 | 702993565 | 2770 | 2770 | 2770 | 2770 | 226 |
| 449 | 20241107 | 110900 | 702367545 | 2765 | 2765 | 2765 | 2765 | 262 |
| 450 | 20241107 | 110800 | 701643115 | 2765 | 2765 | 2765 | 2765 | 19 |
| 451 | 20241107 | 110700 | 701590580 | 2770 | 2770 | 2770 | 2770 | 11 |
| 452 | 20241107 | 110600 | 701560110 | 2765 | 2765 | 2765 | 2765 | 0 |
| 453 | 20241107 | 110500 | 701560110 | 2765 | 2770 | 2770 | 2765 | 2215 |
| 454 | 20241107 | 110400 | 695435335 | 2770 | 2770 | 2770 | 2770 | 0 |
| 455 | 20241107 | 110300 | 695435335 | 2770 | 2770 | 2770 | 2770 | 0 |
| 456 | 20241107 | 110200 | 695435335 | 2770 | 2770 | 2770 | 2770 | 2840 |
| 457 | 20241107 | 110100 | 687568535 | 2770 | 2765 | 2770 | 2765 | 71 |
| 458 | 20241107 | 110000 | 687372215 | 2765 | 2765 | 2765 | 2765 | 0 |
| 459 | 20241107 | 105900 | 687372215 | 2765 | 2765 | 2765 | 2765 | 0 |
| 460 | 20241107 | 105800 | 687372215 | 2765 | 2765 | 2765 | 2765 | 1529 |
| 461 | 20241107 | 105700 | 683144530 | 2765 | 2765 | 2765 | 2765 | 10 |
| 462 | 20241107 | 105600 | 683116880 | 2755 | 2755 | 2755 | 2755 | 0 |
| 463 | 20241107 | 105500 | 683116880 | 2755 | 2755 | 2755 | 2755 | 1 |
| 464 | 20241107 | 105400 | 683114125 | 2755 | 2755 | 2755 | 2755 | 15 |
| 465 | 20241107 | 105300 | 683072800 | 2755 | 2755 | 2755 | 2755 | 10 |
| 466 | 20241107 | 105200 | 683045250 | 2760 | 2755 | 2760 | 2755 | 614 |
| 467 | 20241107 | 105100 | 681353610 | 2745 | 2745 | 2745 | 2745 | 0 |
| 468 | 20241107 | 105000 | 681353610 | 2745 | 2745 | 2745 | 2745 | 0 |
| 469 | 20241107 | 104900 | 681353610 | 2745 | 2745 | 2745 | 2745 | 0 |
| 470 | 20241107 | 104800 | 681353610 | 2745 | 2760 | 2760 | 2745 | 2093 |
| 471 | 20241107 | 104700 | 675583740 | 2765 | 2765 | 2765 | 2765 | 2000 |
| 472 | 20241107 | 104600 | 670053740 | 2765 | 2765 | 2765 | 2765 | 8 |
| 473 | 20241107 | 104500 | 670031620 | 2765 | 2765 | 2765 | 2765 | 4 |
| 474 | 20241107 | 104400 | 670020560 | 2765 | 2765 | 2765 | 2765 | 186 |
| 475 | 20241107 | 104300 | 669506270 | 2765 | 2765 | 2765 | 2765 | 4 |
| 476 | 20241107 | 104200 | 669495210 | 2760 | 2760 | 2760 | 2760 | 3 |
| 477 | 20241107 | 104100 | 669486930 | 2760 | 2760 | 2760 | 2755 | 650 |
| 478 | 20241107 | 104000 | 667693920 | 2765 | 2760 | 2765 | 2760 | 11 |
| 479 | 20241107 | 103900 | 667663555 | 2760 | 2760 | 2760 | 2760 | 2536 |
| 480 | 20241107 | 103800 | 660664195 | 2755 | 2760 | 2760 | 2755 | 2306 |
| 481 | 20241107 | 103700 | 654299650 | 2755 | 2750 | 2755 | 2750 | 1777 |
| 482 | 20241107 | 103600 | 649407900 | 2750 | 2750 | 2750 | 2750 | 2314 |
| 483 | 20241107 | 103500 | 643044400 | 2745 | 2745 | 2745 | 2745 | 0 |
| 484 | 20241107 | 103400 | 643044400 | 2745 | 2750 | 2750 | 2745 | 3158 |
| 485 | 20241107 | 103300 | 634360740 | 2750 | 2750 | 2750 | 2750 | 2186 |
| 486 | 20241107 | 103200 | 628349240 | 2750 | 2750 | 2750 | 2750 | 1692 |
| 487 | 20241107 | 103100 | 623696240 | 2750 | 2750 | 2750 | 2750 | 6600 |
| 488 | 20241107 | 103000 | 605546240 | 2750 | 2740 | 2750 | 2740 | 2964 |
| 489 | 20241107 | 102900 | 597398750 | 2740 | 2750 | 2750 | 2740 | 6758 |
| 490 | 20241107 | 102800 | 578860675 | 2750 | 2750 | 2760 | 2750 | 98 |
| 491 | 20241107 | 102700 | 578590575 | 2750 | 2750 | 2750 | 2750 | 201 |
| 492 | 20241107 | 102600 | 578037825 | 2760 | 2760 | 2760 | 2760 | 3616 |
| 493 | 20241107 | 102500 | 568057665 | 2760 | 2755 | 2760 | 2755 | 1002 |
| 494 | 20241107 | 102400 | 565297145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 495 | 20241107 | 102300 | 565297145 | 2760 | 2760 | 2760 | 2760 | 4 |
| 496 | 20241107 | 102200 | 565286105 | 2755 | 2755 | 2755 | 2755 | 683 |
| 497 | 20241107 | 102100 | 563404440 | 2760 | 2755 | 2760 | 2755 | 677 |
| 498 | 20241107 | 102000 | 561539295 | 2755 | 2755 | 2755 | 2755 | 551 |
| 499 | 20241107 | 101900 | 560021290 | 2760 | 2755 | 2760 | 2755 | 34 |
| 500 | 20241107 | 101800 | 559927615 | 2750 | 2755 | 2755 | 2750 | 593 |
| 501 | 20241107 | 101700 | 558293905 | 2760 | 2760 | 2760 | 2760 | 15 |
| 502 | 20241107 | 101600 | 558252505 | 2760 | 2760 | 2760 | 2760 | 83 |
| 503 | 20241107 | 101500 | 558023425 | 2760 | 2760 | 2765 | 2760 | 1968 |
| 504 | 20241107 | 101400 | 552588055 | 2760 | 2750 | 2760 | 2750 | 7910 |
| 505 | 20241107 | 101300 | 530821345 | 2750 | 2745 | 2750 | 2745 | 112 |
| 506 | 20241107 | 101200 | 530513875 | 2750 | 2745 | 2750 | 2745 | 5192 |
| 507 | 20241107 | 101100 | 516237730 | 2745 | 2745 | 2745 | 2745 | 1 |
| 508 | 20241107 | 101000 | 516234985 | 2740 | 2750 | 2750 | 2740 | 3250 |
| 509 | 20241107 | 100900 | 507328400 | 2750 | 2755 | 2755 | 2750 | 7 |
| 510 | 20241107 | 100800 | 507309120 | 2750 | 2750 | 2750 | 2750 | 100 |
| 511 | 20241107 | 100700 | 507034120 | 2755 | 2755 | 2755 | 2755 | 3202 |
| 512 | 20241107 | 100600 | 498212610 | 2755 | 2755 | 2755 | 2740 | 4171 |
| 513 | 20241107 | 100500 | 486739405 | 2750 | 2745 | 2750 | 2745 | 1003 |
| 514 | 20241107 | 100400 | 483985920 | 2745 | 2755 | 2755 | 2740 | 7778 |
| 515 | 20241107 | 100300 | 462619390 | 2755 | 2755 | 2755 | 2755 | 2200 |
| 516 | 20241107 | 100200 | 456558390 | 2755 | 2760 | 2760 | 2755 | 651 |
| 517 | 20241107 | 100100 | 454762130 | 2760 | 2760 | 2760 | 2760 | 9 |
| 518 | 20241107 | 100000 | 454737290 | 2760 | 2755 | 2760 | 2755 | 61 |
| 519 | 20241107 | 095900 | 454569180 | 2755 | 2755 | 2755 | 2755 | 104 |
| 520 | 20241107 | 095800 | 454282660 | 2755 | 2755 | 2755 | 2755 | 2885 |
| 521 | 20241107 | 095700 | 446334485 | 2755 | 2755 | 2755 | 2755 | 1262 |
| 522 | 20241107 | 095600 | 442857675 | 2755 | 2755 | 2755 | 2755 | 412 |
| 523 | 20241107 | 095500 | 441722615 | 2760 | 2760 | 2760 | 2760 | 211 |
| 524 | 20241107 | 095400 | 441140255 | 2760 | 2755 | 2765 | 2755 | 109 |
| 525 | 20241107 | 095300 | 440839600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 526 | 20241107 | 095200 | 440839600 | 2750 | 2750 | 2765 | 2750 | 1474 |
| 527 | 20241107 | 095100 | 436785645 | 2750 | 2755 | 2765 | 2750 | 2682 |
| 528 | 20241107 | 095000 | 429385435 | 2750 | 2750 | 2750 | 2750 | 3172 |
| 529 | 20241107 | 094900 | 420662435 | 2750 | 2750 | 2750 | 2750 | 1547 |
| 530 | 20241107 | 094800 | 416408185 | 2750 | 2750 | 2750 | 2750 | 1 |
| 531 | 20241107 | 094700 | 416405435 | 2750 | 2750 | 2765 | 2750 | 1282 |
| 532 | 20241107 | 094600 | 412875890 | 2750 | 2745 | 2750 | 2745 | 686 |
| 533 | 20241107 | 094500 | 410991255 | 2745 | 2750 | 2750 | 2745 | 7 |
| 534 | 20241107 | 094400 | 410972010 | 2745 | 2750 | 2750 | 2745 | 4801 |
| 535 | 20241107 | 094300 | 397792765 | 2750 | 2750 | 2750 | 2750 | 211 |
| 536 | 20241107 | 094200 | 397212515 | 2750 | 2760 | 2760 | 2750 | 180 |
| 537 | 20241107 | 094100 | 396717415 | 2765 | 2765 | 2765 | 2765 | 0 |
| 538 | 20241107 | 094000 | 396717415 | 2765 | 2735 | 2765 | 2725 | 11129 |
| 539 | 20241107 | 093900 | 366232955 | 2740 | 2735 | 2755 | 2735 | 6420 |
| 540 | 20241107 | 093800 | 348666355 | 2735 | 2755 | 2755 | 2730 | 10557 |
| 541 | 20241107 | 093700 | 319773365 | 2755 | 2760 | 2760 | 2755 | 3030 |
| 542 | 20241107 | 093600 | 311424350 | 2760 | 2760 | 2760 | 2755 | 257 |
| 543 | 20241107 | 093500 | 310715780 | 2760 | 2765 | 2765 | 2760 | 415 |
| 544 | 20241107 | 093400 | 309568515 | 2760 | 2765 | 2765 | 2760 | 143 |
| 545 | 20241107 | 093300 | 309173530 | 2765 | 2765 | 2765 | 2765 | 8 |
| 546 | 20241107 | 093200 | 309151410 | 2760 | 2760 | 2760 | 2760 | 44 |
| 547 | 20241107 | 093100 | 309029970 | 2760 | 2750 | 2760 | 2750 | 2156 |
| 548 | 20241107 | 093000 | 303098520 | 2750 | 2755 | 2760 | 2745 | 12339 |
| 549 | 20241107 | 092900 | 269162820 | 2750 | 2765 | 2765 | 2750 | 3534 |
| 550 | 20241107 | 092800 | 259430000 | 2760 | 2760 | 2760 | 2760 | 3926 |
| 551 | 20241107 | 092700 | 248594240 | 2770 | 2770 | 2770 | 2765 | 1768 |
| 552 | 20241107 | 092600 | 243705045 | 2765 | 2765 | 2765 | 2765 | 1152 |
| 553 | 20241107 | 092500 | 240519765 | 2765 | 2765 | 2780 | 2765 | 4831 |
| 554 | 20241107 | 092400 | 227158455 | 2765 | 2770 | 2780 | 2765 | 2719 |
| 555 | 20241107 | 092300 | 219630880 | 2770 | 2775 | 2780 | 2770 | 8630 |
| 556 | 20241107 | 092200 | 195723795 | 2775 | 2775 | 2780 | 2770 | 6692 |
| 557 | 20241107 | 092100 | 177184525 | 2775 | 2775 | 2775 | 2775 | 251 |
| 558 | 20241107 | 092000 | 176488000 | 2775 | 2780 | 2785 | 2775 | 492 |
| 559 | 20241107 | 091900 | 175122270 | 2780 | 2780 | 2780 | 2775 | 1065 |
| 560 | 20241107 | 091800 | 172161775 | 2775 | 2770 | 2780 | 2770 | 128 |
| 561 | 20241107 | 091700 | 171806695 | 2770 | 2770 | 2790 | 2770 | 2093 |
| 562 | 20241107 | 091600 | 166008915 | 2765 | 2780 | 2785 | 2765 | 1894 |
| 563 | 20241107 | 091500 | 160758490 | 2785 | 2765 | 2785 | 2765 | 1078 |
| 564 | 20241107 | 091400 | 157769610 | 2765 | 2775 | 2775 | 2765 | 16893 |
| 565 | 20241107 | 091300 | 110955250 | 2775 | 2780 | 2790 | 2775 | 1290 |
| 566 | 20241107 | 091200 | 107375040 | 2775 | 2775 | 2775 | 2770 | 223 |
| 567 | 20241107 | 091100 | 106756745 | 2765 | 2780 | 2780 | 2765 | 4526 |
| 568 | 20241107 | 091000 | 94204045 | 2780 | 2775 | 2780 | 2775 | 744 |
| 569 | 20241107 | 090900 | 92139125 | 2775 | 2780 | 2780 | 2775 | 2139 |
| 570 | 20241107 | 090800 | 86192710 | 2780 | 2775 | 2780 | 2775 | 3346 |
| 571 | 20241107 | 090700 | 76907555 | 2790 | 2785 | 2795 | 2765 | 7930 |
| 572 | 20241107 | 090600 | 54911525 | 2785 | 2805 | 2805 | 2785 | 4569 |
| 573 | 20241107 | 090500 | 42143250 | 2805 | 2825 | 2825 | 2800 | 2213 |
| 574 | 20241107 | 090400 | 35932460 | 2820 | 2830 | 2845 | 2815 | 4997 |
| 575 | 20241107 | 090300 | 21834240 | 2840 | 2830 | 2840 | 2830 | 1106 |
| 576 | 20241107 | 090200 | 18700735 | 2830 | 2830 | 2830 | 2825 | 405 |
| 577 | 20241107 | 090100 | 17554610 | 2825 | 2820 | 2825 | 2815 | 1420 |
| 578 | 20241107 | 090000 | 13546510 | 2820 | 2830 | 2830 | 2820 | 4783 |