28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 3 | 20241106 | 183600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20241106 | 183500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20241106 | 183400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20241106 | 183300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20241106 | 183200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20241106 | 183100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20241106 | 183000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20241106 | 182900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20241106 | 182800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20241106 | 182700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20241106 | 182600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20241106 | 182500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20241106 | 182400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20241106 | 182300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20241106 | 182200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20241106 | 182100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20241106 | 182000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20241106 | 181900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20241106 | 181800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20241106 | 181700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20241106 | 181600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20241106 | 181500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20241106 | 181400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20241106 | 181300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20241106 | 181200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20241106 | 181100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20241106 | 181000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20241106 | 180900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20241106 | 180800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20241106 | 180700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 33 | 20241106 | 180600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20241106 | 180500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20241106 | 180400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20241106 | 180300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20241106 | 180200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20241106 | 180100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20241106 | 180000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20241106 | 175900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20241106 | 175800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20241106 | 175700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20241106 | 175600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20241106 | 175500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20241106 | 175400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20241106 | 175300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20241106 | 175200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20241106 | 175100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20241106 | 175000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20241106 | 174900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20241106 | 174800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20241106 | 174700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20241106 | 174600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20241106 | 174500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20241106 | 174400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20241106 | 174300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20241106 | 174200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20241106 | 174100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20241106 | 174000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20241106 | 173900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20241106 | 173800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20241106 | 173700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 63 | 20241106 | 173600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20241106 | 173500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20241106 | 173400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20241106 | 173300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20241106 | 173200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20241106 | 173100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20241106 | 173000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20241106 | 172900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20241106 | 172800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20241106 | 172700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20241106 | 172600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20241106 | 172500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20241106 | 172400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20241106 | 172300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20241106 | 172200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20241106 | 172100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20241106 | 172000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20241106 | 171900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20241106 | 171800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20241106 | 171700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20241106 | 171600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20241106 | 171500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20241106 | 171400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20241106 | 171300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20241106 | 171200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20241106 | 171100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20241106 | 171000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20241106 | 170900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20241106 | 170800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20241106 | 170700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 93 | 20241106 | 170600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20241106 | 170500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20241106 | 170400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20241106 | 170300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20241106 | 170200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20241106 | 170100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20241106 | 170000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20241106 | 165900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20241106 | 165800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20241106 | 165700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20241106 | 165600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20241106 | 165500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20241106 | 165400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20241106 | 165300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20241106 | 165200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20241106 | 165100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20241106 | 165000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20241106 | 164900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20241106 | 164800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20241106 | 164700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20241106 | 164600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20241106 | 164500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20241106 | 164400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20241106 | 164300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20241106 | 164200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20241106 | 164100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20241106 | 164000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20241106 | 163900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20241106 | 163800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20241106 | 163700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 123 | 20241106 | 163600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20241106 | 163500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20241106 | 163400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20241106 | 163300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20241106 | 163200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20241106 | 163100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20241106 | 163000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20241106 | 162900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20241106 | 162800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20241106 | 162700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20241106 | 162600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20241106 | 162500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20241106 | 162400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20241106 | 162300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20241106 | 162200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20241106 | 162100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20241106 | 162000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20241106 | 161900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20241106 | 161800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20241106 | 161700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20241106 | 161600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20241106 | 161500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20241106 | 161400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20241106 | 161300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20241106 | 161200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20241106 | 161100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20241106 | 161000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20241106 | 160900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20241106 | 160800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20241106 | 160700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 153 | 20241106 | 160600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20241106 | 160500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20241106 | 160400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20241106 | 160300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20241106 | 160200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20241106 | 160100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20241106 | 160000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20241106 | 155900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20241106 | 155800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20241106 | 155700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20241106 | 155600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20241106 | 155500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20241106 | 155400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20241106 | 155300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20241106 | 155200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20241106 | 155100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20241106 | 155000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20241106 | 154900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20241106 | 154800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20241106 | 154700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20241106 | 154600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20241106 | 154500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20241106 | 154400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20241106 | 154300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20241106 | 154200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20241106 | 154100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20241106 | 154000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20241106 | 153900 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20241106 | 153800 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20241106 | 153700 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 183 | 20241106 | 153600 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20241106 | 153500 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20241106 | 153400 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20241106 | 153300 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20241106 | 153200 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20241106 | 153100 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20241106 | 153000 | 2287178830 | 5530 | 5530 | 5530 | 5530 | 3189 |
| 190 | 20241106 | 152900 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20241106 | 152800 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20241106 | 152700 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20241106 | 152600 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20241106 | 152500 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20241106 | 152400 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20241106 | 152300 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20241106 | 152200 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20241106 | 152100 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20241106 | 152000 | 2269543660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20241106 | 151900 | 2269543660 | 5520 | 5520 | 5520 | 5480 | 3689 |
| 201 | 20241106 | 151800 | 2249221530 | 5520 | 5490 | 5520 | 5490 | 1184 |
| 202 | 20241106 | 151700 | 2242704560 | 5490 | 5500 | 5500 | 5490 | 3039 |
| 203 | 20241106 | 151600 | 2226019830 | 5500 | 5500 | 5510 | 5500 | 504 |
| 204 | 20241106 | 151500 | 2223246600 | 5500 | 5500 | 5500 | 5500 | 100 |
| 205 | 20241106 | 151400 | 2222696600 | 5500 | 5500 | 5500 | 5500 | 202 |
| 206 | 20241106 | 151300 | 2221585600 | 5510 | 5500 | 5510 | 5500 | 1227 |
| 207 | 20241106 | 151200 | 2214837090 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20241106 | 151100 | 2214837090 | 5500 | 5500 | 5500 | 5500 | 101 |
| 209 | 20241106 | 151000 | 2214281590 | 5500 | 5510 | 5510 | 5500 | 24 |
| 210 | 20241106 | 150900 | 2214149400 | 5510 | 5510 | 5510 | 5510 | 157 |
| 211 | 20241106 | 150800 | 2213284330 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20241106 | 150700 | 2213284330 | 5510 | 5500 | 5510 | 5500 | 128 |
| 213 | 20241106 | 150600 | 2212580310 | 5500 | 5500 | 5510 | 5500 | 811 |
| 214 | 20241106 | 150500 | 2208119760 | 5500 | 5500 | 5500 | 5500 | 37 |
| 215 | 20241106 | 150400 | 2207916260 | 5510 | 5510 | 5510 | 5510 | 16 |
| 216 | 20241106 | 150300 | 2207828100 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20241106 | 150200 | 2207828100 | 5500 | 5490 | 5500 | 5490 | 259 |
| 218 | 20241106 | 150100 | 2206403630 | 5490 | 5490 | 5490 | 5490 | 100 |
| 219 | 20241106 | 150000 | 2205854630 | 5480 | 5490 | 5500 | 5480 | 1962 |
| 220 | 20241106 | 145900 | 2195089940 | 5490 | 5500 | 5500 | 5490 | 1312 |
| 221 | 20241106 | 145800 | 2187878840 | 5510 | 5500 | 5510 | 5500 | 699 |
| 222 | 20241106 | 145700 | 2184034330 | 5500 | 5500 | 5500 | 5500 | 170 |
| 223 | 20241106 | 145600 | 2183099330 | 5500 | 5500 | 5500 | 5490 | 45 |
| 224 | 20241106 | 145500 | 2182851910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 225 | 20241106 | 145400 | 2182851910 | 5490 | 5490 | 5500 | 5490 | 1970 |
| 226 | 20241106 | 145300 | 2172036560 | 5500 | 5500 | 5500 | 5500 | 32 |
| 227 | 20241106 | 145200 | 2171860560 | 5500 | 5510 | 5510 | 5500 | 51 |
| 228 | 20241106 | 145100 | 2171580050 | 5510 | 5500 | 5510 | 5500 | 322 |
| 229 | 20241106 | 145000 | 2169808850 | 5490 | 5510 | 5510 | 5490 | 1741 |
| 230 | 20241106 | 144900 | 2160250450 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20241106 | 144800 | 2160250450 | 5510 | 5500 | 5510 | 5500 | 501 |
| 232 | 20241106 | 144700 | 2157494940 | 5500 | 5500 | 5500 | 5490 | 1759 |
| 233 | 20241106 | 144600 | 2147820610 | 5500 | 5510 | 5510 | 5500 | 752 |
| 234 | 20241106 | 144500 | 2143684590 | 5510 | 5500 | 5510 | 5500 | 210 |
| 235 | 20241106 | 144400 | 2142529490 | 5510 | 5510 | 5510 | 5510 | 100 |
| 236 | 20241106 | 144300 | 2141978490 | 5510 | 5510 | 5510 | 5510 | 19 |
| 237 | 20241106 | 144200 | 2141873800 | 5510 | 5500 | 5510 | 5500 | 420 |
| 238 | 20241106 | 144100 | 2139562800 | 5500 | 5500 | 5500 | 5500 | 178 |
| 239 | 20241106 | 144000 | 2138583800 | 5500 | 5500 | 5500 | 5500 | 2000 |
| 240 | 20241106 | 143900 | 2127583800 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20241106 | 143800 | 2127583800 | 5500 | 5510 | 5510 | 5500 | 1273 |
| 242 | 20241106 | 143700 | 2120577300 | 5510 | 5510 | 5510 | 5510 | 224 |
| 243 | 20241106 | 143600 | 2119343060 | 5520 | 5520 | 5520 | 5520 | 10 |
| 244 | 20241106 | 143500 | 2119287860 | 5520 | 5520 | 5520 | 5520 | 7 |
| 245 | 20241106 | 143400 | 2119249220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 246 | 20241106 | 143300 | 2119249220 | 5530 | 5530 | 5530 | 5520 | 1787 |
| 247 | 20241106 | 143200 | 2109376150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20241106 | 143100 | 2109376150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 249 | 20241106 | 143000 | 2109376150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 250 | 20241106 | 142900 | 2109376150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 251 | 20241106 | 142800 | 2109376150 | 5530 | 5530 | 5530 | 5530 | 20 |
| 252 | 20241106 | 142700 | 2109265550 | 5530 | 5530 | 5530 | 5530 | 68 |
| 253 | 20241106 | 142600 | 2108889510 | 5530 | 5530 | 5530 | 5530 | 0 |
| 254 | 20241106 | 142500 | 2108889510 | 5530 | 5530 | 5530 | 5530 | 220 |
| 255 | 20241106 | 142400 | 2107672910 | 5530 | 5520 | 5530 | 5520 | 21 |
| 256 | 20241106 | 142300 | 2107556980 | 5530 | 5520 | 5530 | 5520 | 44 |
| 257 | 20241106 | 142200 | 2107314060 | 5520 | 5520 | 5520 | 5520 | 6 |
| 258 | 20241106 | 142100 | 2107280940 | 5510 | 5510 | 5510 | 5510 | 0 |
| 259 | 20241106 | 142000 | 2107280940 | 5510 | 5520 | 5520 | 5510 | 907 |
| 260 | 20241106 | 141900 | 2102283360 | 5510 | 5530 | 5530 | 5510 | 1014 |
| 261 | 20241106 | 141800 | 2096694680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 262 | 20241106 | 141700 | 2096694680 | 5530 | 5530 | 5530 | 5530 | 50 |
| 263 | 20241106 | 141600 | 2096418180 | 5530 | 5520 | 5530 | 5520 | 960 |
| 264 | 20241106 | 141500 | 2091118080 | 5520 | 5530 | 5530 | 5520 | 2 |
| 265 | 20241106 | 141400 | 2091107030 | 5510 | 5510 | 5510 | 5510 | 144 |
| 266 | 20241106 | 141300 | 2090313590 | 5510 | 5530 | 5530 | 5510 | 473 |
| 267 | 20241106 | 141200 | 2087704960 | 5530 | 5520 | 5530 | 5520 | 155 |
| 268 | 20241106 | 141100 | 2086849310 | 5530 | 5520 | 5530 | 5520 | 945 |
| 269 | 20241106 | 141000 | 2081632560 | 5520 | 5520 | 5520 | 5520 | 4 |
| 270 | 20241106 | 140900 | 2081610480 | 5520 | 5520 | 5520 | 5520 | 1945 |
| 271 | 20241106 | 140800 | 2070874080 | 5520 | 5520 | 5520 | 5520 | 30 |
| 272 | 20241106 | 140700 | 2070708480 | 5520 | 5520 | 5520 | 5520 | 10 |
| 273 | 20241106 | 140600 | 2070653280 | 5520 | 5520 | 5520 | 5520 | 0 |
| 274 | 20241106 | 140500 | 2070653280 | 5520 | 5520 | 5520 | 5520 | 3 |
| 275 | 20241106 | 140400 | 2070636720 | 5520 | 5510 | 5520 | 5510 | 150 |
| 276 | 20241106 | 140300 | 2069808750 | 5520 | 5510 | 5520 | 5500 | 1031 |
| 277 | 20241106 | 140200 | 2064138040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 278 | 20241106 | 140100 | 2064138040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 279 | 20241106 | 140000 | 2064138040 | 5530 | 5520 | 5530 | 5520 | 502 |
| 280 | 20241106 | 135900 | 2061366990 | 5530 | 5530 | 5530 | 5530 | 0 |
| 281 | 20241106 | 135800 | 2061366990 | 5530 | 5530 | 5530 | 5530 | 150 |
| 282 | 20241106 | 135700 | 2060537490 | 5530 | 5530 | 5530 | 5530 | 101 |
| 283 | 20241106 | 135600 | 2059978960 | 5530 | 5530 | 5530 | 5530 | 1 |
| 284 | 20241106 | 135500 | 2059973430 | 5510 | 5510 | 5510 | 5510 | 94 |
| 285 | 20241106 | 135400 | 2059455490 | 5510 | 5510 | 5510 | 5510 | 100 |
| 286 | 20241106 | 135300 | 2058904490 | 5510 | 5500 | 5510 | 5500 | 920 |
| 287 | 20241106 | 135200 | 2053844290 | 5500 | 5490 | 5500 | 5490 | 9 |
| 288 | 20241106 | 135100 | 2053794800 | 5490 | 5510 | 5510 | 5490 | 166 |
| 289 | 20241106 | 135000 | 2052881400 | 5500 | 5500 | 5500 | 5500 | 442 |
| 290 | 20241106 | 134900 | 2050450400 | 5500 | 5490 | 5500 | 5490 | 553 |
| 291 | 20241106 | 134800 | 2047408910 | 5480 | 5480 | 5480 | 5480 | 0 |
| 292 | 20241106 | 134700 | 2047408910 | 5480 | 5480 | 5490 | 5480 | 136 |
| 293 | 20241106 | 134600 | 2046662290 | 5490 | 5490 | 5490 | 5490 | 372 |
| 294 | 20241106 | 134500 | 2044620010 | 5490 | 5500 | 5500 | 5490 | 2 |
| 295 | 20241106 | 134400 | 2044609020 | 5480 | 5490 | 5490 | 5480 | 4 |
| 296 | 20241106 | 134300 | 2044587070 | 5480 | 5480 | 5510 | 5480 | 481 |
| 297 | 20241106 | 134200 | 2041951160 | 5480 | 5480 | 5480 | 5480 | 0 |
| 298 | 20241106 | 134100 | 2041951160 | 5480 | 5480 | 5480 | 5480 | 50 |
| 299 | 20241106 | 134000 | 2041677160 | 5510 | 5470 | 5510 | 5470 | 12 |
| 300 | 20241106 | 133900 | 2041611440 | 5470 | 5500 | 5500 | 5470 | 4221 |
| 301 | 20241106 | 133800 | 2018491390 | 5520 | 5520 | 5520 | 5520 | 1 |
| 302 | 20241106 | 133700 | 2018485870 | 5500 | 5510 | 5510 | 5500 | 131 |
| 303 | 20241106 | 133600 | 2017764070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 304 | 20241106 | 133500 | 2017764070 | 5510 | 5520 | 5520 | 5510 | 2 |
| 305 | 20241106 | 133400 | 2017753040 | 5490 | 5490 | 5490 | 5490 | 223 |
| 306 | 20241106 | 133300 | 2016528770 | 5490 | 5490 | 5490 | 5490 | 20 |
| 307 | 20241106 | 133200 | 2016418970 | 5490 | 5490 | 5490 | 5490 | 300 |
| 308 | 20241106 | 133100 | 2014771970 | 5490 | 5500 | 5500 | 5490 | 1066 |
| 309 | 20241106 | 133000 | 2008919620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 310 | 20241106 | 132900 | 2008919620 | 5490 | 5490 | 5490 | 5490 | 3052 |
| 311 | 20241106 | 132800 | 1992164140 | 5490 | 5500 | 5500 | 5490 | 1187 |
| 312 | 20241106 | 132700 | 1985644500 | 5530 | 5500 | 5530 | 5500 | 302 |
| 313 | 20241106 | 132600 | 1983983440 | 5510 | 5520 | 5520 | 5510 | 422 |
| 314 | 20241106 | 132500 | 1981657220 | 5530 | 5530 | 5530 | 5530 | 97 |
| 315 | 20241106 | 132400 | 1981120810 | 5510 | 5530 | 5530 | 5510 | 229 |
| 316 | 20241106 | 132300 | 1979858980 | 5530 | 5530 | 5530 | 5530 | 0 |
| 317 | 20241106 | 132200 | 1979858980 | 5530 | 5520 | 5530 | 5520 | 102 |
| 318 | 20241106 | 132100 | 1979294940 | 5520 | 5520 | 5520 | 5520 | 30 |
| 319 | 20241106 | 132000 | 1979129340 | 5520 | 5520 | 5520 | 5520 | 121 |
| 320 | 20241106 | 131900 | 1978461420 | 5520 | 5520 | 5520 | 5520 | 7 |
| 321 | 20241106 | 131800 | 1978422780 | 5520 | 5520 | 5520 | 5520 | 0 |
| 322 | 20241106 | 131700 | 1978422780 | 5520 | 5510 | 5520 | 5510 | 112 |
| 323 | 20241106 | 131600 | 1977804640 | 5490 | 5490 | 5490 | 5490 | 0 |
| 324 | 20241106 | 131500 | 1977804640 | 5490 | 5520 | 5520 | 5490 | 51 |
| 325 | 20241106 | 131400 | 1977524620 | 5490 | 5490 | 5490 | 5490 | 400 |
| 326 | 20241106 | 131300 | 1975328620 | 5490 | 5510 | 5510 | 5490 | 552 |
| 327 | 20241106 | 131200 | 1972293540 | 5500 | 5490 | 5500 | 5490 | 2 |
| 328 | 20241106 | 131100 | 1972282550 | 5490 | 5490 | 5500 | 5490 | 857 |
| 329 | 20241106 | 131000 | 1967572600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 330 | 20241106 | 130900 | 1967572600 | 5500 | 5490 | 5500 | 5490 | 10 |
| 331 | 20241106 | 130800 | 1967517690 | 5490 | 5500 | 5500 | 5490 | 4100 |
| 332 | 20241106 | 130700 | 1944992400 | 5490 | 5500 | 5510 | 5490 | 3268 |
| 333 | 20241106 | 130600 | 1927039530 | 5510 | 5520 | 5520 | 5510 | 1072 |
| 334 | 20241106 | 130500 | 1921132320 | 5540 | 5540 | 5540 | 5540 | 10 |
| 335 | 20241106 | 130400 | 1921076920 | 5540 | 5540 | 5540 | 5540 | 1 |
| 336 | 20241106 | 130300 | 1921071380 | 5540 | 5540 | 5540 | 5540 | 387 |
| 337 | 20241106 | 130200 | 1918927400 | 5520 | 5520 | 5520 | 5520 | 1 |
| 338 | 20241106 | 130100 | 1918921880 | 5520 | 5520 | 5520 | 5520 | 30 |
| 339 | 20241106 | 130000 | 1918756280 | 5520 | 5520 | 5520 | 5520 | 372 |
| 340 | 20241106 | 125900 | 1916702840 | 5520 | 5520 | 5540 | 5520 | 577 |
| 341 | 20241106 | 125800 | 1913517640 | 5520 | 5540 | 5540 | 5520 | 681 |
| 342 | 20241106 | 125700 | 1909750520 | 5540 | 5520 | 5540 | 5520 | 4985 |
| 343 | 20241106 | 125600 | 1882187450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 344 | 20241106 | 125500 | 1882187450 | 5530 | 5530 | 5530 | 5530 | 43 |
| 345 | 20241106 | 125400 | 1881949660 | 5500 | 5500 | 5500 | 5500 | 150 |
| 346 | 20241106 | 125300 | 1881124660 | 5500 | 5500 | 5500 | 5500 | 0 |
| 347 | 20241106 | 125200 | 1881124660 | 5500 | 5520 | 5520 | 5500 | 812 |
| 348 | 20241106 | 125100 | 1876650490 | 5510 | 5510 | 5510 | 5510 | 90 |
| 349 | 20241106 | 125000 | 1876154590 | 5510 | 5500 | 5510 | 5500 | 69 |
| 350 | 20241106 | 124900 | 1875774410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 351 | 20241106 | 124800 | 1875774410 | 5520 | 5510 | 5520 | 5510 | 535 |
| 352 | 20241106 | 124700 | 1872826540 | 5510 | 5510 | 5510 | 5500 | 367 |
| 353 | 20241106 | 124600 | 1870807370 | 5520 | 5520 | 5520 | 5520 | 1 |
| 354 | 20241106 | 124500 | 1870801850 | 5510 | 5530 | 5530 | 5510 | 250 |
| 355 | 20241106 | 124400 | 1869423350 | 5520 | 5520 | 5520 | 5520 | 383 |
| 356 | 20241106 | 124300 | 1867309190 | 5520 | 5530 | 5530 | 5520 | 23 |
| 357 | 20241106 | 124200 | 1867182010 | 5530 | 5520 | 5530 | 5520 | 11 |
| 358 | 20241106 | 124100 | 1867121280 | 5520 | 5500 | 5520 | 5500 | 1417 |
| 359 | 20241106 | 124000 | 1859308500 | 5470 | 5470 | 5470 | 5470 | 192 |
| 360 | 20241106 | 123900 | 1858258260 | 5510 | 5490 | 5510 | 5490 | 360 |
| 361 | 20241106 | 123800 | 1856278660 | 5490 | 5450 | 5490 | 5430 | 4470 |
| 362 | 20241106 | 123700 | 1831972750 | 5450 | 5480 | 5490 | 5450 | 3935 |
| 363 | 20241106 | 123600 | 1810501740 | 5480 | 5490 | 5490 | 5470 | 2812 |
| 364 | 20241106 | 123500 | 1795111230 | 5480 | 5480 | 5480 | 5480 | 1201 |
| 365 | 20241106 | 123400 | 1788529750 | 5480 | 5500 | 5500 | 5480 | 2632 |
| 366 | 20241106 | 123300 | 1774087550 | 5520 | 5500 | 5520 | 5500 | 102 |
| 367 | 20241106 | 123200 | 1773526530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 368 | 20241106 | 123100 | 1773526530 | 5520 | 5500 | 5520 | 5500 | 2472 |
| 369 | 20241106 | 123000 | 1759930510 | 5520 | 5530 | 5530 | 5490 | 5399 |
| 370 | 20241106 | 122900 | 1730177240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 371 | 20241106 | 122800 | 1730177240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 372 | 20241106 | 122700 | 1730177240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 373 | 20241106 | 122600 | 1730177240 | 5530 | 5550 | 5550 | 5530 | 844 |
| 374 | 20241106 | 122500 | 1725503530 | 5560 | 5560 | 5560 | 5560 | 212 |
| 375 | 20241106 | 122400 | 1724324810 | 5570 | 5570 | 5570 | 5560 | 211 |
| 376 | 20241106 | 122300 | 1723151540 | 5570 | 5560 | 5570 | 5560 | 1100 |
| 377 | 20241106 | 122200 | 1717033670 | 5560 | 5560 | 5560 | 5560 | 26 |
| 378 | 20241106 | 122100 | 1716889110 | 5560 | 5560 | 5560 | 5560 | 460 |
| 379 | 20241106 | 122000 | 1714331510 | 5560 | 5560 | 5560 | 5550 | 111 |
| 380 | 20241106 | 121900 | 1713714360 | 5550 | 5550 | 5550 | 5550 | 9 |
| 381 | 20241106 | 121800 | 1713664410 | 5540 | 5550 | 5550 | 5540 | 2297 |
| 382 | 20241106 | 121700 | 1700927030 | 5550 | 5550 | 5550 | 5550 | 41 |
| 383 | 20241106 | 121600 | 1700699480 | 5530 | 5530 | 5530 | 5530 | 1125 |
| 384 | 20241106 | 121500 | 1694478230 | 5530 | 5540 | 5540 | 5530 | 1244 |
| 385 | 20241106 | 121400 | 1687587480 | 5540 | 5560 | 5560 | 5540 | 4745 |
| 386 | 20241106 | 121300 | 1661294560 | 5550 | 5550 | 5550 | 5550 | 460 |
| 387 | 20241106 | 121200 | 1658741560 | 5550 | 5570 | 5570 | 5550 | 1022 |
| 388 | 20241106 | 121100 | 1653069040 | 5570 | 5560 | 5570 | 5550 | 10335 |
| 389 | 20241106 | 121000 | 1595707410 | 5560 | 5550 | 5560 | 5540 | 1885 |
| 390 | 20241106 | 120900 | 1585245540 | 5550 | 5550 | 5550 | 5550 | 2044 |
| 391 | 20241106 | 120800 | 1573901340 | 5560 | 5560 | 5570 | 5560 | 2685 |
| 392 | 20241106 | 120700 | 1558972720 | 5570 | 5580 | 5590 | 5570 | 4247 |
| 393 | 20241106 | 120600 | 1535297510 | 5580 | 5580 | 5580 | 5580 | 3049 |
| 394 | 20241106 | 120500 | 1518284090 | 5580 | 5580 | 5580 | 5580 | 1 |
| 395 | 20241106 | 120400 | 1518278510 | 5580 | 5580 | 5580 | 5580 | 5 |
| 396 | 20241106 | 120300 | 1518250610 | 5580 | 5590 | 5590 | 5580 | 339 |
| 397 | 20241106 | 120200 | 1516358740 | 5580 | 5580 | 5590 | 5580 | 1141 |
| 398 | 20241106 | 120100 | 1509991950 | 5580 | 5590 | 5590 | 5580 | 215 |
| 399 | 20241106 | 120000 | 1508790900 | 5580 | 5590 | 5590 | 5580 | 205 |
| 400 | 20241106 | 115900 | 1507645950 | 5590 | 5610 | 5610 | 5590 | 8740 |
| 401 | 20241106 | 115800 | 1458665760 | 5620 | 5600 | 5620 | 5600 | 169 |
| 402 | 20241106 | 115700 | 1457717550 | 5610 | 5610 | 5610 | 5610 | 1 |
| 403 | 20241106 | 115600 | 1457711940 | 5600 | 5610 | 5610 | 5600 | 102 |
| 404 | 20241106 | 115500 | 1457140720 | 5610 | 5600 | 5610 | 5590 | 83 |
| 405 | 20241106 | 115400 | 1456675920 | 5600 | 5610 | 5610 | 5600 | 120 |
| 406 | 20241106 | 115300 | 1456003820 | 5600 | 5600 | 5600 | 5600 | 1100 |
| 407 | 20241106 | 115200 | 1449843820 | 5590 | 5590 | 5590 | 5590 | 250 |
| 408 | 20241106 | 115100 | 1448446320 | 5600 | 5600 | 5600 | 5600 | 79 |
| 409 | 20241106 | 115000 | 1448003920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 410 | 20241106 | 114900 | 1448003920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 411 | 20241106 | 114800 | 1448003920 | 5610 | 5610 | 5610 | 5610 | 359 |
| 412 | 20241106 | 114700 | 1445989930 | 5610 | 5600 | 5610 | 5600 | 678 |
| 413 | 20241106 | 114600 | 1442188720 | 5600 | 5600 | 5600 | 5600 | 876 |
| 414 | 20241106 | 114500 | 1437283120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 415 | 20241106 | 114400 | 1437283120 | 5600 | 5600 | 5600 | 5600 | 1116 |
| 416 | 20241106 | 114300 | 1431033520 | 5590 | 5590 | 5590 | 5590 | 47 |
| 417 | 20241106 | 114200 | 1430770790 | 5580 | 5580 | 5580 | 5580 | 100 |
| 418 | 20241106 | 114100 | 1430212790 | 5580 | 5590 | 5600 | 5580 | 545 |
| 419 | 20241106 | 114000 | 1427171300 | 5590 | 5590 | 5590 | 5590 | 2 |
| 420 | 20241106 | 113900 | 1427160120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 421 | 20241106 | 113800 | 1427160120 | 5600 | 5600 | 5600 | 5600 | 152 |
| 422 | 20241106 | 113700 | 1426308920 | 5580 | 5580 | 5580 | 5580 | 803 |
| 423 | 20241106 | 113600 | 1421828180 | 5580 | 5580 | 5580 | 5580 | 314 |
| 424 | 20241106 | 113500 | 1420076060 | 5580 | 5580 | 5600 | 5580 | 341 |
| 425 | 20241106 | 113400 | 1418173260 | 5580 | 5580 | 5580 | 5580 | 100 |
| 426 | 20241106 | 113300 | 1417615260 | 5590 | 5570 | 5590 | 5570 | 376 |
| 427 | 20241106 | 113200 | 1415513760 | 5570 | 5570 | 5580 | 5570 | 2898 |
| 428 | 20241106 | 113100 | 1399370900 | 5570 | 5580 | 5610 | 5570 | 1898 |
| 429 | 20241106 | 113000 | 1388791010 | 5580 | 5590 | 5590 | 5580 | 5038 |
| 430 | 20241106 | 112900 | 1360666200 | 5590 | 5610 | 5610 | 5590 | 2150 |
| 431 | 20241106 | 112800 | 1348647240 | 5590 | 5600 | 5600 | 5590 | 4366 |
| 432 | 20241106 | 112700 | 1324202630 | 5600 | 5610 | 5610 | 5600 | 1519 |
| 433 | 20241106 | 112600 | 1315682040 | 5620 | 5620 | 5620 | 5610 | 931 |
| 434 | 20241106 | 112500 | 1310453190 | 5630 | 5630 | 5630 | 5630 | 5 |
| 435 | 20241106 | 112400 | 1310425040 | 5620 | 5620 | 5620 | 5620 | 0 |
| 436 | 20241106 | 112300 | 1310425040 | 5620 | 5620 | 5620 | 5620 | 0 |
| 437 | 20241106 | 112200 | 1310425040 | 5620 | 5620 | 5620 | 5620 | 14 |
| 438 | 20241106 | 112100 | 1310346360 | 5620 | 5620 | 5620 | 5620 | 963 |
| 439 | 20241106 | 112000 | 1304934300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 440 | 20241106 | 111900 | 1304934300 | 5620 | 5630 | 5630 | 5620 | 41 |
| 441 | 20241106 | 111800 | 1304703870 | 5610 | 5610 | 5610 | 5610 | 1 |
| 442 | 20241106 | 111700 | 1304698260 | 5620 | 5610 | 5620 | 5610 | 162 |
| 443 | 20241106 | 111600 | 1303789410 | 5610 | 5630 | 5630 | 5610 | 2626 |
| 444 | 20241106 | 111500 | 1289030470 | 5630 | 5630 | 5630 | 5620 | 562 |
| 445 | 20241106 | 111400 | 1285872010 | 5620 | 5630 | 5630 | 5620 | 381 |
| 446 | 20241106 | 111300 | 1283730780 | 5620 | 5620 | 5630 | 5620 | 52 |
| 447 | 20241106 | 111200 | 1283438520 | 5620 | 5620 | 5620 | 5620 | 5 |
| 448 | 20241106 | 111100 | 1283410420 | 5630 | 5630 | 5630 | 5630 | 8 |
| 449 | 20241106 | 111000 | 1283365380 | 5650 | 5640 | 5650 | 5630 | 112 |
| 450 | 20241106 | 110900 | 1282733920 | 5620 | 5620 | 5620 | 5620 | 275 |
| 451 | 20241106 | 110800 | 1281188420 | 5650 | 5650 | 5650 | 5650 | 44 |
| 452 | 20241106 | 110700 | 1280939820 | 5650 | 5630 | 5650 | 5630 | 1119 |
| 453 | 20241106 | 110600 | 1274639580 | 5630 | 5630 | 5650 | 5630 | 946 |
| 454 | 20241106 | 110500 | 1269296320 | 5640 | 5640 | 5640 | 5640 | 400 |
| 455 | 20241106 | 110400 | 1267040320 | 5640 | 5640 | 5640 | 5640 | 1 |
| 456 | 20241106 | 110300 | 1267034680 | 5620 | 5620 | 5620 | 5620 | 0 |
| 457 | 20241106 | 110200 | 1267034680 | 5620 | 5620 | 5620 | 5620 | 20 |
| 458 | 20241106 | 110100 | 1266922280 | 5620 | 5620 | 5620 | 5620 | 5 |
| 459 | 20241106 | 110000 | 1266894180 | 5640 | 5640 | 5640 | 5640 | 140 |
| 460 | 20241106 | 105900 | 1266104580 | 5620 | 5620 | 5620 | 5620 | 5 |
| 461 | 20241106 | 105800 | 1266076480 | 5640 | 5640 | 5640 | 5640 | 15 |
| 462 | 20241106 | 105700 | 1265991880 | 5640 | 5640 | 5640 | 5640 | 100 |
| 463 | 20241106 | 105600 | 1265427880 | 5640 | 5630 | 5640 | 5630 | 106 |
| 464 | 20241106 | 105500 | 1264830350 | 5620 | 5620 | 5620 | 5620 | 85 |
| 465 | 20241106 | 105400 | 1264352650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 466 | 20241106 | 105300 | 1264352650 | 5620 | 5620 | 5620 | 5620 | 2686 |
| 467 | 20241106 | 105200 | 1249257330 | 5620 | 5610 | 5620 | 5610 | 215 |
| 468 | 20241106 | 105100 | 1248051080 | 5610 | 5610 | 5610 | 5590 | 4863 |
| 469 | 20241106 | 105000 | 1220817390 | 5610 | 5620 | 5620 | 5610 | 2815 |
| 470 | 20241106 | 104900 | 1205024620 | 5620 | 5630 | 5630 | 5620 | 1170 |
| 471 | 20241106 | 104800 | 1198447520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 472 | 20241106 | 104700 | 1198447520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 473 | 20241106 | 104600 | 1198447520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 474 | 20241106 | 104500 | 1198447520 | 5650 | 5630 | 5650 | 5630 | 375 |
| 475 | 20241106 | 104400 | 1196328970 | 5630 | 5630 | 5630 | 5630 | 869 |
| 476 | 20241106 | 104300 | 1191436500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 477 | 20241106 | 104200 | 1191436500 | 5650 | 5650 | 5650 | 5650 | 200 |
| 478 | 20241106 | 104100 | 1190306500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 479 | 20241106 | 104000 | 1190306500 | 5650 | 5650 | 5650 | 5650 | 28 |
| 480 | 20241106 | 103900 | 1190148300 | 5630 | 5630 | 5630 | 5630 | 2 |
| 481 | 20241106 | 103800 | 1190137040 | 5630 | 5640 | 5640 | 5630 | 57 |
| 482 | 20241106 | 103700 | 1189815890 | 5640 | 5640 | 5640 | 5640 | 319 |
| 483 | 20241106 | 103600 | 1188016730 | 5630 | 5650 | 5650 | 5630 | 92 |
| 484 | 20241106 | 103500 | 1187497330 | 5640 | 5650 | 5650 | 5640 | 421 |
| 485 | 20241106 | 103400 | 1185122840 | 5650 | 5630 | 5650 | 5630 | 1232 |
| 486 | 20241106 | 103300 | 1178180920 | 5650 | 5640 | 5650 | 5630 | 4002 |
| 487 | 20241106 | 103200 | 1155632690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 488 | 20241106 | 103100 | 1155632690 | 5650 | 5650 | 5650 | 5650 | 10 |
| 489 | 20241106 | 103000 | 1155576190 | 5650 | 5650 | 5650 | 5650 | 140 |
| 490 | 20241106 | 102900 | 1154785190 | 5650 | 5640 | 5650 | 5640 | 591 |
| 491 | 20241106 | 102800 | 1151451040 | 5650 | 5650 | 5650 | 5650 | 17 |
| 492 | 20241106 | 102700 | 1151354990 | 5650 | 5650 | 5650 | 5650 | 382 |
| 493 | 20241106 | 102600 | 1149196690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 494 | 20241106 | 102500 | 1149196690 | 5650 | 5650 | 5650 | 5650 | 2 |
| 495 | 20241106 | 102400 | 1149185390 | 5660 | 5660 | 5660 | 5660 | 100 |
| 496 | 20241106 | 102300 | 1148619390 | 5650 | 5650 | 5650 | 5650 | 57 |
| 497 | 20241106 | 102200 | 1148297340 | 5650 | 5640 | 5650 | 5640 | 567 |
| 498 | 20241106 | 102100 | 1145098750 | 5640 | 5660 | 5660 | 5640 | 606 |
| 499 | 20241106 | 102000 | 1141676790 | 5660 | 5640 | 5660 | 5620 | 993 |
| 500 | 20241106 | 101900 | 1136079330 | 5640 | 5640 | 5640 | 5640 | 140 |
| 501 | 20241106 | 101800 | 1135289730 | 5630 | 5630 | 5630 | 5630 | 400 |
| 502 | 20241106 | 101700 | 1133037730 | 5630 | 5630 | 5640 | 5630 | 740 |
| 503 | 20241106 | 101600 | 1128871290 | 5630 | 5630 | 5630 | 5630 | 680 |
| 504 | 20241106 | 101500 | 1125042890 | 5630 | 5630 | 5640 | 5620 | 1597 |
| 505 | 20241106 | 101400 | 1116054320 | 5640 | 5650 | 5650 | 5640 | 1438 |
| 506 | 20241106 | 101300 | 1107938700 | 5650 | 5650 | 5650 | 5650 | 101 |
| 507 | 20241106 | 101200 | 1107368050 | 5650 | 5640 | 5650 | 5640 | 4406 |
| 508 | 20241106 | 101100 | 1082517670 | 5640 | 5650 | 5650 | 5640 | 6174 |
| 509 | 20241106 | 101000 | 1047695240 | 5650 | 5650 | 5650 | 5650 | 2007 |
| 510 | 20241106 | 100900 | 1036355690 | 5650 | 5660 | 5660 | 5650 | 999 |
| 511 | 20241106 | 100800 | 1030704220 | 5670 | 5670 | 5670 | 5660 | 864 |
| 512 | 20241106 | 100700 | 1025811970 | 5670 | 5670 | 5670 | 5670 | 100 |
| 513 | 20241106 | 100600 | 1025244970 | 5670 | 5670 | 5670 | 5660 | 120 |
| 514 | 20241106 | 100500 | 1024565690 | 5660 | 5660 | 5670 | 5660 | 58 |
| 515 | 20241106 | 100400 | 1024237400 | 5660 | 5660 | 5670 | 5660 | 12 |
| 516 | 20241106 | 100300 | 1024169470 | 5670 | 5670 | 5680 | 5660 | 1205 |
| 517 | 20241106 | 100200 | 1017341770 | 5670 | 5670 | 5670 | 5670 | 2 |
| 518 | 20241106 | 100100 | 1017330430 | 5680 | 5680 | 5680 | 5680 | 0 |
| 519 | 20241106 | 100000 | 1017330430 | 5680 | 5670 | 5680 | 5660 | 514 |
| 520 | 20241106 | 095900 | 1014417030 | 5670 | 5680 | 5690 | 5660 | 5059 |
| 521 | 20241106 | 095800 | 985698520 | 5680 | 5690 | 5690 | 5680 | 215 |
| 522 | 20241106 | 095700 | 984475310 | 5690 | 5700 | 5700 | 5680 | 778 |
| 523 | 20241106 | 095600 | 980050620 | 5700 | 5690 | 5700 | 5680 | 10408 |
| 524 | 20241106 | 095500 | 920822240 | 5690 | 5670 | 5690 | 5660 | 3148 |
| 525 | 20241106 | 095400 | 902951630 | 5670 | 5670 | 5680 | 5650 | 369 |
| 526 | 20241106 | 095300 | 900859950 | 5650 | 5670 | 5670 | 5650 | 517 |
| 527 | 20241106 | 095200 | 897934980 | 5680 | 5660 | 5680 | 5650 | 2284 |
| 528 | 20241106 | 095100 | 885006090 | 5670 | 5680 | 5680 | 5670 | 287 |
| 529 | 20241106 | 095000 | 883377030 | 5670 | 5660 | 5670 | 5660 | 950 |
| 530 | 20241106 | 094900 | 877994620 | 5670 | 5660 | 5670 | 5660 | 1347 |
| 531 | 20241106 | 094800 | 870357450 | 5670 | 5660 | 5670 | 5650 | 310 |
| 532 | 20241106 | 094700 | 868602850 | 5650 | 5670 | 5670 | 5650 | 2149 |
| 533 | 20241106 | 094600 | 856433990 | 5680 | 5680 | 5680 | 5650 | 460 |
| 534 | 20241106 | 094500 | 853824160 | 5680 | 5650 | 5680 | 5650 | 1731 |
| 535 | 20241106 | 094400 | 844013820 | 5650 | 5640 | 5650 | 5640 | 1787 |
| 536 | 20241106 | 094300 | 833927270 | 5650 | 5640 | 5660 | 5640 | 2982 |
| 537 | 20241106 | 094200 | 817080560 | 5650 | 5650 | 5650 | 5650 | 20 |
| 538 | 20241106 | 094100 | 816967560 | 5650 | 5650 | 5660 | 5630 | 1253 |
| 539 | 20241106 | 094000 | 809891100 | 5650 | 5640 | 5650 | 5630 | 201 |
| 540 | 20241106 | 093900 | 808755600 | 5650 | 5630 | 5650 | 5630 | 605 |
| 541 | 20241106 | 093800 | 805349430 | 5660 | 5630 | 5660 | 5630 | 222 |
| 542 | 20241106 | 093700 | 804098510 | 5630 | 5650 | 5660 | 5630 | 7645 |
| 543 | 20241106 | 093600 | 760953730 | 5650 | 5660 | 5680 | 5650 | 291 |
| 544 | 20241106 | 093500 | 759307540 | 5680 | 5660 | 5680 | 5650 | 4600 |
| 545 | 20241106 | 093400 | 733259280 | 5680 | 5660 | 5680 | 5660 | 239 |
| 546 | 20241106 | 093300 | 731904190 | 5680 | 5680 | 5690 | 5670 | 998 |
| 547 | 20241106 | 093200 | 726244530 | 5690 | 5670 | 5690 | 5670 | 1929 |
| 548 | 20241106 | 093100 | 715288140 | 5670 | 5680 | 5690 | 5660 | 4415 |
| 549 | 20241106 | 093000 | 690254890 | 5690 | 5690 | 5690 | 5670 | 2190 |
| 550 | 20241106 | 092900 | 677810280 | 5700 | 5690 | 5700 | 5680 | 5646 |
| 551 | 20241106 | 092800 | 645672700 | 5690 | 5680 | 5690 | 5680 | 2512 |
| 552 | 20241106 | 092700 | 631394000 | 5680 | 5680 | 5680 | 5680 | 529 |
| 553 | 20241106 | 092600 | 628389280 | 5680 | 5660 | 5680 | 5660 | 847 |
| 554 | 20241106 | 092500 | 623589030 | 5670 | 5650 | 5670 | 5650 | 1318 |
| 555 | 20241106 | 092400 | 616119350 | 5670 | 5670 | 5670 | 5650 | 801 |
| 556 | 20241106 | 092300 | 611588670 | 5670 | 5670 | 5670 | 5660 | 1240 |
| 557 | 20241106 | 092200 | 604559580 | 5670 | 5670 | 5670 | 5650 | 606 |
| 558 | 20241106 | 092100 | 601130870 | 5670 | 5670 | 5670 | 5660 | 1753 |
| 559 | 20241106 | 092000 | 591208750 | 5670 | 5660 | 5680 | 5660 | 1854 |
| 560 | 20241106 | 091900 | 580702730 | 5670 | 5680 | 5690 | 5670 | 3638 |
| 561 | 20241106 | 091800 | 560068810 | 5690 | 5690 | 5690 | 5680 | 2100 |
| 562 | 20241106 | 091700 | 548121310 | 5690 | 5680 | 5690 | 5660 | 4917 |
| 563 | 20241106 | 091600 | 520232910 | 5660 | 5670 | 5670 | 5660 | 544 |
| 564 | 20241106 | 091500 | 517150450 | 5670 | 5690 | 5690 | 5660 | 5980 |
| 565 | 20241106 | 091400 | 483238380 | 5680 | 5690 | 5690 | 5670 | 4712 |
| 566 | 20241106 | 091300 | 456461070 | 5690 | 5680 | 5690 | 5680 | 3208 |
| 567 | 20241106 | 091200 | 438219820 | 5690 | 5690 | 5700 | 5680 | 6636 |
| 568 | 20241106 | 091100 | 400479760 | 5690 | 5670 | 5700 | 5670 | 9914 |
| 569 | 20241106 | 091000 | 344067920 | 5680 | 5680 | 5680 | 5650 | 8270 |
| 570 | 20241106 | 090900 | 297168490 | 5670 | 5650 | 5670 | 5630 | 9677 |
| 571 | 20241106 | 090800 | 242414540 | 5650 | 5640 | 5650 | 5620 | 2264 |
| 572 | 20241106 | 090700 | 229652620 | 5620 | 5640 | 5650 | 5610 | 5779 |
| 573 | 20241106 | 090600 | 197189990 | 5640 | 5650 | 5650 | 5620 | 2169 |
| 574 | 20241106 | 090500 | 184997960 | 5630 | 5650 | 5670 | 5630 | 4378 |
| 575 | 20241106 | 090400 | 160324280 | 5660 | 5640 | 5670 | 5640 | 2396 |
| 576 | 20241106 | 090300 | 146810460 | 5680 | 5660 | 5680 | 5620 | 5124 |
| 577 | 20241106 | 090200 | 117786780 | 5670 | 5640 | 5670 | 5620 | 6286 |
| 578 | 20241106 | 090100 | 82280750 | 5640 | 5640 | 5660 | 5640 | 4964 |
| 579 | 20241106 | 090000 | 54234520 | 5640 | 5610 | 5670 | 5610 | 7795 |