30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 191700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 3 | 20241101 | 191600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20241101 | 191500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20241101 | 191400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20241101 | 191300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20241101 | 191200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20241101 | 191100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20241101 | 191000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20241101 | 190900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20241101 | 190800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20241101 | 190700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20241101 | 190600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20241101 | 190500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20241101 | 190400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20241101 | 190300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20241101 | 190200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20241101 | 190100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20241101 | 190000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20241101 | 185900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20241101 | 185800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20241101 | 185700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20241101 | 185600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20241101 | 185500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20241101 | 185400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20241101 | 185300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20241101 | 185200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20241101 | 185100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20241101 | 185000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20241101 | 184900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20241101 | 184800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20241101 | 184700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 33 | 20241101 | 184600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20241101 | 184500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20241101 | 184400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20241101 | 184300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20241101 | 184200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20241101 | 184100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20241101 | 184000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20241101 | 183900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20241101 | 183800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20241101 | 183700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20241101 | 183600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20241101 | 183500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20241101 | 183400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20241101 | 183300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20241101 | 183200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20241101 | 183100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20241101 | 183000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20241101 | 182900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20241101 | 182800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20241101 | 182700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20241101 | 182600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20241101 | 182500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20241101 | 182400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20241101 | 182300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20241101 | 182200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20241101 | 182100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20241101 | 182000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20241101 | 181900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20241101 | 181800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20241101 | 181700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 63 | 20241101 | 181600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20241101 | 181500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20241101 | 181400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20241101 | 181300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20241101 | 181200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20241101 | 181100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20241101 | 181000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20241101 | 180900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20241101 | 180800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20241101 | 180700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20241101 | 180600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20241101 | 180500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20241101 | 180400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20241101 | 180300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20241101 | 180200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20241101 | 180100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20241101 | 180000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20241101 | 175900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20241101 | 175800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20241101 | 175700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20241101 | 175600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20241101 | 175500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20241101 | 175400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20241101 | 175300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20241101 | 175200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20241101 | 175100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20241101 | 175000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20241101 | 174900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20241101 | 174800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20241101 | 174700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 93 | 20241101 | 174600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20241101 | 174500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20241101 | 174400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20241101 | 174300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20241101 | 174200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20241101 | 174100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20241101 | 174000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20241101 | 173900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20241101 | 173800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20241101 | 173700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20241101 | 173600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20241101 | 173500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20241101 | 173400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20241101 | 173300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20241101 | 173200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20241101 | 173100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20241101 | 173000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20241101 | 172900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20241101 | 172800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20241101 | 172700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20241101 | 172600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20241101 | 172500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20241101 | 172400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20241101 | 172300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20241101 | 172200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20241101 | 172100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20241101 | 172000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20241101 | 171900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20241101 | 171800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20241101 | 171700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 123 | 20241101 | 171600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20241101 | 171500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20241101 | 171400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20241101 | 171300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20241101 | 171200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20241101 | 171100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20241101 | 171000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20241101 | 170900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20241101 | 170800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20241101 | 170700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20241101 | 170600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20241101 | 170500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20241101 | 170400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20241101 | 170300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20241101 | 170200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20241101 | 170100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20241101 | 170000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20241101 | 165900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20241101 | 165800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20241101 | 165700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20241101 | 165600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20241101 | 165500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20241101 | 165400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20241101 | 165300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20241101 | 165200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20241101 | 165100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20241101 | 165000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20241101 | 164900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20241101 | 164800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20241101 | 164700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 153 | 20241101 | 164600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20241101 | 164500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20241101 | 164400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20241101 | 164300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20241101 | 164200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20241101 | 164100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20241101 | 164000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20241101 | 163900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20241101 | 163800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20241101 | 163700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20241101 | 163600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20241101 | 163500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20241101 | 163400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20241101 | 163300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20241101 | 163200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20241101 | 163100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20241101 | 163000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20241101 | 162900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20241101 | 162800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20241101 | 162700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20241101 | 162600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20241101 | 162500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20241101 | 162400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20241101 | 162300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20241101 | 162200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20241101 | 162100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20241101 | 162000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20241101 | 161900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20241101 | 161800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20241101 | 161700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 183 | 20241101 | 161600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20241101 | 161500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20241101 | 161400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20241101 | 161300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20241101 | 161200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20241101 | 161100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20241101 | 161000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20241101 | 160900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20241101 | 160800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20241101 | 160700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20241101 | 160600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20241101 | 160500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20241101 | 160400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20241101 | 160300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20241101 | 160200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20241101 | 160100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20241101 | 160000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20241101 | 155900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20241101 | 155800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20241101 | 155700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20241101 | 155600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20241101 | 155500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20241101 | 155400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20241101 | 155300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20241101 | 155200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20241101 | 155100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20241101 | 155000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20241101 | 154900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20241101 | 154800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20241101 | 154700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 213 | 20241101 | 154600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20241101 | 154500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20241101 | 154400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20241101 | 154300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20241101 | 154200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20241101 | 154100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20241101 | 154000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20241101 | 153900 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20241101 | 153800 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20241101 | 153700 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20241101 | 153600 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20241101 | 153500 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20241101 | 153400 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20241101 | 153300 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20241101 | 153200 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20241101 | 153100 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20241101 | 153000 | 1366021410 | 3520 | 3520 | 3520 | 3520 | 5270 |
| 230 | 20241101 | 152900 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20241101 | 152800 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20241101 | 152700 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20241101 | 152600 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20241101 | 152500 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20241101 | 152400 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20241101 | 152300 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20241101 | 152200 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20241101 | 152100 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20241101 | 152000 | 1347471010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20241101 | 151900 | 1347471010 | 3520 | 3520 | 3525 | 3520 | 1755 |
| 241 | 20241101 | 151800 | 1341288920 | 3520 | 3530 | 3530 | 3520 | 1762 |
| 242 | 20241101 | 151700 | 1335075265 | 3530 | 3535 | 3535 | 3520 | 1875 |
| 243 | 20241101 | 151600 | 1328466990 | 3530 | 3530 | 3530 | 3525 | 4325 |
| 244 | 20241101 | 151500 | 1313217180 | 3530 | 3525 | 3545 | 3525 | 1337 |
| 245 | 20241101 | 151400 | 1308497500 | 3525 | 3530 | 3535 | 3525 | 257 |
| 246 | 20241101 | 151300 | 1307590515 | 3525 | 3525 | 3535 | 3525 | 3696 |
| 247 | 20241101 | 151200 | 1294561920 | 3525 | 3525 | 3535 | 3525 | 2037 |
| 248 | 20241101 | 151100 | 1287371830 | 3525 | 3525 | 3535 | 3525 | 391 |
| 249 | 20241101 | 151000 | 1285993005 | 3525 | 3530 | 3530 | 3525 | 175 |
| 250 | 20241101 | 150900 | 1285375725 | 3530 | 3540 | 3545 | 3530 | 5225 |
| 251 | 20241101 | 150800 | 1266919390 | 3535 | 3535 | 3540 | 3535 | 235 |
| 252 | 20241101 | 150700 | 1266088340 | 3535 | 3535 | 3540 | 3535 | 333 |
| 253 | 20241101 | 150600 | 1264910795 | 3535 | 3540 | 3540 | 3535 | 322 |
| 254 | 20241101 | 150500 | 1263771770 | 3535 | 3545 | 3545 | 3535 | 324 |
| 255 | 20241101 | 150400 | 1262625050 | 3540 | 3540 | 3545 | 3535 | 608 |
| 256 | 20241101 | 150300 | 1260474555 | 3535 | 3535 | 3535 | 3530 | 1560 |
| 257 | 20241101 | 150200 | 1254960385 | 3535 | 3535 | 3545 | 3535 | 315 |
| 258 | 20241101 | 150100 | 1253846440 | 3535 | 3535 | 3540 | 3535 | 244 |
| 259 | 20241101 | 150000 | 1252983530 | 3540 | 3540 | 3540 | 3535 | 1113 |
| 260 | 20241101 | 145900 | 1249044780 | 3535 | 3540 | 3540 | 3535 | 4961 |
| 261 | 20241101 | 145800 | 1231486535 | 3545 | 3545 | 3545 | 3540 | 351 |
| 262 | 20241101 | 145700 | 1230243515 | 3540 | 3540 | 3540 | 3540 | 85 |
| 263 | 20241101 | 145600 | 1229942615 | 3545 | 3540 | 3545 | 3540 | 706 |
| 264 | 20241101 | 145500 | 1227443230 | 3545 | 3545 | 3545 | 3540 | 555 |
| 265 | 20241101 | 145400 | 1225475770 | 3540 | 3545 | 3550 | 3540 | 5811 |
| 266 | 20241101 | 145300 | 1204904185 | 3545 | 3540 | 3545 | 3540 | 3053 |
| 267 | 20241101 | 145200 | 1194096470 | 3545 | 3545 | 3545 | 3545 | 46 |
| 268 | 20241101 | 145100 | 1193933400 | 3545 | 3545 | 3550 | 3545 | 123 |
| 269 | 20241101 | 145000 | 1193497130 | 3545 | 3545 | 3545 | 3545 | 7 |
| 270 | 20241101 | 144900 | 1193472315 | 3545 | 3545 | 3550 | 3540 | 1952 |
| 271 | 20241101 | 144800 | 1186561765 | 3550 | 3545 | 3550 | 3545 | 99 |
| 272 | 20241101 | 144700 | 1186210350 | 3545 | 3545 | 3545 | 3545 | 162 |
| 273 | 20241101 | 144600 | 1185636060 | 3550 | 3535 | 3550 | 3535 | 9148 |
| 274 | 20241101 | 144500 | 1153231930 | 3530 | 3535 | 3535 | 3530 | 109 |
| 275 | 20241101 | 144400 | 1152846620 | 3535 | 3535 | 3535 | 3535 | 15 |
| 276 | 20241101 | 144300 | 1152793595 | 3535 | 3535 | 3535 | 3530 | 1317 |
| 277 | 20241101 | 144200 | 1148144400 | 3530 | 3530 | 3530 | 3530 | 107 |
| 278 | 20241101 | 144100 | 1147766690 | 3525 | 3525 | 3525 | 3525 | 528 |
| 279 | 20241101 | 144000 | 1145905490 | 3525 | 3535 | 3535 | 3525 | 8 |
| 280 | 20241101 | 143900 | 1145877220 | 3525 | 3535 | 3535 | 3525 | 6713 |
| 281 | 20241101 | 143800 | 1122195315 | 3530 | 3530 | 3535 | 3530 | 307 |
| 282 | 20241101 | 143700 | 1121111595 | 3535 | 3535 | 3535 | 3530 | 131 |
| 283 | 20241101 | 143600 | 1120649020 | 3535 | 3540 | 3540 | 3535 | 2684 |
| 284 | 20241101 | 143500 | 1111160895 | 3535 | 3535 | 3540 | 3535 | 26 |
| 285 | 20241101 | 143400 | 1111068865 | 3540 | 3535 | 3540 | 3535 | 329 |
| 286 | 20241101 | 143300 | 1109904315 | 3540 | 3535 | 3540 | 3530 | 502 |
| 287 | 20241101 | 143200 | 1108131670 | 3540 | 3535 | 3540 | 3535 | 150 |
| 288 | 20241101 | 143100 | 1107601385 | 3535 | 3540 | 3540 | 3535 | 1910 |
| 289 | 20241101 | 143000 | 1100848890 | 3535 | 3540 | 3540 | 3535 | 43 |
| 290 | 20241101 | 142900 | 1100696675 | 3540 | 3540 | 3540 | 3535 | 400 |
| 291 | 20241101 | 142800 | 1099280825 | 3545 | 3540 | 3550 | 3540 | 1597 |
| 292 | 20241101 | 142700 | 1093622890 | 3545 | 3545 | 3550 | 3540 | 448 |
| 293 | 20241101 | 142600 | 1092033170 | 3545 | 3545 | 3545 | 3540 | 202 |
| 294 | 20241101 | 142500 | 1091317580 | 3545 | 3550 | 3550 | 3545 | 134 |
| 295 | 20241101 | 142400 | 1090841995 | 3545 | 3545 | 3550 | 3540 | 51 |
| 296 | 20241101 | 142300 | 1090661055 | 3550 | 3545 | 3550 | 3540 | 238 |
| 297 | 20241101 | 142200 | 1089818185 | 3540 | 3545 | 3545 | 3540 | 299 |
| 298 | 20241101 | 142100 | 1088759095 | 3550 | 3550 | 3550 | 3540 | 42 |
| 299 | 20241101 | 142000 | 1088610070 | 3545 | 3545 | 3550 | 3545 | 140 |
| 300 | 20241101 | 141900 | 1088113490 | 3545 | 3550 | 3550 | 3545 | 124 |
| 301 | 20241101 | 141800 | 1087673300 | 3545 | 3545 | 3545 | 3545 | 6 |
| 302 | 20241101 | 141700 | 1087652030 | 3540 | 3545 | 3550 | 3540 | 99 |
| 303 | 20241101 | 141600 | 1087300905 | 3545 | 3545 | 3550 | 3545 | 54 |
| 304 | 20241101 | 141500 | 1087109235 | 3550 | 3545 | 3550 | 3545 | 15 |
| 305 | 20241101 | 141400 | 1087056050 | 3550 | 3545 | 3550 | 3545 | 41 |
| 306 | 20241101 | 141300 | 1086910505 | 3545 | 3545 | 3550 | 3545 | 197 |
| 307 | 20241101 | 141200 | 1086211210 | 3550 | 3545 | 3550 | 3545 | 123 |
| 308 | 20241101 | 141100 | 1085774635 | 3545 | 3550 | 3550 | 3545 | 236 |
| 309 | 20241101 | 141000 | 1084937295 | 3550 | 3545 | 3550 | 3545 | 93 |
| 310 | 20241101 | 140900 | 1084607465 | 3545 | 3545 | 3545 | 3545 | 7 |
| 311 | 20241101 | 140800 | 1084582650 | 3540 | 3550 | 3550 | 3540 | 51 |
| 312 | 20241101 | 140700 | 1084401620 | 3550 | 3545 | 3550 | 3545 | 1106 |
| 313 | 20241101 | 140600 | 1080480680 | 3545 | 3540 | 3545 | 3540 | 109 |
| 314 | 20241101 | 140500 | 1080094280 | 3545 | 3540 | 3545 | 3540 | 52 |
| 315 | 20241101 | 140400 | 1079909950 | 3540 | 3545 | 3545 | 3540 | 87 |
| 316 | 20241101 | 140300 | 1079601640 | 3545 | 3545 | 3545 | 3545 | 7 |
| 317 | 20241101 | 140200 | 1079576825 | 3545 | 3540 | 3545 | 3535 | 223 |
| 318 | 20241101 | 140100 | 1078786410 | 3550 | 3540 | 3550 | 3530 | 314 |
| 319 | 20241101 | 140000 | 1077675195 | 3545 | 3540 | 3545 | 3540 | 4431 |
| 320 | 20241101 | 135900 | 1061974455 | 3540 | 3530 | 3540 | 3530 | 4364 |
| 321 | 20241101 | 135800 | 1046550505 | 3535 | 3550 | 3550 | 3525 | 15276 |
| 322 | 20241101 | 135700 | 992589325 | 3550 | 3550 | 3550 | 3550 | 63 |
| 323 | 20241101 | 135600 | 992365675 | 3545 | 3550 | 3555 | 3545 | 78 |
| 324 | 20241101 | 135500 | 992088585 | 3555 | 3550 | 3555 | 3550 | 50 |
| 325 | 20241101 | 135400 | 991911015 | 3550 | 3550 | 3555 | 3550 | 270 |
| 326 | 20241101 | 135300 | 990952020 | 3550 | 3545 | 3555 | 3540 | 169 |
| 327 | 20241101 | 135200 | 990351890 | 3540 | 3545 | 3545 | 3540 | 91 |
| 328 | 20241101 | 135100 | 990029500 | 3545 | 3545 | 3545 | 3540 | 173 |
| 329 | 20241101 | 135000 | 989416265 | 3545 | 3540 | 3545 | 3540 | 32 |
| 330 | 20241101 | 134900 | 989302840 | 3540 | 3545 | 3545 | 3540 | 408 |
| 331 | 20241101 | 134800 | 987858390 | 3545 | 3540 | 3545 | 3540 | 131 |
| 332 | 20241101 | 134700 | 987394000 | 3545 | 3550 | 3555 | 3545 | 33 |
| 333 | 20241101 | 134600 | 987276950 | 3555 | 3555 | 3555 | 3555 | 16 |
| 334 | 20241101 | 134500 | 987220070 | 3550 | 3550 | 3550 | 3550 | 120 |
| 335 | 20241101 | 134400 | 986794070 | 3545 | 3550 | 3550 | 3545 | 529 |
| 336 | 20241101 | 134300 | 984916125 | 3540 | 3545 | 3545 | 3540 | 1225 |
| 337 | 20241101 | 134200 | 980573505 | 3550 | 3545 | 3550 | 3545 | 352 |
| 338 | 20241101 | 134100 | 979325390 | 3540 | 3545 | 3545 | 3540 | 466 |
| 339 | 20241101 | 134000 | 977675715 | 3545 | 3545 | 3545 | 3545 | 16 |
| 340 | 20241101 | 133900 | 977618995 | 3545 | 3540 | 3550 | 3540 | 46 |
| 341 | 20241101 | 133800 | 977455750 | 3545 | 3540 | 3545 | 3540 | 89 |
| 342 | 20241101 | 133700 | 977140250 | 3540 | 3545 | 3545 | 3540 | 1159 |
| 343 | 20241101 | 133600 | 973037230 | 3545 | 3545 | 3545 | 3545 | 57 |
| 344 | 20241101 | 133500 | 972835165 | 3540 | 3545 | 3550 | 3540 | 1496 |
| 345 | 20241101 | 133400 | 967538635 | 3545 | 3550 | 3550 | 3545 | 1475 |
| 346 | 20241101 | 133300 | 962309680 | 3550 | 3550 | 3550 | 3550 | 57 |
| 347 | 20241101 | 133200 | 962107330 | 3545 | 3550 | 3550 | 3545 | 3066 |
| 348 | 20241101 | 133100 | 951238000 | 3550 | 3550 | 3550 | 3550 | 8 |
| 349 | 20241101 | 133000 | 951209600 | 3555 | 3555 | 3555 | 3550 | 93 |
| 350 | 20241101 | 132900 | 950879165 | 3550 | 3550 | 3550 | 3550 | 81 |
| 351 | 20241101 | 132800 | 950591615 | 3555 | 3555 | 3555 | 3545 | 20 |
| 352 | 20241101 | 132700 | 950520580 | 3555 | 3555 | 3555 | 3550 | 34 |
| 353 | 20241101 | 132600 | 950399765 | 3555 | 3550 | 3555 | 3550 | 1519 |
| 354 | 20241101 | 132500 | 945007135 | 3545 | 3550 | 3555 | 3545 | 30 |
| 355 | 20241101 | 132400 | 944900605 | 3555 | 3555 | 3555 | 3555 | 0 |
| 356 | 20241101 | 132300 | 944900605 | 3555 | 3550 | 3555 | 3550 | 213 |
| 357 | 20241101 | 132200 | 944144280 | 3545 | 3550 | 3555 | 3545 | 1429 |
| 358 | 20241101 | 132100 | 939071300 | 3550 | 3550 | 3550 | 3550 | 1 |
| 359 | 20241101 | 132000 | 939067750 | 3555 | 3555 | 3555 | 3555 | 88 |
| 360 | 20241101 | 131900 | 938754910 | 3555 | 3560 | 3560 | 3550 | 659 |
| 361 | 20241101 | 131800 | 936412120 | 3555 | 3555 | 3555 | 3555 | 0 |
| 362 | 20241101 | 131700 | 936412120 | 3555 | 3560 | 3565 | 3555 | 55 |
| 363 | 20241101 | 131600 | 936216205 | 3560 | 3560 | 3560 | 3560 | 88 |
| 364 | 20241101 | 131500 | 935902925 | 3560 | 3555 | 3565 | 3555 | 3006 |
| 365 | 20241101 | 131400 | 925205185 | 3550 | 3555 | 3555 | 3550 | 462 |
| 366 | 20241101 | 131300 | 923564905 | 3550 | 3550 | 3550 | 3550 | 180 |
| 367 | 20241101 | 131200 | 922925905 | 3550 | 3550 | 3550 | 3550 | 107 |
| 368 | 20241101 | 131100 | 922546055 | 3550 | 3550 | 3550 | 3545 | 103 |
| 369 | 20241101 | 131000 | 922180485 | 3545 | 3550 | 3550 | 3545 | 2895 |
| 370 | 20241101 | 130900 | 911916665 | 3555 | 3560 | 3560 | 3545 | 3787 |
| 371 | 20241101 | 130800 | 898480540 | 3560 | 3560 | 3560 | 3560 | 0 |
| 372 | 20241101 | 130700 | 898480540 | 3560 | 3560 | 3560 | 3560 | 133 |
| 373 | 20241101 | 130600 | 898007060 | 3560 | 3560 | 3560 | 3560 | 10 |
| 374 | 20241101 | 130500 | 897971460 | 3565 | 3565 | 3565 | 3565 | 0 |
| 375 | 20241101 | 130400 | 897971460 | 3565 | 3560 | 3565 | 3550 | 311 |
| 376 | 20241101 | 130300 | 896865765 | 3555 | 3560 | 3560 | 3555 | 26 |
| 377 | 20241101 | 130200 | 896773295 | 3555 | 3560 | 3560 | 3555 | 24 |
| 378 | 20241101 | 130100 | 896687865 | 3555 | 3555 | 3565 | 3550 | 563 |
| 379 | 20241101 | 130000 | 894687970 | 3555 | 3565 | 3565 | 3550 | 331 |
| 380 | 20241101 | 125900 | 893512695 | 3555 | 3555 | 3555 | 3555 | 23 |
| 381 | 20241101 | 125800 | 893430930 | 3560 | 3560 | 3565 | 3555 | 75 |
| 382 | 20241101 | 125700 | 893163930 | 3560 | 3560 | 3560 | 3560 | 42 |
| 383 | 20241101 | 125600 | 893014410 | 3560 | 3560 | 3565 | 3555 | 1066 |
| 384 | 20241101 | 125500 | 889224610 | 3560 | 3560 | 3565 | 3560 | 39 |
| 385 | 20241101 | 125400 | 889085700 | 3560 | 3560 | 3560 | 3560 | 58 |
| 386 | 20241101 | 125300 | 888879220 | 3560 | 3565 | 3565 | 3555 | 337 |
| 387 | 20241101 | 125200 | 887680810 | 3560 | 3560 | 3565 | 3560 | 33 |
| 388 | 20241101 | 125100 | 887563255 | 3560 | 3560 | 3560 | 3560 | 80 |
| 389 | 20241101 | 125000 | 887278455 | 3555 | 3555 | 3565 | 3550 | 18 |
| 390 | 20241101 | 124900 | 887214365 | 3560 | 3560 | 3560 | 3560 | 850 |
| 391 | 20241101 | 124800 | 884188365 | 3560 | 3560 | 3560 | 3560 | 118 |
| 392 | 20241101 | 124700 | 883768285 | 3560 | 3560 | 3560 | 3560 | 31 |
| 393 | 20241101 | 124600 | 883657925 | 3560 | 3560 | 3560 | 3560 | 0 |
| 394 | 20241101 | 124500 | 883657925 | 3560 | 3560 | 3560 | 3560 | 135 |
| 395 | 20241101 | 124400 | 883177325 | 3550 | 3560 | 3560 | 3550 | 128 |
| 396 | 20241101 | 124300 | 882722855 | 3550 | 3560 | 3560 | 3550 | 1692 |
| 397 | 20241101 | 124200 | 876699345 | 3560 | 3560 | 3560 | 3560 | 118 |
| 398 | 20241101 | 124100 | 876279265 | 3560 | 3560 | 3560 | 3555 | 353 |
| 399 | 20241101 | 124000 | 875022905 | 3550 | 3550 | 3550 | 3550 | 181 |
| 400 | 20241101 | 123900 | 874380355 | 3550 | 3550 | 3550 | 3545 | 180 |
| 401 | 20241101 | 123800 | 873741855 | 3545 | 3550 | 3550 | 3545 | 47 |
| 402 | 20241101 | 123700 | 873575015 | 3545 | 3550 | 3550 | 3545 | 4155 |
| 403 | 20241101 | 123600 | 858825985 | 3550 | 3560 | 3560 | 3550 | 3447 |
| 404 | 20241101 | 123500 | 846573085 | 3555 | 3555 | 3555 | 3550 | 57 |
| 405 | 20241101 | 123400 | 846370540 | 3560 | 3560 | 3560 | 3560 | 10 |
| 406 | 20241101 | 123300 | 846334940 | 3560 | 3560 | 3560 | 3560 | 56 |
| 407 | 20241101 | 123200 | 846135580 | 3555 | 3555 | 3555 | 3550 | 802 |
| 408 | 20241101 | 123100 | 843286060 | 3560 | 3560 | 3560 | 3560 | 7 |
| 409 | 20241101 | 123000 | 843261140 | 3560 | 3560 | 3560 | 3560 | 29 |
| 410 | 20241101 | 122900 | 843157900 | 3560 | 3560 | 3560 | 3560 | 29 |
| 411 | 20241101 | 122800 | 843054660 | 3555 | 3550 | 3555 | 3550 | 345 |
| 412 | 20241101 | 122700 | 841828245 | 3555 | 3560 | 3560 | 3550 | 332 |
| 413 | 20241101 | 122600 | 840647955 | 3555 | 3565 | 3565 | 3555 | 4467 |
| 414 | 20241101 | 122500 | 824762000 | 3565 | 3565 | 3565 | 3565 | 7 |
| 415 | 20241101 | 122400 | 824737045 | 3555 | 3560 | 3560 | 3555 | 1118 |
| 416 | 20241101 | 122300 | 820757985 | 3565 | 3565 | 3565 | 3565 | 86 |
| 417 | 20241101 | 122200 | 820451395 | 3565 | 3565 | 3565 | 3560 | 56 |
| 418 | 20241101 | 122100 | 820251830 | 3565 | 3565 | 3565 | 3565 | 25 |
| 419 | 20241101 | 122000 | 820162705 | 3570 | 3570 | 3570 | 3565 | 1429 |
| 420 | 20241101 | 121900 | 815067965 | 3570 | 3570 | 3570 | 3565 | 170 |
| 421 | 20241101 | 121800 | 814461565 | 3570 | 3570 | 3570 | 3570 | 22 |
| 422 | 20241101 | 121700 | 814383025 | 3570 | 3570 | 3570 | 3570 | 37 |
| 423 | 20241101 | 121600 | 814250935 | 3570 | 3570 | 3570 | 3570 | 104 |
| 424 | 20241101 | 121500 | 813879655 | 3565 | 3570 | 3570 | 3565 | 64 |
| 425 | 20241101 | 121400 | 813651430 | 3570 | 3570 | 3570 | 3570 | 21 |
| 426 | 20241101 | 121300 | 813576460 | 3570 | 3570 | 3570 | 3570 | 137 |
| 427 | 20241101 | 121200 | 813087370 | 3570 | 3570 | 3570 | 3570 | 7 |
| 428 | 20241101 | 121100 | 813062380 | 3570 | 3570 | 3570 | 3570 | 35 |
| 429 | 20241101 | 121000 | 812937430 | 3570 | 3570 | 3570 | 3570 | 127 |
| 430 | 20241101 | 120900 | 812484040 | 3570 | 3570 | 3570 | 3570 | 7 |
| 431 | 20241101 | 120800 | 812459050 | 3570 | 3570 | 3570 | 3570 | 8 |
| 432 | 20241101 | 120700 | 812430490 | 3570 | 3570 | 3570 | 3570 | 126 |
| 433 | 20241101 | 120600 | 811980670 | 3570 | 3570 | 3570 | 3570 | 34 |
| 434 | 20241101 | 120500 | 811859290 | 3565 | 3570 | 3570 | 3565 | 30 |
| 435 | 20241101 | 120400 | 811752305 | 3570 | 3560 | 3570 | 3560 | 529 |
| 436 | 20241101 | 120300 | 809868775 | 3560 | 3565 | 3570 | 3560 | 563 |
| 437 | 20241101 | 120200 | 807863885 | 3565 | 3565 | 3565 | 3565 | 0 |
| 438 | 20241101 | 120100 | 807863885 | 3565 | 3565 | 3565 | 3565 | 69 |
| 439 | 20241101 | 120000 | 807617900 | 3565 | 3565 | 3565 | 3565 | 74 |
| 440 | 20241101 | 115900 | 807354090 | 3560 | 3560 | 3560 | 3560 | 441 |
| 441 | 20241101 | 115800 | 805784130 | 3560 | 3560 | 3560 | 3560 | 61 |
| 442 | 20241101 | 115700 | 805566970 | 3560 | 3560 | 3560 | 3555 | 459 |
| 443 | 20241101 | 115600 | 803933175 | 3560 | 3560 | 3565 | 3560 | 173 |
| 444 | 20241101 | 115500 | 803317185 | 3570 | 3565 | 3570 | 3565 | 572 |
| 445 | 20241101 | 115400 | 801277950 | 3565 | 3565 | 3565 | 3565 | 112 |
| 446 | 20241101 | 115300 | 800878670 | 3565 | 3565 | 3565 | 3565 | 62 |
| 447 | 20241101 | 115200 | 800657640 | 3565 | 3565 | 3565 | 3565 | 12 |
| 448 | 20241101 | 115100 | 800614860 | 3565 | 3565 | 3565 | 3565 | 161 |
| 449 | 20241101 | 115000 | 800040895 | 3565 | 3565 | 3565 | 3565 | 29 |
| 450 | 20241101 | 114900 | 799937510 | 3565 | 3565 | 3565 | 3565 | 307 |
| 451 | 20241101 | 114800 | 798843055 | 3565 | 3570 | 3570 | 3565 | 300 |
| 452 | 20241101 | 114700 | 797772925 | 3570 | 3570 | 3570 | 3570 | 33 |
| 453 | 20241101 | 114600 | 797655115 | 3570 | 3570 | 3570 | 3570 | 17 |
| 454 | 20241101 | 114500 | 797594425 | 3570 | 3565 | 3570 | 3565 | 72 |
| 455 | 20241101 | 114400 | 797337410 | 3565 | 3565 | 3565 | 3565 | 68 |
| 456 | 20241101 | 114300 | 797094990 | 3565 | 3570 | 3570 | 3565 | 110 |
| 457 | 20241101 | 114200 | 796702745 | 3570 | 3570 | 3570 | 3570 | 140 |
| 458 | 20241101 | 114100 | 796202945 | 3560 | 3570 | 3570 | 3560 | 1745 |
| 459 | 20241101 | 114000 | 789986900 | 3570 | 3570 | 3570 | 3570 | 0 |
| 460 | 20241101 | 113900 | 789986900 | 3570 | 3570 | 3570 | 3565 | 643 |
| 461 | 20241101 | 113800 | 787694430 | 3570 | 3570 | 3570 | 3570 | 106 |
| 462 | 20241101 | 113700 | 787316010 | 3570 | 3570 | 3570 | 3570 | 0 |
| 463 | 20241101 | 113600 | 787316010 | 3570 | 3570 | 3570 | 3570 | 7 |
| 464 | 20241101 | 113500 | 787291020 | 3570 | 3570 | 3570 | 3570 | 132 |
| 465 | 20241101 | 113400 | 786819780 | 3565 | 3570 | 3570 | 3565 | 2020 |
| 466 | 20241101 | 113300 | 779618380 | 3570 | 3570 | 3570 | 3570 | 99 |
| 467 | 20241101 | 113200 | 779264950 | 3565 | 3565 | 3570 | 3565 | 1864 |
| 468 | 20241101 | 113100 | 772619720 | 3565 | 3565 | 3565 | 3565 | 0 |
| 469 | 20241101 | 113000 | 772619720 | 3565 | 3565 | 3565 | 3555 | 2350 |
| 470 | 20241101 | 112900 | 764261435 | 3565 | 3565 | 3565 | 3565 | 107 |
| 471 | 20241101 | 112800 | 763879980 | 3565 | 3565 | 3565 | 3565 | 7 |
| 472 | 20241101 | 112700 | 763855025 | 3565 | 3565 | 3565 | 3565 | 29 |
| 473 | 20241101 | 112600 | 763751640 | 3565 | 3565 | 3565 | 3565 | 80 |
| 474 | 20241101 | 112500 | 763466440 | 3565 | 3565 | 3565 | 3565 | 31 |
| 475 | 20241101 | 112400 | 763355925 | 3565 | 3565 | 3565 | 3560 | 179 |
| 476 | 20241101 | 112300 | 762718540 | 3565 | 3565 | 3565 | 3565 | 74 |
| 477 | 20241101 | 112200 | 762454730 | 3565 | 3560 | 3565 | 3560 | 421 |
| 478 | 20241101 | 112100 | 760955745 | 3560 | 3570 | 3570 | 3560 | 2224 |
| 479 | 20241101 | 112000 | 753038080 | 3570 | 3570 | 3570 | 3570 | 31 |
| 480 | 20241101 | 111900 | 752927410 | 3570 | 3570 | 3570 | 3570 | 84 |
| 481 | 20241101 | 111800 | 752627530 | 3565 | 3565 | 3565 | 3565 | 23 |
| 482 | 20241101 | 111700 | 752545535 | 3570 | 3570 | 3570 | 3570 | 28 |
| 483 | 20241101 | 111600 | 752445575 | 3570 | 3570 | 3570 | 3565 | 108 |
| 484 | 20241101 | 111500 | 752060395 | 3565 | 3565 | 3565 | 3565 | 1430 |
| 485 | 20241101 | 111400 | 746962445 | 3570 | 3570 | 3570 | 3570 | 7 |
| 486 | 20241101 | 111300 | 746937455 | 3570 | 3565 | 3570 | 3565 | 151 |
| 487 | 20241101 | 111200 | 746398585 | 3570 | 3570 | 3570 | 3570 | 22 |
| 488 | 20241101 | 111100 | 746320045 | 3575 | 3575 | 3575 | 3575 | 7 |
| 489 | 20241101 | 111000 | 746295020 | 3575 | 3575 | 3575 | 3570 | 209 |
| 490 | 20241101 | 110900 | 745548635 | 3570 | 3570 | 3570 | 3570 | 7 |
| 491 | 20241101 | 110800 | 745523645 | 3570 | 3570 | 3570 | 3570 | 21 |
| 492 | 20241101 | 110700 | 745448675 | 3575 | 3570 | 3575 | 3570 | 96 |
| 493 | 20241101 | 110600 | 745105880 | 3570 | 3570 | 3570 | 3570 | 32 |
| 494 | 20241101 | 110500 | 744991640 | 3570 | 3570 | 3570 | 3570 | 17 |
| 495 | 20241101 | 110400 | 744930950 | 3570 | 3570 | 3575 | 3570 | 101 |
| 496 | 20241101 | 110300 | 744570310 | 3570 | 3570 | 3570 | 3570 | 31 |
| 497 | 20241101 | 110200 | 744459640 | 3570 | 3570 | 3570 | 3570 | 7 |
| 498 | 20241101 | 110100 | 744434650 | 3570 | 3570 | 3570 | 3570 | 653 |
| 499 | 20241101 | 110000 | 742103440 | 3570 | 3570 | 3570 | 3565 | 1678 |
| 500 | 20241101 | 105900 | 736120950 | 3565 | 3565 | 3565 | 3565 | 1996 |
| 501 | 20241101 | 105800 | 729005210 | 3565 | 3565 | 3565 | 3565 | 29 |
| 502 | 20241101 | 105700 | 728901825 | 3560 | 3565 | 3565 | 3560 | 565 |
| 503 | 20241101 | 105600 | 726889850 | 3565 | 3570 | 3570 | 3565 | 294 |
| 504 | 20241101 | 105500 | 725841715 | 3570 | 3570 | 3570 | 3570 | 36 |
| 505 | 20241101 | 105400 | 725713195 | 3570 | 3570 | 3570 | 3570 | 169 |
| 506 | 20241101 | 105300 | 725109865 | 3570 | 3570 | 3570 | 3570 | 0 |
| 507 | 20241101 | 105200 | 725109865 | 3570 | 3570 | 3570 | 3570 | 29 |
| 508 | 20241101 | 105100 | 725006335 | 3570 | 3570 | 3570 | 3565 | 557 |
| 509 | 20241101 | 105000 | 723020345 | 3565 | 3570 | 3570 | 3565 | 150 |
| 510 | 20241101 | 104900 | 722485200 | 3575 | 3575 | 3575 | 3575 | 30 |
| 511 | 20241101 | 104800 | 722377950 | 3575 | 3570 | 3575 | 3570 | 1249 |
| 512 | 20241101 | 104700 | 717918880 | 3570 | 3570 | 3570 | 3570 | 579 |
| 513 | 20241101 | 104600 | 715851850 | 3570 | 3570 | 3570 | 3565 | 488 |
| 514 | 20241101 | 104500 | 714111190 | 3570 | 3570 | 3570 | 3570 | 79 |
| 515 | 20241101 | 104400 | 713829160 | 3570 | 3570 | 3570 | 3565 | 83 |
| 516 | 20241101 | 104300 | 713533000 | 3570 | 3570 | 3570 | 3565 | 27 |
| 517 | 20241101 | 104200 | 713436660 | 3570 | 3570 | 3570 | 3570 | 31 |
| 518 | 20241101 | 104100 | 713325990 | 3570 | 3565 | 3570 | 3560 | 3079 |
| 519 | 20241101 | 104000 | 702362355 | 3565 | 3570 | 3570 | 3565 | 308 |
| 520 | 20241101 | 103900 | 701264300 | 3570 | 3570 | 3570 | 3570 | 0 |
| 521 | 20241101 | 103800 | 701264300 | 3570 | 3565 | 3570 | 3565 | 139 |
| 522 | 20241101 | 103700 | 700768690 | 3560 | 3565 | 3565 | 3560 | 982 |
| 523 | 20241101 | 103600 | 697272765 | 3565 | 3560 | 3565 | 3560 | 127 |
| 524 | 20241101 | 103500 | 696820610 | 3565 | 3565 | 3565 | 3565 | 142 |
| 525 | 20241101 | 103400 | 696314380 | 3565 | 3565 | 3565 | 3565 | 0 |
| 526 | 20241101 | 103300 | 696314380 | 3565 | 3565 | 3565 | 3565 | 7 |
| 527 | 20241101 | 103200 | 696289425 | 3570 | 3570 | 3570 | 3560 | 1160 |
| 528 | 20241101 | 103100 | 692156850 | 3565 | 3565 | 3570 | 3565 | 14 |
| 529 | 20241101 | 103000 | 692106885 | 3570 | 3565 | 3570 | 3560 | 1130 |
| 530 | 20241101 | 102900 | 688080460 | 3565 | 3570 | 3570 | 3555 | 3305 |
| 531 | 20241101 | 102800 | 676314475 | 3570 | 3560 | 3570 | 3560 | 705 |
| 532 | 20241101 | 102700 | 673804645 | 3560 | 3565 | 3570 | 3560 | 120 |
| 533 | 20241101 | 102600 | 673377260 | 3560 | 3565 | 3570 | 3560 | 378 |
| 534 | 20241101 | 102500 | 672031130 | 3565 | 3555 | 3565 | 3555 | 1182 |
| 535 | 20241101 | 102400 | 667818210 | 3560 | 3555 | 3560 | 3555 | 8 |
| 536 | 20241101 | 102300 | 667789735 | 3560 | 3570 | 3570 | 3560 | 1292 |
| 537 | 20241101 | 102200 | 663190195 | 3570 | 3555 | 3570 | 3555 | 794 |
| 538 | 20241101 | 102100 | 660363340 | 3555 | 3560 | 3560 | 3555 | 34 |
| 539 | 20241101 | 102000 | 660242310 | 3555 | 3555 | 3555 | 3550 | 151 |
| 540 | 20241101 | 101900 | 659705990 | 3560 | 3545 | 3560 | 3545 | 671 |
| 541 | 20241101 | 101800 | 657324785 | 3550 | 3560 | 3560 | 3545 | 1255 |
| 542 | 20241101 | 101700 | 652874450 | 3570 | 3570 | 3570 | 3570 | 0 |
| 543 | 20241101 | 101600 | 652874450 | 3570 | 3555 | 3570 | 3555 | 387 |
| 544 | 20241101 | 101500 | 651498440 | 3555 | 3555 | 3555 | 3555 | 22 |
| 545 | 20241101 | 101400 | 651420230 | 3555 | 3555 | 3555 | 3555 | 8 |
| 546 | 20241101 | 101300 | 651391790 | 3560 | 3555 | 3560 | 3555 | 114 |
| 547 | 20241101 | 101200 | 650986505 | 3555 | 3555 | 3555 | 3555 | 420 |
| 548 | 20241101 | 101100 | 649493405 | 3555 | 3555 | 3570 | 3540 | 10693 |
| 549 | 20241101 | 101000 | 611528785 | 3565 | 3560 | 3565 | 3545 | 6533 |
| 550 | 20241101 | 100900 | 588355500 | 3570 | 3570 | 3570 | 3550 | 7271 |
| 551 | 20241101 | 100800 | 562491895 | 3570 | 3570 | 3575 | 3560 | 4747 |
| 552 | 20241101 | 100700 | 545560035 | 3575 | 3560 | 3575 | 3560 | 4604 |
| 553 | 20241101 | 100600 | 529132095 | 3555 | 3560 | 3560 | 3555 | 60 |
| 554 | 20241101 | 100500 | 528918530 | 3560 | 3560 | 3560 | 3560 | 303 |
| 555 | 20241101 | 100400 | 527839850 | 3560 | 3555 | 3560 | 3550 | 384 |
| 556 | 20241101 | 100300 | 526475895 | 3555 | 3560 | 3560 | 3555 | 417 |
| 557 | 20241101 | 100200 | 524993430 | 3560 | 3560 | 3560 | 3560 | 29 |
| 558 | 20241101 | 100100 | 524890190 | 3555 | 3555 | 3555 | 3555 | 0 |
| 559 | 20241101 | 100000 | 524890190 | 3555 | 3555 | 3555 | 3555 | 200 |
| 560 | 20241101 | 095900 | 524179190 | 3555 | 3555 | 3555 | 3555 | 4 |
| 561 | 20241101 | 095800 | 524164970 | 3560 | 3560 | 3560 | 3560 | 5 |
| 562 | 20241101 | 095700 | 524147170 | 3560 | 3560 | 3560 | 3560 | 28 |
| 563 | 20241101 | 095600 | 524047490 | 3555 | 3555 | 3555 | 3555 | 2 |
| 564 | 20241101 | 095500 | 524040380 | 3560 | 3550 | 3560 | 3545 | 1154 |
| 565 | 20241101 | 095400 | 519945585 | 3550 | 3550 | 3550 | 3550 | 300 |
| 566 | 20241101 | 095300 | 518880585 | 3550 | 3560 | 3560 | 3550 | 1505 |
| 567 | 20241101 | 095200 | 513532230 | 3560 | 3565 | 3565 | 3560 | 1901 |
| 568 | 20241101 | 095100 | 506763335 | 3565 | 3565 | 3565 | 3565 | 100 |
| 569 | 20241101 | 095000 | 506406835 | 3570 | 3570 | 3570 | 3570 | 0 |
| 570 | 20241101 | 094900 | 506406835 | 3570 | 3570 | 3570 | 3570 | 9 |
| 571 | 20241101 | 094800 | 506374705 | 3570 | 3565 | 3570 | 3565 | 294 |
| 572 | 20241101 | 094700 | 505326445 | 3565 | 3565 | 3565 | 3560 | 57 |
| 573 | 20241101 | 094600 | 505123280 | 3565 | 3565 | 3565 | 3565 | 18 |
| 574 | 20241101 | 094500 | 505059110 | 3565 | 3560 | 3565 | 3560 | 5 |
| 575 | 20241101 | 094400 | 505041290 | 3555 | 3555 | 3555 | 3555 | 150 |
| 576 | 20241101 | 094300 | 504508040 | 3565 | 3570 | 3570 | 3560 | 44 |
| 577 | 20241101 | 094200 | 504351175 | 3555 | 3555 | 3555 | 3555 | 53 |
| 578 | 20241101 | 094100 | 504162760 | 3550 | 3545 | 3550 | 3540 | 3550 |
| 579 | 20241101 | 094000 | 491561395 | 3550 | 3550 | 3555 | 3550 | 190 |
| 580 | 20241101 | 093900 | 490886810 | 3555 | 3545 | 3555 | 3540 | 2959 |
| 581 | 20241101 | 093800 | 480397100 | 3550 | 3560 | 3565 | 3550 | 3780 |
| 582 | 20241101 | 093700 | 466966755 | 3560 | 3560 | 3560 | 3560 | 133 |
| 583 | 20241101 | 093600 | 466493275 | 3560 | 3565 | 3565 | 3560 | 367 |
| 584 | 20241101 | 093500 | 465186710 | 3565 | 3560 | 3570 | 3560 | 2944 |
| 585 | 20241101 | 093400 | 454693670 | 3560 | 3560 | 3560 | 3560 | 57 |
| 586 | 20241101 | 093300 | 454490750 | 3565 | 3570 | 3570 | 3565 | 13 |
| 587 | 20241101 | 093200 | 454444345 | 3570 | 3555 | 3570 | 3555 | 188 |
| 588 | 20241101 | 093100 | 453774720 | 3560 | 3555 | 3560 | 3555 | 3472 |
| 589 | 20241101 | 093000 | 441420330 | 3555 | 3565 | 3565 | 3550 | 10268 |
| 590 | 20241101 | 092900 | 404952515 | 3565 | 3565 | 3565 | 3565 | 31 |
| 591 | 20241101 | 092800 | 404842000 | 3570 | 3565 | 3570 | 3565 | 102 |
| 592 | 20241101 | 092700 | 404477865 | 3570 | 3555 | 3570 | 3555 | 2794 |
| 593 | 20241101 | 092600 | 394535765 | 3550 | 3550 | 3550 | 3550 | 326 |
| 594 | 20241101 | 092500 | 393378465 | 3550 | 3550 | 3550 | 3550 | 8339 |
| 595 | 20241101 | 092400 | 363775015 | 3535 | 3545 | 3550 | 3525 | 14402 |
| 596 | 20241101 | 092300 | 312796960 | 3550 | 3565 | 3565 | 3545 | 21307 |
| 597 | 20241101 | 092200 | 237134100 | 3565 | 3575 | 3575 | 3565 | 1513 |
| 598 | 20241101 | 092100 | 231734735 | 3570 | 3570 | 3570 | 3570 | 251 |
| 599 | 20241101 | 092000 | 230838665 | 3570 | 3580 | 3590 | 3570 | 1577 |
| 600 | 20241101 | 091900 | 225197755 | 3585 | 3585 | 3585 | 3585 | 500 |
| 601 | 20241101 | 091800 | 223405255 | 3585 | 3605 | 3605 | 3580 | 7981 |
| 602 | 20241101 | 091700 | 194734690 | 3610 | 3605 | 3610 | 3605 | 1969 |
| 603 | 20241101 | 091600 | 187636435 | 3605 | 3610 | 3610 | 3600 | 18 |
| 604 | 20241101 | 091500 | 187571560 | 3600 | 3605 | 3610 | 3595 | 5466 |
| 605 | 20241101 | 091400 | 167903980 | 3605 | 3605 | 3605 | 3605 | 100 |
| 606 | 20241101 | 091300 | 167543480 | 3605 | 3610 | 3610 | 3605 | 13 |
| 607 | 20241101 | 091200 | 167496555 | 3605 | 3615 | 3615 | 3600 | 1201 |
| 608 | 20241101 | 091100 | 163168580 | 3620 | 3620 | 3620 | 3610 | 1679 |
| 609 | 20241101 | 091000 | 157100310 | 3625 | 3635 | 3635 | 3615 | 768 |
| 610 | 20241101 | 090900 | 154319065 | 3635 | 3620 | 3635 | 3620 | 1042 |
| 611 | 20241101 | 090800 | 150543310 | 3620 | 3620 | 3620 | 3620 | 647 |
| 612 | 20241101 | 090700 | 148201170 | 3620 | 3610 | 3620 | 3610 | 5586 |
| 613 | 20241101 | 090600 | 128007750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 614 | 20241101 | 090500 | 128007750 | 3600 | 3600 | 3600 | 3595 | 612 |
| 615 | 20241101 | 090400 | 125805730 | 3600 | 3635 | 3635 | 3600 | 5688 |
| 616 | 20241101 | 090300 | 105180670 | 3635 | 3615 | 3640 | 3615 | 5215 |
| 617 | 20241101 | 090200 | 86279305 | 3615 | 3590 | 3615 | 3590 | 657 |
| 618 | 20241101 | 090100 | 83919000 | 3590 | 3600 | 3640 | 3585 | 21990 |
| 619 | 20241101 | 090000 | 4373190 | 3600 | 3605 | 3605 | 3600 | 1164 |