28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 3 | 20241104 | 183600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20241104 | 183500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20241104 | 183400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20241104 | 183300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20241104 | 183200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20241104 | 183100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20241104 | 183000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20241104 | 182900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20241104 | 182800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20241104 | 182700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20241104 | 182600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20241104 | 182500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20241104 | 182400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20241104 | 182300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20241104 | 182200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20241104 | 182100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20241104 | 182000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20241104 | 181900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20241104 | 181800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20241104 | 181700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20241104 | 181600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20241104 | 181500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20241104 | 181400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20241104 | 181300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20241104 | 181200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20241104 | 181100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20241104 | 181000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20241104 | 180900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20241104 | 180800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20241104 | 180700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 33 | 20241104 | 180600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20241104 | 180500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20241104 | 180400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20241104 | 180300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20241104 | 180200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20241104 | 180100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20241104 | 180000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20241104 | 175900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20241104 | 175800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20241104 | 175700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20241104 | 175600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20241104 | 175500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20241104 | 175400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20241104 | 175300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20241104 | 175200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20241104 | 175100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20241104 | 175000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20241104 | 174900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20241104 | 174800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20241104 | 174700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20241104 | 174600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20241104 | 174500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20241104 | 174400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20241104 | 174300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20241104 | 174200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20241104 | 174100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20241104 | 174000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20241104 | 173900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20241104 | 173800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20241104 | 173700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 63 | 20241104 | 173600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20241104 | 173500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20241104 | 173400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20241104 | 173300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20241104 | 173200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20241104 | 173100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20241104 | 173000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20241104 | 172900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20241104 | 172800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20241104 | 172700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20241104 | 172600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20241104 | 172500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20241104 | 172400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20241104 | 172300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20241104 | 172200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20241104 | 172100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20241104 | 172000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20241104 | 171900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20241104 | 171800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20241104 | 171700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20241104 | 171600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20241104 | 171500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20241104 | 171400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20241104 | 171300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20241104 | 171200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20241104 | 171100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20241104 | 171000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20241104 | 170900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20241104 | 170800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20241104 | 170700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 93 | 20241104 | 170600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20241104 | 170500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20241104 | 170400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20241104 | 170300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20241104 | 170200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20241104 | 170100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20241104 | 170000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20241104 | 165900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20241104 | 165800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20241104 | 165700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20241104 | 165600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20241104 | 165500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20241104 | 165400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20241104 | 165300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20241104 | 165200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20241104 | 165100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20241104 | 165000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20241104 | 164900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20241104 | 164800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20241104 | 164700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20241104 | 164600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20241104 | 164500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20241104 | 164400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20241104 | 164300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20241104 | 164200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20241104 | 164100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20241104 | 164000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20241104 | 163900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20241104 | 163800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20241104 | 163700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 123 | 20241104 | 163600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20241104 | 163500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20241104 | 163400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20241104 | 163300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20241104 | 163200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20241104 | 163100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20241104 | 163000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20241104 | 162900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20241104 | 162800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20241104 | 162700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20241104 | 162600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20241104 | 162500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20241104 | 162400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20241104 | 162300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20241104 | 162200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20241104 | 162100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20241104 | 162000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20241104 | 161900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20241104 | 161800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20241104 | 161700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20241104 | 161600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20241104 | 161500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20241104 | 161400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20241104 | 161300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20241104 | 161200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20241104 | 161100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20241104 | 161000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20241104 | 160900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20241104 | 160800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20241104 | 160700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 153 | 20241104 | 160600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20241104 | 160500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20241104 | 160400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20241104 | 160300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20241104 | 160200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20241104 | 160100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20241104 | 160000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20241104 | 155900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20241104 | 155800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20241104 | 155700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20241104 | 155600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20241104 | 155500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20241104 | 155400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20241104 | 155300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20241104 | 155200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20241104 | 155100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20241104 | 155000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20241104 | 154900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20241104 | 154800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20241104 | 154700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20241104 | 154600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20241104 | 154500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20241104 | 154400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20241104 | 154300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20241104 | 154200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20241104 | 154100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20241104 | 154000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20241104 | 153900 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20241104 | 153800 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20241104 | 153700 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 183 | 20241104 | 153600 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20241104 | 153500 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20241104 | 153400 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20241104 | 153300 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20241104 | 153200 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20241104 | 153100 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20241104 | 153000 | 1103822610 | 5540 | 5540 | 5540 | 5540 | 3366 |
| 190 | 20241104 | 152900 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20241104 | 152800 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20241104 | 152700 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20241104 | 152600 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20241104 | 152500 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20241104 | 152400 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20241104 | 152300 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20241104 | 152200 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20241104 | 152100 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20241104 | 152000 | 1085174970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20241104 | 151900 | 1085174970 | 5530 | 5520 | 5530 | 5520 | 813 |
| 201 | 20241104 | 151800 | 1080681700 | 5520 | 5510 | 5520 | 5510 | 1916 |
| 202 | 20241104 | 151700 | 1070121540 | 5510 | 5520 | 5530 | 5510 | 1789 |
| 203 | 20241104 | 151600 | 1060257410 | 5530 | 5530 | 5530 | 5530 | 2 |
| 204 | 20241104 | 151500 | 1060246350 | 5510 | 5510 | 5520 | 5510 | 37 |
| 205 | 20241104 | 151400 | 1060042470 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20241104 | 151300 | 1060042470 | 5510 | 5520 | 5520 | 5510 | 237 |
| 207 | 20241104 | 151200 | 1058736570 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20241104 | 151100 | 1058736570 | 5510 | 5530 | 5530 | 5510 | 257 |
| 209 | 20241104 | 151000 | 1057319970 | 5530 | 5530 | 5530 | 5530 | 1 |
| 210 | 20241104 | 150900 | 1057314440 | 5510 | 5530 | 5530 | 5510 | 1050 |
| 211 | 20241104 | 150800 | 1051527940 | 5530 | 5510 | 5530 | 5510 | 614 |
| 212 | 20241104 | 150700 | 1048144780 | 5510 | 5510 | 5510 | 5510 | 504 |
| 213 | 20241104 | 150600 | 1045367740 | 5510 | 5510 | 5510 | 5510 | 201 |
| 214 | 20241104 | 150500 | 1044260230 | 5510 | 5520 | 5520 | 5510 | 2051 |
| 215 | 20241104 | 150400 | 1032952710 | 5520 | 5520 | 5530 | 5520 | 1300 |
| 216 | 20241104 | 150300 | 1025776110 | 5530 | 5530 | 5530 | 5530 | 92 |
| 217 | 20241104 | 150200 | 1025267350 | 5530 | 5530 | 5530 | 5530 | 2 |
| 218 | 20241104 | 150100 | 1025256290 | 5530 | 5530 | 5530 | 5530 | 26 |
| 219 | 20241104 | 150000 | 1025112510 | 5530 | 5540 | 5540 | 5530 | 53 |
| 220 | 20241104 | 145900 | 1024819370 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20241104 | 145800 | 1024819370 | 5540 | 5540 | 5540 | 5540 | 1 |
| 222 | 20241104 | 145700 | 1024813830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20241104 | 145600 | 1024813830 | 5520 | 5520 | 5520 | 5520 | 100 |
| 224 | 20241104 | 145500 | 1024261830 | 5530 | 5530 | 5530 | 5530 | 29 |
| 225 | 20241104 | 145400 | 1024101460 | 5530 | 5530 | 5540 | 5530 | 737 |
| 226 | 20241104 | 145300 | 1020025840 | 5520 | 5520 | 5520 | 5520 | 400 |
| 227 | 20241104 | 145200 | 1017817840 | 5530 | 5520 | 5530 | 5520 | 960 |
| 228 | 20241104 | 145100 | 1012518630 | 5530 | 5520 | 5530 | 5520 | 865 |
| 229 | 20241104 | 145000 | 1007741420 | 5530 | 5520 | 5530 | 5520 | 670 |
| 230 | 20241104 | 144900 | 1004036350 | 5520 | 5520 | 5520 | 5520 | 12 |
| 231 | 20241104 | 144800 | 1003970110 | 5530 | 5530 | 5530 | 5530 | 1900 |
| 232 | 20241104 | 144700 | 993463110 | 5530 | 5530 | 5530 | 5530 | 410 |
| 233 | 20241104 | 144600 | 991195810 | 5530 | 5540 | 5540 | 5530 | 650 |
| 234 | 20241104 | 144500 | 987595810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 235 | 20241104 | 144400 | 987595810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 236 | 20241104 | 144300 | 987595810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 237 | 20241104 | 144200 | 987595810 | 5550 | 5550 | 5550 | 5550 | 2 |
| 238 | 20241104 | 144100 | 987584710 | 5530 | 5550 | 5550 | 5530 | 106 |
| 239 | 20241104 | 144000 | 986996530 | 5550 | 5550 | 5550 | 5550 | 2 |
| 240 | 20241104 | 143900 | 986985430 | 5540 | 5540 | 5540 | 5540 | 505 |
| 241 | 20241104 | 143800 | 984187730 | 5540 | 5540 | 5540 | 5540 | 529 |
| 242 | 20241104 | 143700 | 981257070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 243 | 20241104 | 143600 | 981257070 | 5540 | 5540 | 5540 | 5540 | 200 |
| 244 | 20241104 | 143500 | 980149070 | 5550 | 5530 | 5550 | 5530 | 282 |
| 245 | 20241104 | 143400 | 978586700 | 5530 | 5530 | 5530 | 5530 | 1 |
| 246 | 20241104 | 143300 | 978581170 | 5550 | 5550 | 5550 | 5550 | 1 |
| 247 | 20241104 | 143200 | 978575620 | 5530 | 5540 | 5540 | 5530 | 633 |
| 248 | 20241104 | 143100 | 975072670 | 5550 | 5550 | 5550 | 5550 | 15 |
| 249 | 20241104 | 143000 | 974989420 | 5550 | 5540 | 5550 | 5540 | 278 |
| 250 | 20241104 | 142900 | 973449290 | 5550 | 5550 | 5550 | 5550 | 3 |
| 251 | 20241104 | 142800 | 973432640 | 5540 | 5540 | 5540 | 5540 | 1380 |
| 252 | 20241104 | 142700 | 965787440 | 5550 | 5550 | 5550 | 5550 | 188 |
| 253 | 20241104 | 142600 | 964744040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 254 | 20241104 | 142500 | 964744040 | 5560 | 5560 | 5560 | 5560 | 1 |
| 255 | 20241104 | 142400 | 964738480 | 5560 | 5560 | 5560 | 5560 | 1 |
| 256 | 20241104 | 142300 | 964732920 | 5550 | 5550 | 5550 | 5550 | 69 |
| 257 | 20241104 | 142200 | 964349970 | 5540 | 5540 | 5540 | 5540 | 2 |
| 258 | 20241104 | 142100 | 964338890 | 5550 | 5550 | 5550 | 5550 | 1 |
| 259 | 20241104 | 142000 | 964333340 | 5550 | 5550 | 5550 | 5550 | 10 |
| 260 | 20241104 | 141900 | 964277840 | 5550 | 5550 | 5550 | 5550 | 94 |
| 261 | 20241104 | 141800 | 963756140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 262 | 20241104 | 141700 | 963756140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 263 | 20241104 | 141600 | 963756140 | 5560 | 5560 | 5560 | 5560 | 30 |
| 264 | 20241104 | 141500 | 963589340 | 5560 | 5560 | 5560 | 5560 | 100 |
| 265 | 20241104 | 141400 | 963033340 | 5560 | 5560 | 5560 | 5560 | 1 |
| 266 | 20241104 | 141300 | 963027780 | 5550 | 5550 | 5550 | 5550 | 247 |
| 267 | 20241104 | 141200 | 961656930 | 5550 | 5550 | 5550 | 5550 | 1 |
| 268 | 20241104 | 141100 | 961651380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 269 | 20241104 | 141000 | 961651380 | 5560 | 5560 | 5560 | 5560 | 10 |
| 270 | 20241104 | 140900 | 961595780 | 5560 | 5550 | 5560 | 5550 | 53 |
| 271 | 20241104 | 140800 | 961301600 | 5550 | 5560 | 5560 | 5550 | 180 |
| 272 | 20241104 | 140700 | 960302590 | 5550 | 5560 | 5560 | 5550 | 370 |
| 273 | 20241104 | 140600 | 958245490 | 5560 | 5550 | 5560 | 5550 | 116 |
| 274 | 20241104 | 140500 | 957601680 | 5560 | 5570 | 5570 | 5560 | 846 |
| 275 | 20241104 | 140400 | 952890110 | 5570 | 5550 | 5570 | 5550 | 8813 |
| 276 | 20241104 | 140300 | 903921960 | 5540 | 5540 | 5550 | 5540 | 1793 |
| 277 | 20241104 | 140200 | 893987360 | 5530 | 5530 | 5530 | 5530 | 1147 |
| 278 | 20241104 | 140100 | 887644450 | 5530 | 5530 | 5530 | 5530 | 290 |
| 279 | 20241104 | 140000 | 886040750 | 5530 | 5530 | 5530 | 5530 | 1 |
| 280 | 20241104 | 135900 | 886035220 | 5530 | 5530 | 5530 | 5530 | 301 |
| 281 | 20241104 | 135800 | 884370690 | 5530 | 5530 | 5530 | 5530 | 22 |
| 282 | 20241104 | 135700 | 884249030 | 5520 | 5530 | 5530 | 5520 | 201 |
| 283 | 20241104 | 135600 | 883139500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 284 | 20241104 | 135500 | 883139500 | 5540 | 5520 | 5540 | 5520 | 20 |
| 285 | 20241104 | 135400 | 883029080 | 5520 | 5530 | 5530 | 5520 | 1001 |
| 286 | 20241104 | 135300 | 877493560 | 5530 | 5540 | 5540 | 5530 | 31 |
| 287 | 20241104 | 135200 | 877322120 | 5540 | 5540 | 5540 | 5540 | 20 |
| 288 | 20241104 | 135100 | 877211320 | 5530 | 5530 | 5530 | 5530 | 301 |
| 289 | 20241104 | 135000 | 875546790 | 5530 | 5530 | 5530 | 5530 | 429 |
| 290 | 20241104 | 134900 | 873174420 | 5540 | 5530 | 5540 | 5530 | 11 |
| 291 | 20241104 | 134800 | 873113580 | 5540 | 5540 | 5540 | 5540 | 1 |
| 292 | 20241104 | 134700 | 873108040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 293 | 20241104 | 134600 | 873108040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 294 | 20241104 | 134500 | 873108040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 295 | 20241104 | 134400 | 873108040 | 5530 | 5530 | 5530 | 5530 | 449 |
| 296 | 20241104 | 134300 | 870625070 | 5520 | 5520 | 5520 | 5520 | 60 |
| 297 | 20241104 | 134200 | 870293870 | 5520 | 5530 | 5530 | 5520 | 473 |
| 298 | 20241104 | 134100 | 867681910 | 5530 | 5530 | 5530 | 5530 | 0 |
| 299 | 20241104 | 134000 | 867681910 | 5530 | 5530 | 5530 | 5530 | 0 |
| 300 | 20241104 | 133900 | 867681910 | 5530 | 5530 | 5530 | 5530 | 1 |
| 301 | 20241104 | 133800 | 867676380 | 5510 | 5510 | 5510 | 5510 | 200 |
| 302 | 20241104 | 133700 | 866574380 | 5510 | 5510 | 5510 | 5510 | 200 |
| 303 | 20241104 | 133600 | 865472380 | 5520 | 5520 | 5520 | 5520 | 373 |
| 304 | 20241104 | 133500 | 863413420 | 5510 | 5520 | 5520 | 5510 | 33 |
| 305 | 20241104 | 133400 | 863231290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 306 | 20241104 | 133300 | 863231290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 307 | 20241104 | 133200 | 863231290 | 5520 | 5520 | 5520 | 5520 | 200 |
| 308 | 20241104 | 133100 | 862127290 | 5520 | 5520 | 5520 | 5520 | 97 |
| 309 | 20241104 | 133000 | 861591850 | 5520 | 5520 | 5520 | 5520 | 0 |
| 310 | 20241104 | 132900 | 861591850 | 5520 | 5520 | 5530 | 5520 | 11 |
| 311 | 20241104 | 132800 | 861531110 | 5530 | 5530 | 5530 | 5530 | 1 |
| 312 | 20241104 | 132700 | 861525580 | 5540 | 5540 | 5540 | 5520 | 302 |
| 313 | 20241104 | 132600 | 859854500 | 5540 | 5540 | 5540 | 5540 | 1 |
| 314 | 20241104 | 132500 | 859848960 | 5540 | 5540 | 5540 | 5540 | 0 |
| 315 | 20241104 | 132400 | 859848960 | 5540 | 5540 | 5540 | 5540 | 1 |
| 316 | 20241104 | 132300 | 859843420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 317 | 20241104 | 132200 | 859843420 | 5530 | 5530 | 5530 | 5530 | 423 |
| 318 | 20241104 | 132100 | 857504230 | 5530 | 5530 | 5530 | 5530 | 323 |
| 319 | 20241104 | 132000 | 855718040 | 5540 | 5540 | 5540 | 5540 | 200 |
| 320 | 20241104 | 131900 | 854610040 | 5540 | 5540 | 5540 | 5540 | 1 |
| 321 | 20241104 | 131800 | 854604500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 322 | 20241104 | 131700 | 854604500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 323 | 20241104 | 131600 | 854604500 | 5540 | 5540 | 5540 | 5540 | 226 |
| 324 | 20241104 | 131500 | 853352460 | 5550 | 5540 | 5550 | 5540 | 1368 |
| 325 | 20241104 | 131400 | 845773720 | 5550 | 5550 | 5550 | 5550 | 13 |
| 326 | 20241104 | 131300 | 845701570 | 5550 | 5550 | 5550 | 5550 | 100 |
| 327 | 20241104 | 131200 | 845146570 | 5550 | 5540 | 5550 | 5540 | 11 |
| 328 | 20241104 | 131100 | 845085620 | 5550 | 5540 | 5550 | 5540 | 1289 |
| 329 | 20241104 | 131000 | 837944540 | 5540 | 5540 | 5540 | 5540 | 0 |
| 330 | 20241104 | 130900 | 837944540 | 5540 | 5540 | 5540 | 5540 | 1379 |
| 331 | 20241104 | 130800 | 830304880 | 5540 | 5550 | 5550 | 5540 | 217 |
| 332 | 20241104 | 130700 | 829102500 | 5550 | 5540 | 5550 | 5540 | 1404 |
| 333 | 20241104 | 130600 | 821324140 | 5540 | 5540 | 5540 | 5530 | 617 |
| 334 | 20241104 | 130500 | 817905970 | 5550 | 5540 | 5550 | 5540 | 1320 |
| 335 | 20241104 | 130400 | 810584970 | 5550 | 5540 | 5550 | 5540 | 4 |
| 336 | 20241104 | 130300 | 810562800 | 5550 | 5540 | 5550 | 5540 | 752 |
| 337 | 20241104 | 130200 | 806396700 | 5550 | 5550 | 5550 | 5550 | 201 |
| 338 | 20241104 | 130100 | 805281150 | 5540 | 5530 | 5540 | 5530 | 2673 |
| 339 | 20241104 | 130000 | 790473800 | 5530 | 5530 | 5530 | 5530 | 200 |
| 340 | 20241104 | 125900 | 789367800 | 5530 | 5530 | 5530 | 5520 | 45 |
| 341 | 20241104 | 125800 | 789119140 | 5520 | 5520 | 5530 | 5520 | 739 |
| 342 | 20241104 | 125700 | 785039850 | 5530 | 5530 | 5530 | 5530 | 53 |
| 343 | 20241104 | 125600 | 784746760 | 5530 | 5530 | 5530 | 5530 | 10 |
| 344 | 20241104 | 125500 | 784691460 | 5530 | 5530 | 5530 | 5530 | 1 |
| 345 | 20241104 | 125400 | 784685930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 346 | 20241104 | 125300 | 784685930 | 5520 | 5520 | 5520 | 5520 | 1403 |
| 347 | 20241104 | 125200 | 776941370 | 5520 | 5500 | 5520 | 5500 | 420 |
| 348 | 20241104 | 125100 | 774629160 | 5510 | 5510 | 5510 | 5510 | 1 |
| 349 | 20241104 | 125000 | 774623650 | 5510 | 5510 | 5520 | 5510 | 532 |
| 350 | 20241104 | 124900 | 771691800 | 5520 | 5520 | 5520 | 5520 | 103 |
| 351 | 20241104 | 124800 | 771123240 | 5520 | 5520 | 5520 | 5520 | 231 |
| 352 | 20241104 | 124700 | 769848120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 353 | 20241104 | 124600 | 769848120 | 5520 | 5520 | 5520 | 5520 | 20 |
| 354 | 20241104 | 124500 | 769737720 | 5520 | 5520 | 5520 | 5520 | 8 |
| 355 | 20241104 | 124400 | 769693560 | 5520 | 5520 | 5520 | 5520 | 520 |
| 356 | 20241104 | 124300 | 766823160 | 5530 | 5520 | 5530 | 5520 | 132 |
| 357 | 20241104 | 124200 | 766094420 | 5520 | 5530 | 5530 | 5520 | 355 |
| 358 | 20241104 | 124100 | 764134270 | 5530 | 5530 | 5530 | 5530 | 122 |
| 359 | 20241104 | 124000 | 763459610 | 5530 | 5530 | 5530 | 5530 | 1041 |
| 360 | 20241104 | 123900 | 757702880 | 5530 | 5530 | 5530 | 5530 | 11 |
| 361 | 20241104 | 123800 | 757642050 | 5530 | 5530 | 5530 | 5530 | 0 |
| 362 | 20241104 | 123700 | 757642050 | 5530 | 5530 | 5530 | 5530 | 247 |
| 363 | 20241104 | 123600 | 756276140 | 5530 | 5530 | 5530 | 5530 | 323 |
| 364 | 20241104 | 123500 | 754489950 | 5530 | 5530 | 5530 | 5530 | 200 |
| 365 | 20241104 | 123400 | 753383950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 366 | 20241104 | 123300 | 753383950 | 5530 | 5530 | 5530 | 5530 | 139 |
| 367 | 20241104 | 123200 | 752615280 | 5530 | 5520 | 5530 | 5520 | 714 |
| 368 | 20241104 | 123100 | 748673490 | 5530 | 5530 | 5530 | 5530 | 0 |
| 369 | 20241104 | 123000 | 748673490 | 5530 | 5520 | 5530 | 5520 | 1130 |
| 370 | 20241104 | 122900 | 742434880 | 5530 | 5530 | 5530 | 5530 | 1 |
| 371 | 20241104 | 122800 | 742429350 | 5530 | 5530 | 5530 | 5530 | 52 |
| 372 | 20241104 | 122700 | 742141790 | 5530 | 5530 | 5530 | 5530 | 2 |
| 373 | 20241104 | 122600 | 742130730 | 5520 | 5520 | 5530 | 5520 | 3 |
| 374 | 20241104 | 122500 | 742114160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 375 | 20241104 | 122400 | 742114160 | 5520 | 5530 | 5530 | 5520 | 132 |
| 376 | 20241104 | 122300 | 741385040 | 5520 | 5520 | 5520 | 5520 | 497 |
| 377 | 20241104 | 122200 | 738641600 | 5520 | 5520 | 5520 | 5520 | 100 |
| 378 | 20241104 | 122100 | 738089600 | 5520 | 5520 | 5520 | 5520 | 0 |
| 379 | 20241104 | 122000 | 738089600 | 5520 | 5520 | 5520 | 5520 | 5 |
| 380 | 20241104 | 121900 | 738062000 | 5510 | 5510 | 5510 | 5510 | 3 |
| 381 | 20241104 | 121800 | 738045470 | 5500 | 5510 | 5510 | 5500 | 18 |
| 382 | 20241104 | 121700 | 737946300 | 5520 | 5520 | 5520 | 5520 | 1 |
| 383 | 20241104 | 121600 | 737940780 | 5510 | 5510 | 5510 | 5510 | 100 |
| 384 | 20241104 | 121500 | 737389780 | 5510 | 5510 | 5510 | 5510 | 1 |
| 385 | 20241104 | 121400 | 737384270 | 5510 | 5510 | 5510 | 5510 | 812 |
| 386 | 20241104 | 121300 | 732910150 | 5510 | 5510 | 5510 | 5510 | 0 |
| 387 | 20241104 | 121200 | 732910150 | 5510 | 5510 | 5510 | 5510 | 77 |
| 388 | 20241104 | 121100 | 732485880 | 5510 | 5510 | 5510 | 5510 | 130 |
| 389 | 20241104 | 121000 | 731769580 | 5490 | 5490 | 5490 | 5490 | 500 |
| 390 | 20241104 | 120900 | 729024580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 391 | 20241104 | 120800 | 729024580 | 5510 | 5510 | 5510 | 5510 | 500 |
| 392 | 20241104 | 120700 | 726269580 | 5490 | 5500 | 5500 | 5490 | 1056 |
| 393 | 20241104 | 120600 | 720471940 | 5490 | 5500 | 5500 | 5490 | 484 |
| 394 | 20241104 | 120500 | 717812500 | 5490 | 5510 | 5510 | 5490 | 361 |
| 395 | 20241104 | 120400 | 715825290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 396 | 20241104 | 120300 | 715825290 | 5520 | 5510 | 5520 | 5510 | 40 |
| 397 | 20241104 | 120200 | 715604590 | 5500 | 5500 | 5500 | 5500 | 658 |
| 398 | 20241104 | 120100 | 711985590 | 5500 | 5500 | 5500 | 5500 | 230 |
| 399 | 20241104 | 120000 | 710720590 | 5490 | 5490 | 5490 | 5490 | 3 |
| 400 | 20241104 | 115900 | 710704120 | 5490 | 5490 | 5490 | 5490 | 0 |
| 401 | 20241104 | 115800 | 710704120 | 5490 | 5490 | 5500 | 5490 | 252 |
| 402 | 20241104 | 115700 | 709320630 | 5490 | 5490 | 5500 | 5490 | 33 |
| 403 | 20241104 | 115600 | 709139400 | 5490 | 5490 | 5500 | 5490 | 373 |
| 404 | 20241104 | 115500 | 707091620 | 5490 | 5490 | 5500 | 5490 | 1103 |
| 405 | 20241104 | 115400 | 701036140 | 5490 | 5500 | 5500 | 5490 | 7 |
| 406 | 20241104 | 115300 | 700997650 | 5500 | 5500 | 5500 | 5500 | 20 |
| 407 | 20241104 | 115200 | 700887650 | 5500 | 5500 | 5500 | 5500 | 1 |
| 408 | 20241104 | 115100 | 700882150 | 5480 | 5490 | 5490 | 5480 | 943 |
| 409 | 20241104 | 115000 | 695705940 | 5490 | 5490 | 5490 | 5490 | 130 |
| 410 | 20241104 | 114900 | 694992240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 411 | 20241104 | 114800 | 694992240 | 5500 | 5500 | 5500 | 5500 | 2 |
| 412 | 20241104 | 114700 | 694981240 | 5500 | 5500 | 5500 | 5500 | 1001 |
| 413 | 20241104 | 114600 | 689475740 | 5500 | 5500 | 5500 | 5500 | 0 |
| 414 | 20241104 | 114500 | 689475740 | 5500 | 5500 | 5500 | 5500 | 676 |
| 415 | 20241104 | 114400 | 685757740 | 5500 | 5500 | 5500 | 5500 | 351 |
| 416 | 20241104 | 114300 | 683827240 | 5500 | 5510 | 5510 | 5500 | 122 |
| 417 | 20241104 | 114200 | 683155240 | 5510 | 5510 | 5510 | 5510 | 1 |
| 418 | 20241104 | 114100 | 683149730 | 5520 | 5520 | 5520 | 5520 | 1 |
| 419 | 20241104 | 114000 | 683144210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 420 | 20241104 | 113900 | 683144210 | 5500 | 5500 | 5500 | 5500 | 1 |
| 421 | 20241104 | 113800 | 683138710 | 5520 | 5520 | 5520 | 5520 | 43 |
| 422 | 20241104 | 113700 | 682901350 | 5520 | 5510 | 5520 | 5500 | 809 |
| 423 | 20241104 | 113600 | 678450500 | 5520 | 5520 | 5520 | 5520 | 608 |
| 424 | 20241104 | 113500 | 675094340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 425 | 20241104 | 113400 | 675094340 | 5500 | 5500 | 5500 | 5500 | 1 |
| 426 | 20241104 | 113300 | 675088840 | 5500 | 5500 | 5500 | 5500 | 0 |
| 427 | 20241104 | 113200 | 675088840 | 5500 | 5500 | 5500 | 5500 | 281 |
| 428 | 20241104 | 113100 | 673543340 | 5490 | 5490 | 5490 | 5490 | 5 |
| 429 | 20241104 | 113000 | 673515890 | 5500 | 5500 | 5500 | 5500 | 652 |
| 430 | 20241104 | 112900 | 669929890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 431 | 20241104 | 112800 | 669929890 | 5500 | 5520 | 5520 | 5500 | 813 |
| 432 | 20241104 | 112700 | 665456490 | 5520 | 5520 | 5520 | 5520 | 6 |
| 433 | 20241104 | 112600 | 665423370 | 5520 | 5520 | 5520 | 5520 | 1 |
| 434 | 20241104 | 112500 | 665417850 | 5520 | 5520 | 5520 | 5510 | 323 |
| 435 | 20241104 | 112400 | 663635280 | 5520 | 5520 | 5520 | 5520 | 0 |
| 436 | 20241104 | 112300 | 663635280 | 5520 | 5510 | 5520 | 5510 | 1150 |
| 437 | 20241104 | 112200 | 657296270 | 5500 | 5500 | 5500 | 5500 | 401 |
| 438 | 20241104 | 112100 | 655090770 | 5500 | 5500 | 5500 | 5500 | 31 |
| 439 | 20241104 | 112000 | 654920270 | 5500 | 5470 | 5500 | 5470 | 547 |
| 440 | 20241104 | 111900 | 651923170 | 5470 | 5470 | 5470 | 5470 | 1590 |
| 441 | 20241104 | 111800 | 643225870 | 5480 | 5500 | 5500 | 5480 | 3450 |
| 442 | 20241104 | 111700 | 624295650 | 5500 | 5510 | 5510 | 5500 | 2436 |
| 443 | 20241104 | 111600 | 610897290 | 5510 | 5500 | 5510 | 5500 | 130 |
| 444 | 20241104 | 111500 | 610181290 | 5500 | 5500 | 5500 | 5500 | 200 |
| 445 | 20241104 | 111400 | 609081290 | 5500 | 5500 | 5500 | 5500 | 0 |
| 446 | 20241104 | 111300 | 609081290 | 5500 | 5500 | 5500 | 5500 | 253 |
| 447 | 20241104 | 111200 | 607689790 | 5500 | 5500 | 5500 | 5500 | 5 |
| 448 | 20241104 | 111100 | 607662290 | 5500 | 5500 | 5500 | 5500 | 0 |
| 449 | 20241104 | 111000 | 607662290 | 5500 | 5500 | 5500 | 5500 | 5 |
| 450 | 20241104 | 110900 | 607634790 | 5500 | 5500 | 5500 | 5500 | 83 |
| 451 | 20241104 | 110800 | 607178290 | 5500 | 5500 | 5500 | 5500 | 500 |
| 452 | 20241104 | 110700 | 604428290 | 5500 | 5500 | 5500 | 5500 | 2913 |
| 453 | 20241104 | 110600 | 588406790 | 5500 | 5490 | 5500 | 5490 | 435 |
| 454 | 20241104 | 110500 | 586018590 | 5490 | 5490 | 5490 | 5490 | 66 |
| 455 | 20241104 | 110400 | 585656250 | 5490 | 5490 | 5490 | 5490 | 35 |
| 456 | 20241104 | 110300 | 585464100 | 5490 | 5490 | 5490 | 5490 | 115 |
| 457 | 20241104 | 110200 | 584832750 | 5500 | 5500 | 5500 | 5490 | 911 |
| 458 | 20241104 | 110100 | 579823250 | 5500 | 5500 | 5500 | 5500 | 100 |
| 459 | 20241104 | 110000 | 579273250 | 5500 | 5500 | 5500 | 5500 | 27 |
| 460 | 20241104 | 105900 | 579124750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 461 | 20241104 | 105800 | 579124750 | 5500 | 5510 | 5510 | 5500 | 409 |
| 462 | 20241104 | 105700 | 576873240 | 5500 | 5510 | 5510 | 5500 | 51 |
| 463 | 20241104 | 105600 | 576592730 | 5500 | 5510 | 5510 | 5500 | 16 |
| 464 | 20241104 | 105500 | 576504630 | 5520 | 5520 | 5520 | 5520 | 2 |
| 465 | 20241104 | 105400 | 576493590 | 5520 | 5510 | 5520 | 5510 | 15 |
| 466 | 20241104 | 105300 | 576410900 | 5510 | 5510 | 5510 | 5510 | 210 |
| 467 | 20241104 | 105200 | 575253800 | 5490 | 5490 | 5490 | 5490 | 0 |
| 468 | 20241104 | 105100 | 575253800 | 5490 | 5490 | 5490 | 5490 | 866 |
| 469 | 20241104 | 105000 | 570499460 | 5500 | 5500 | 5500 | 5500 | 155 |
| 470 | 20241104 | 104900 | 569646960 | 5500 | 5520 | 5520 | 5500 | 491 |
| 471 | 20241104 | 104800 | 566946260 | 5500 | 5500 | 5510 | 5500 | 280 |
| 472 | 20241104 | 104700 | 565404260 | 5500 | 5500 | 5500 | 5500 | 8 |
| 473 | 20241104 | 104600 | 565360260 | 5500 | 5510 | 5510 | 5500 | 601 |
| 474 | 20241104 | 104500 | 562054750 | 5510 | 5510 | 5510 | 5510 | 866 |
| 475 | 20241104 | 104400 | 557283090 | 5520 | 5510 | 5520 | 5510 | 104 |
| 476 | 20241104 | 104300 | 556710010 | 5510 | 5510 | 5510 | 5510 | 90 |
| 477 | 20241104 | 104200 | 556214110 | 5520 | 5520 | 5520 | 5520 | 134 |
| 478 | 20241104 | 104100 | 555474430 | 5520 | 5520 | 5520 | 5520 | 38 |
| 479 | 20241104 | 104000 | 555264670 | 5520 | 5520 | 5520 | 5520 | 20 |
| 480 | 20241104 | 103900 | 555154270 | 5520 | 5550 | 5550 | 5520 | 403 |
| 481 | 20241104 | 103800 | 552927620 | 5550 | 5520 | 5550 | 5520 | 28 |
| 482 | 20241104 | 103700 | 552773030 | 5520 | 5530 | 5530 | 5520 | 660 |
| 483 | 20241104 | 103600 | 549128230 | 5530 | 5530 | 5530 | 5530 | 100 |
| 484 | 20241104 | 103500 | 548575230 | 5540 | 5540 | 5540 | 5540 | 366 |
| 485 | 20241104 | 103400 | 546547590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 486 | 20241104 | 103300 | 546547590 | 5530 | 5540 | 5540 | 5530 | 313 |
| 487 | 20241104 | 103200 | 544815700 | 5540 | 5540 | 5540 | 5540 | 80 |
| 488 | 20241104 | 103100 | 544372500 | 5540 | 5540 | 5540 | 5540 | 440 |
| 489 | 20241104 | 103000 | 541934900 | 5520 | 5520 | 5520 | 5520 | 35 |
| 490 | 20241104 | 102900 | 541741700 | 5520 | 5530 | 5530 | 5520 | 762 |
| 491 | 20241104 | 102800 | 537535420 | 5530 | 5530 | 5530 | 5530 | 97 |
| 492 | 20241104 | 102700 | 536999010 | 5530 | 5550 | 5550 | 5530 | 2 |
| 493 | 20241104 | 102600 | 536987930 | 5530 | 5540 | 5540 | 5530 | 827 |
| 494 | 20241104 | 102500 | 532413620 | 5540 | 5540 | 5540 | 5540 | 221 |
| 495 | 20241104 | 102400 | 531189280 | 5550 | 5530 | 5550 | 5530 | 4909 |
| 496 | 20241104 | 102300 | 504042450 | 5550 | 5550 | 5550 | 5530 | 202 |
| 497 | 20241104 | 102200 | 502924370 | 5550 | 5540 | 5550 | 5540 | 5 |
| 498 | 20241104 | 102100 | 502896660 | 5540 | 5530 | 5550 | 5530 | 2221 |
| 499 | 20241104 | 102000 | 490610480 | 5540 | 5530 | 5550 | 5530 | 324 |
| 500 | 20241104 | 101900 | 488815700 | 5530 | 5530 | 5530 | 5530 | 216 |
| 501 | 20241104 | 101800 | 487621220 | 5540 | 5550 | 5550 | 5540 | 1002 |
| 502 | 20241104 | 101700 | 482068130 | 5540 | 5530 | 5560 | 5530 | 809 |
| 503 | 20241104 | 101600 | 477592000 | 5540 | 5540 | 5560 | 5540 | 936 |
| 504 | 20241104 | 101500 | 472400030 | 5540 | 5540 | 5560 | 5540 | 1299 |
| 505 | 20241104 | 101400 | 465194280 | 5550 | 5540 | 5550 | 5540 | 765 |
| 506 | 20241104 | 101300 | 460953970 | 5540 | 5530 | 5540 | 5530 | 1591 |
| 507 | 20241104 | 101200 | 452145580 | 5530 | 5540 | 5540 | 5530 | 281 |
| 508 | 20241104 | 101100 | 450590850 | 5540 | 5540 | 5540 | 5530 | 294 |
| 509 | 20241104 | 101000 | 448964090 | 5540 | 5540 | 5540 | 5540 | 140 |
| 510 | 20241104 | 100900 | 448188490 | 5540 | 5540 | 5540 | 5530 | 196 |
| 511 | 20241104 | 100800 | 447102720 | 5530 | 5530 | 5530 | 5520 | 687 |
| 512 | 20241104 | 100700 | 443304110 | 5520 | 5520 | 5520 | 5520 | 14 |
| 513 | 20241104 | 100600 | 443226830 | 5520 | 5520 | 5530 | 5520 | 478 |
| 514 | 20241104 | 100500 | 440587680 | 5510 | 5510 | 5510 | 5510 | 341 |
| 515 | 20241104 | 100400 | 438708770 | 5510 | 5510 | 5510 | 5500 | 800 |
| 516 | 20241104 | 100300 | 434307130 | 5510 | 5510 | 5510 | 5510 | 187 |
| 517 | 20241104 | 100200 | 433276760 | 5510 | 5520 | 5520 | 5510 | 190 |
| 518 | 20241104 | 100100 | 432228860 | 5520 | 5520 | 5520 | 5520 | 1 |
| 519 | 20241104 | 100000 | 432223340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 520 | 20241104 | 095900 | 432223340 | 5530 | 5500 | 5530 | 5500 | 170 |
| 521 | 20241104 | 095800 | 431288040 | 5500 | 5500 | 5500 | 5500 | 86 |
| 522 | 20241104 | 095700 | 430815040 | 5500 | 5520 | 5530 | 5500 | 132 |
| 523 | 20241104 | 095600 | 430087010 | 5510 | 5510 | 5510 | 5510 | 451 |
| 524 | 20241104 | 095500 | 427602000 | 5510 | 5510 | 5510 | 5510 | 1 |
| 525 | 20241104 | 095400 | 427596490 | 5510 | 5510 | 5530 | 5510 | 1473 |
| 526 | 20241104 | 095300 | 419475460 | 5510 | 5510 | 5510 | 5510 | 138 |
| 527 | 20241104 | 095200 | 418715080 | 5510 | 5520 | 5520 | 5510 | 2799 |
| 528 | 20241104 | 095100 | 403275130 | 5520 | 5520 | 5520 | 5520 | 101 |
| 529 | 20241104 | 095000 | 402717610 | 5530 | 5530 | 5530 | 5520 | 395 |
| 530 | 20241104 | 094900 | 400535240 | 5530 | 5530 | 5530 | 5520 | 147 |
| 531 | 20241104 | 094800 | 399723010 | 5530 | 5530 | 5530 | 5530 | 117 |
| 532 | 20241104 | 094700 | 399076000 | 5530 | 5500 | 5530 | 5480 | 2834 |
| 533 | 20241104 | 094600 | 383506430 | 5500 | 5540 | 5540 | 5500 | 709 |
| 534 | 20241104 | 094500 | 379598330 | 5540 | 5540 | 5550 | 5540 | 3441 |
| 535 | 20241104 | 094400 | 360529620 | 5540 | 5520 | 5540 | 5520 | 1972 |
| 536 | 20241104 | 094300 | 349623940 | 5510 | 5540 | 5550 | 5510 | 3006 |
| 537 | 20241104 | 094200 | 332985700 | 5540 | 5490 | 5540 | 5470 | 5134 |
| 538 | 20241104 | 094100 | 304747240 | 5490 | 5480 | 5490 | 5480 | 3344 |
| 539 | 20241104 | 094000 | 286395590 | 5480 | 5470 | 5490 | 5470 | 1182 |
| 540 | 20241104 | 093900 | 279919790 | 5470 | 5490 | 5490 | 5470 | 130 |
| 541 | 20241104 | 093800 | 279207090 | 5500 | 5490 | 5500 | 5490 | 205 |
| 542 | 20241104 | 093700 | 278081590 | 5490 | 5490 | 5490 | 5490 | 51 |
| 543 | 20241104 | 093600 | 277801600 | 5480 | 5490 | 5490 | 5480 | 56 |
| 544 | 20241104 | 093500 | 277494170 | 5490 | 5500 | 5500 | 5490 | 1805 |
| 545 | 20241104 | 093400 | 267584120 | 5500 | 5490 | 5500 | 5490 | 204 |
| 546 | 20241104 | 093300 | 266464150 | 5490 | 5490 | 5490 | 5460 | 647 |
| 547 | 20241104 | 093200 | 262913320 | 5490 | 5490 | 5490 | 5490 | 220 |
| 548 | 20241104 | 093100 | 261705520 | 5490 | 5490 | 5490 | 5490 | 1 |
| 549 | 20241104 | 093000 | 261700030 | 5450 | 5490 | 5490 | 5450 | 679 |
| 550 | 20241104 | 092900 | 257974750 | 5490 | 5490 | 5490 | 5490 | 0 |
| 551 | 20241104 | 092800 | 257974750 | 5490 | 5490 | 5490 | 5490 | 53 |
| 552 | 20241104 | 092700 | 257683780 | 5490 | 5450 | 5490 | 5450 | 4401 |
| 553 | 20241104 | 092600 | 233545050 | 5450 | 5460 | 5470 | 5450 | 249 |
| 554 | 20241104 | 092500 | 232187930 | 5470 | 5470 | 5470 | 5470 | 21 |
| 555 | 20241104 | 092400 | 232073060 | 5450 | 5450 | 5450 | 5450 | 200 |
| 556 | 20241104 | 092300 | 230983060 | 5450 | 5450 | 5470 | 5450 | 376 |
| 557 | 20241104 | 092200 | 228933820 | 5470 | 5450 | 5470 | 5440 | 1036 |
| 558 | 20241104 | 092100 | 223287650 | 5470 | 5470 | 5470 | 5470 | 393 |
| 559 | 20241104 | 092000 | 221137940 | 5470 | 5440 | 5470 | 5440 | 725 |
| 560 | 20241104 | 091900 | 217193820 | 5470 | 5460 | 5470 | 5450 | 956 |
| 561 | 20241104 | 091800 | 211981860 | 5480 | 5460 | 5480 | 5450 | 283 |
| 562 | 20241104 | 091700 | 210437590 | 5480 | 5460 | 5480 | 5450 | 77 |
| 563 | 20241104 | 091600 | 210017270 | 5460 | 5460 | 5460 | 5460 | 70 |
| 564 | 20241104 | 091500 | 209635070 | 5480 | 5450 | 5480 | 5440 | 2212 |
| 565 | 20241104 | 091400 | 197597230 | 5450 | 5450 | 5450 | 5450 | 43 |
| 566 | 20241104 | 091300 | 197362880 | 5480 | 5480 | 5480 | 5480 | 250 |
| 567 | 20241104 | 091200 | 195992880 | 5480 | 5490 | 5490 | 5460 | 2606 |
| 568 | 20241104 | 091100 | 181763220 | 5450 | 5480 | 5480 | 5450 | 1574 |
| 569 | 20241104 | 091000 | 173153600 | 5450 | 5520 | 5520 | 5450 | 6342 |
| 570 | 20241104 | 090900 | 138478120 | 5520 | 5480 | 5520 | 5480 | 921 |
| 571 | 20241104 | 090800 | 133419490 | 5470 | 5480 | 5480 | 5460 | 949 |
| 572 | 20241104 | 090700 | 128225650 | 5470 | 5460 | 5480 | 5460 | 1242 |
| 573 | 20241104 | 090600 | 121436520 | 5470 | 5440 | 5470 | 5440 | 1636 |
| 574 | 20241104 | 090500 | 112536020 | 5440 | 5470 | 5470 | 5440 | 123 |
| 575 | 20241104 | 090400 | 111866210 | 5470 | 5460 | 5470 | 5460 | 1008 |
| 576 | 20241104 | 090300 | 106359190 | 5460 | 5440 | 5470 | 5440 | 2511 |
| 577 | 20241104 | 090200 | 92677650 | 5440 | 5420 | 5440 | 5400 | 2402 |
| 578 | 20241104 | 090100 | 79665970 | 5420 | 5450 | 5450 | 5400 | 9143 |
| 579 | 20241104 | 090000 | 30124710 | 5450 | 5460 | 5460 | 5430 | 5476 |