28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 183200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 3 | 20241107 | 183100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20241107 | 183000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20241107 | 182900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20241107 | 182800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20241107 | 182700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20241107 | 182600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20241107 | 182500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20241107 | 182400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20241107 | 182300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20241107 | 182200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20241107 | 182100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20241107 | 182000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20241107 | 181900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20241107 | 181800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20241107 | 181700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20241107 | 181600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20241107 | 181500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20241107 | 181400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20241107 | 181300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20241107 | 181200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20241107 | 181100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20241107 | 181000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20241107 | 180900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20241107 | 180800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20241107 | 180700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20241107 | 180600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20241107 | 180500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20241107 | 180400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20241107 | 180300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20241107 | 180200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 33 | 20241107 | 180100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20241107 | 180000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20241107 | 175900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20241107 | 175800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20241107 | 175700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20241107 | 175600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20241107 | 175500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20241107 | 175400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20241107 | 175300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20241107 | 175200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20241107 | 175100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20241107 | 175000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20241107 | 174900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20241107 | 174800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20241107 | 174700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20241107 | 174600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20241107 | 174500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20241107 | 174400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20241107 | 174300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20241107 | 174200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20241107 | 174100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20241107 | 174000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20241107 | 173900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20241107 | 173800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20241107 | 173700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20241107 | 173600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20241107 | 173500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20241107 | 173400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20241107 | 173300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20241107 | 173200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 63 | 20241107 | 173100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20241107 | 173000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20241107 | 172900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20241107 | 172800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20241107 | 172700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20241107 | 172600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20241107 | 172500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20241107 | 172400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20241107 | 172300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20241107 | 172200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20241107 | 172100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20241107 | 172000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20241107 | 171900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20241107 | 171800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20241107 | 171700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20241107 | 171600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20241107 | 171500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20241107 | 171400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20241107 | 171300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20241107 | 171200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20241107 | 171100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20241107 | 171000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20241107 | 170900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20241107 | 170800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20241107 | 170700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20241107 | 170600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20241107 | 170500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20241107 | 170400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20241107 | 170300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20241107 | 170200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 93 | 20241107 | 170100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20241107 | 170000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20241107 | 165900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20241107 | 165800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20241107 | 165700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20241107 | 165600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20241107 | 165500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20241107 | 165400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20241107 | 165300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20241107 | 165200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20241107 | 165100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20241107 | 165000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20241107 | 164900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20241107 | 164800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20241107 | 164700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20241107 | 164600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20241107 | 164500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20241107 | 164400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20241107 | 164300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20241107 | 164200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20241107 | 164100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20241107 | 164000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20241107 | 163900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20241107 | 163800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20241107 | 163700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20241107 | 163600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20241107 | 163500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20241107 | 163400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20241107 | 163300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20241107 | 163200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 123 | 20241107 | 163100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20241107 | 163000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20241107 | 162900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20241107 | 162800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20241107 | 162700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20241107 | 162600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20241107 | 162500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20241107 | 162400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20241107 | 162300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20241107 | 162200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20241107 | 162100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20241107 | 162000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20241107 | 161900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20241107 | 161800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20241107 | 161700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20241107 | 161600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20241107 | 161500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20241107 | 161400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20241107 | 161300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20241107 | 161200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20241107 | 161100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20241107 | 161000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20241107 | 160900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20241107 | 160800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20241107 | 160700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20241107 | 160600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20241107 | 160500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20241107 | 160400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20241107 | 160300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20241107 | 160200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 153 | 20241107 | 160100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20241107 | 160000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20241107 | 155900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20241107 | 155800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20241107 | 155700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20241107 | 155600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20241107 | 155500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20241107 | 155400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20241107 | 155300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20241107 | 155200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20241107 | 155100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20241107 | 155000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20241107 | 154900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20241107 | 154800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20241107 | 154700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20241107 | 154600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20241107 | 154500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20241107 | 154400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20241107 | 154300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20241107 | 154200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20241107 | 154100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20241107 | 154000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20241107 | 153900 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20241107 | 153800 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20241107 | 153700 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20241107 | 153600 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20241107 | 153500 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20241107 | 153400 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20241107 | 153300 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20241107 | 153200 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 183 | 20241107 | 153100 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20241107 | 153000 | 2367838620 | 4620 | 4620 | 4620 | 4620 | 3977 |
| 185 | 20241107 | 152900 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 186 | 20241107 | 152800 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 187 | 20241107 | 152700 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 188 | 20241107 | 152600 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 189 | 20241107 | 152500 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 190 | 20241107 | 152400 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 191 | 20241107 | 152300 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 192 | 20241107 | 152200 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 193 | 20241107 | 152100 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 194 | 20241107 | 152000 | 2349464880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 195 | 20241107 | 151900 | 2349464880 | 4590 | 4580 | 4590 | 4570 | 440 |
| 196 | 20241107 | 151800 | 2347451530 | 4580 | 4590 | 4590 | 4565 | 2862 |
| 197 | 20241107 | 151700 | 2334366390 | 4580 | 4590 | 4590 | 4580 | 745 |
| 198 | 20241107 | 151600 | 2330948775 | 4585 | 4590 | 4590 | 4585 | 432 |
| 199 | 20241107 | 151500 | 2328967650 | 4585 | 4590 | 4590 | 4585 | 146 |
| 200 | 20241107 | 151400 | 2328297520 | 4595 | 4600 | 4600 | 4595 | 269 |
| 201 | 20241107 | 151300 | 2327060630 | 4605 | 4605 | 4605 | 4605 | 111 |
| 202 | 20241107 | 151200 | 2326549475 | 4605 | 4600 | 4605 | 4600 | 4178 |
| 203 | 20241107 | 151100 | 2307310870 | 4605 | 4600 | 4605 | 4600 | 278 |
| 204 | 20241107 | 151000 | 2306031230 | 4600 | 4600 | 4600 | 4600 | 6 |
| 205 | 20241107 | 150900 | 2306003630 | 4605 | 4595 | 4610 | 4595 | 123 |
| 206 | 20241107 | 150800 | 2305437820 | 4595 | 4595 | 4595 | 4595 | 105 |
| 207 | 20241107 | 150700 | 2304955345 | 4595 | 4585 | 4595 | 4585 | 15 |
| 208 | 20241107 | 150600 | 2304886550 | 4585 | 4585 | 4585 | 4585 | 200 |
| 209 | 20241107 | 150500 | 2303969550 | 4585 | 4585 | 4585 | 4570 | 4687 |
| 210 | 20241107 | 150400 | 2282523645 | 4585 | 4590 | 4595 | 4585 | 1650 |
| 211 | 20241107 | 150300 | 2274956180 | 4590 | 4590 | 4590 | 4590 | 575 |
| 212 | 20241107 | 150200 | 2272316930 | 4590 | 4590 | 4590 | 4580 | 3295 |
| 213 | 20241107 | 150100 | 2257213575 | 4585 | 4590 | 4590 | 4585 | 2010 |
| 214 | 20241107 | 150000 | 2247994695 | 4590 | 4595 | 4595 | 4590 | 2751 |
| 215 | 20241107 | 145900 | 2235354060 | 4595 | 4600 | 4600 | 4595 | 400 |
| 216 | 20241107 | 145800 | 2233515970 | 4600 | 4605 | 4610 | 4600 | 314 |
| 217 | 20241107 | 145700 | 2232070910 | 4605 | 4605 | 4605 | 4605 | 58 |
| 218 | 20241107 | 145600 | 2231803820 | 4595 | 4595 | 4595 | 4595 | 43 |
| 219 | 20241107 | 145500 | 2231606235 | 4600 | 4605 | 4605 | 4600 | 57 |
| 220 | 20241107 | 145400 | 2231344000 | 4600 | 4600 | 4600 | 4600 | 397 |
| 221 | 20241107 | 145300 | 2229517800 | 4600 | 4625 | 4625 | 4600 | 430 |
| 222 | 20241107 | 145200 | 2227536565 | 4625 | 4625 | 4625 | 4610 | 494 |
| 223 | 20241107 | 145100 | 2225255265 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20241107 | 145000 | 2225255265 | 4625 | 4610 | 4625 | 4610 | 104 |
| 225 | 20241107 | 144900 | 2224775810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 226 | 20241107 | 144800 | 2224775810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 227 | 20241107 | 144700 | 2224775810 | 4610 | 4610 | 4610 | 4610 | 1 |
| 228 | 20241107 | 144600 | 2224771200 | 4605 | 4610 | 4610 | 4605 | 71 |
| 229 | 20241107 | 144500 | 2224444240 | 4610 | 4610 | 4610 | 4610 | 195 |
| 230 | 20241107 | 144400 | 2223545290 | 4625 | 4610 | 4625 | 4605 | 71 |
| 231 | 20241107 | 144300 | 2223217330 | 4610 | 4615 | 4615 | 4610 | 348 |
| 232 | 20241107 | 144200 | 2221612935 | 4620 | 4620 | 4620 | 4620 | 0 |
| 233 | 20241107 | 144100 | 2221612935 | 4620 | 4620 | 4620 | 4620 | 2 |
| 234 | 20241107 | 144000 | 2221603695 | 4620 | 4620 | 4620 | 4620 | 0 |
| 235 | 20241107 | 143900 | 2221603695 | 4620 | 4620 | 4620 | 4620 | 55 |
| 236 | 20241107 | 143800 | 2221349595 | 4620 | 4625 | 4625 | 4620 | 18 |
| 237 | 20241107 | 143700 | 2221266420 | 4635 | 4635 | 4635 | 4635 | 6 |
| 238 | 20241107 | 143600 | 2221238610 | 4635 | 4605 | 4640 | 4605 | 144 |
| 239 | 20241107 | 143500 | 2220572095 | 4605 | 4600 | 4605 | 4600 | 400 |
| 240 | 20241107 | 143400 | 2218731560 | 4590 | 4590 | 4590 | 4590 | 41 |
| 241 | 20241107 | 143300 | 2218543370 | 4600 | 4600 | 4600 | 4600 | 260 |
| 242 | 20241107 | 143200 | 2217347370 | 4580 | 4580 | 4600 | 4580 | 513 |
| 243 | 20241107 | 143100 | 2214997610 | 4600 | 4590 | 4600 | 4580 | 668 |
| 244 | 20241107 | 143000 | 2211929860 | 4595 | 4585 | 4595 | 4580 | 2597 |
| 245 | 20241107 | 142900 | 2200031025 | 4600 | 4585 | 4600 | 4585 | 581 |
| 246 | 20241107 | 142800 | 2197367125 | 4585 | 4590 | 4590 | 4585 | 387 |
| 247 | 20241107 | 142700 | 2195592725 | 4585 | 4585 | 4585 | 4585 | 1447 |
| 248 | 20241107 | 142600 | 2188958230 | 4585 | 4590 | 4590 | 4585 | 1138 |
| 249 | 20241107 | 142500 | 2183736100 | 4590 | 4590 | 4590 | 4590 | 100 |
| 250 | 20241107 | 142400 | 2183277100 | 4590 | 4600 | 4600 | 4590 | 547 |
| 251 | 20241107 | 142300 | 2180762360 | 4600 | 4600 | 4600 | 4595 | 201 |
| 252 | 20241107 | 142200 | 2179837785 | 4600 | 4595 | 4600 | 4595 | 939 |
| 253 | 20241107 | 142100 | 2175518515 | 4600 | 4615 | 4615 | 4600 | 2353 |
| 254 | 20241107 | 142000 | 2164689810 | 4605 | 4625 | 4625 | 4605 | 4786 |
| 255 | 20241107 | 141900 | 2142626305 | 4625 | 4625 | 4630 | 4625 | 280 |
| 256 | 20241107 | 141800 | 2141331255 | 4625 | 4635 | 4635 | 4625 | 2253 |
| 257 | 20241107 | 141700 | 2130900135 | 4635 | 4640 | 4640 | 4635 | 2010 |
| 258 | 20241107 | 141600 | 2121583735 | 4640 | 4645 | 4645 | 4640 | 120 |
| 259 | 20241107 | 141500 | 2121026865 | 4640 | 4645 | 4645 | 4640 | 675 |
| 260 | 20241107 | 141400 | 2117894860 | 4645 | 4645 | 4645 | 4645 | 323 |
| 261 | 20241107 | 141300 | 2116394525 | 4640 | 4650 | 4650 | 4640 | 2916 |
| 262 | 20241107 | 141200 | 2102858735 | 4650 | 4650 | 4650 | 4650 | 1 |
| 263 | 20241107 | 141100 | 2102854085 | 4650 | 4650 | 4650 | 4650 | 90 |
| 264 | 20241107 | 141000 | 2102435585 | 4650 | 4645 | 4650 | 4645 | 1151 |
| 265 | 20241107 | 140900 | 2097089185 | 4645 | 4645 | 4645 | 4645 | 10 |
| 266 | 20241107 | 140800 | 2097042735 | 4645 | 4650 | 4650 | 4645 | 682 |
| 267 | 20241107 | 140700 | 2093874740 | 4650 | 4650 | 4650 | 4645 | 2706 |
| 268 | 20241107 | 140600 | 2081302265 | 4650 | 4650 | 4650 | 4650 | 457 |
| 269 | 20241107 | 140500 | 2079177215 | 4645 | 4650 | 4650 | 4645 | 306 |
| 270 | 20241107 | 140400 | 2077755795 | 4650 | 4660 | 4660 | 4650 | 677 |
| 271 | 20241107 | 140300 | 2074607265 | 4660 | 4660 | 4660 | 4660 | 1 |
| 272 | 20241107 | 140200 | 2074602605 | 4660 | 4660 | 4660 | 4660 | 5 |
| 273 | 20241107 | 140100 | 2074579305 | 4660 | 4660 | 4660 | 4660 | 0 |
| 274 | 20241107 | 140000 | 2074579305 | 4660 | 4660 | 4660 | 4650 | 1534 |
| 275 | 20241107 | 135900 | 2067438585 | 4660 | 4660 | 4660 | 4660 | 2 |
| 276 | 20241107 | 135800 | 2067429265 | 4655 | 4655 | 4655 | 4655 | 235 |
| 277 | 20241107 | 135700 | 2066335340 | 4660 | 4660 | 4660 | 4660 | 0 |
| 278 | 20241107 | 135600 | 2066335340 | 4660 | 4660 | 4665 | 4660 | 123 |
| 279 | 20241107 | 135500 | 2065761660 | 4660 | 4660 | 4660 | 4660 | 77 |
| 280 | 20241107 | 135400 | 2065402840 | 4660 | 4660 | 4660 | 4660 | 100 |
| 281 | 20241107 | 135300 | 2064936840 | 4660 | 4660 | 4660 | 4660 | 60 |
| 282 | 20241107 | 135200 | 2064657240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 283 | 20241107 | 135100 | 2064657240 | 4660 | 4660 | 4660 | 4660 | 11 |
| 284 | 20241107 | 135000 | 2064605980 | 4650 | 4650 | 4650 | 4650 | 420 |
| 285 | 20241107 | 134900 | 2062652980 | 4650 | 4650 | 4650 | 4650 | 25 |
| 286 | 20241107 | 134800 | 2062536730 | 4650 | 4660 | 4660 | 4650 | 3160 |
| 287 | 20241107 | 134700 | 2047838355 | 4660 | 4670 | 4670 | 4660 | 1066 |
| 288 | 20241107 | 134600 | 2042868235 | 4670 | 4670 | 4670 | 4670 | 100 |
| 289 | 20241107 | 134500 | 2042401235 | 4670 | 4680 | 4680 | 4670 | 175 |
| 290 | 20241107 | 134400 | 2041582985 | 4680 | 4680 | 4680 | 4680 | 0 |
| 291 | 20241107 | 134300 | 2041582985 | 4680 | 4680 | 4680 | 4680 | 186 |
| 292 | 20241107 | 134200 | 2040712505 | 4685 | 4685 | 4685 | 4685 | 0 |
| 293 | 20241107 | 134100 | 2040712505 | 4685 | 4680 | 4685 | 4680 | 21 |
| 294 | 20241107 | 134000 | 2040614190 | 4685 | 4685 | 4685 | 4685 | 0 |
| 295 | 20241107 | 133900 | 2040614190 | 4685 | 4685 | 4685 | 4685 | 200 |
| 296 | 20241107 | 133800 | 2039677190 | 4685 | 4685 | 4685 | 4685 | 1060 |
| 297 | 20241107 | 133700 | 2034711090 | 4670 | 4670 | 4670 | 4670 | 500 |
| 298 | 20241107 | 133600 | 2032376090 | 4665 | 4665 | 4665 | 4665 | 0 |
| 299 | 20241107 | 133500 | 2032376090 | 4665 | 4680 | 4680 | 4665 | 379 |
| 300 | 20241107 | 133400 | 2030607305 | 4685 | 4685 | 4690 | 4660 | 323 |
| 301 | 20241107 | 133300 | 2029101445 | 4685 | 4685 | 4685 | 4685 | 176 |
| 302 | 20241107 | 133200 | 2028276885 | 4685 | 4685 | 4685 | 4685 | 214 |
| 303 | 20241107 | 133100 | 2027274295 | 4685 | 4685 | 4685 | 4685 | 215 |
| 304 | 20241107 | 133000 | 2026267020 | 4685 | 4685 | 4685 | 4685 | 15 |
| 305 | 20241107 | 132900 | 2026196745 | 4685 | 4685 | 4685 | 4685 | 1 |
| 306 | 20241107 | 132800 | 2026192060 | 4650 | 4650 | 4650 | 4650 | 0 |
| 307 | 20241107 | 132700 | 2026192060 | 4650 | 4655 | 4655 | 4650 | 2000 |
| 308 | 20241107 | 132600 | 2016892050 | 4685 | 4680 | 4685 | 4680 | 2 |
| 309 | 20241107 | 132500 | 2016882685 | 4685 | 4655 | 4685 | 4650 | 3186 |
| 310 | 20241107 | 132400 | 2002052715 | 4660 | 4655 | 4660 | 4655 | 72 |
| 311 | 20241107 | 132300 | 2001717200 | 4660 | 4660 | 4660 | 4660 | 339 |
| 312 | 20241107 | 132200 | 2000137460 | 4660 | 4655 | 4660 | 4655 | 1055 |
| 313 | 20241107 | 132100 | 1995221995 | 4660 | 4665 | 4665 | 4660 | 1313 |
| 314 | 20241107 | 132000 | 1989098800 | 4665 | 4665 | 4665 | 4665 | 22 |
| 315 | 20241107 | 131900 | 1988996170 | 4675 | 4675 | 4675 | 4675 | 1 |
| 316 | 20241107 | 131800 | 1988991495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 317 | 20241107 | 131700 | 1988991495 | 4665 | 4665 | 4665 | 4665 | 20 |
| 318 | 20241107 | 131600 | 1988898195 | 4665 | 4665 | 4665 | 4665 | 40 |
| 319 | 20241107 | 131500 | 1988711595 | 4660 | 4665 | 4670 | 4660 | 2217 |
| 320 | 20241107 | 131400 | 1978374990 | 4670 | 4685 | 4685 | 4670 | 3851 |
| 321 | 20241107 | 131300 | 1960380250 | 4690 | 4695 | 4695 | 4690 | 27 |
| 322 | 20241107 | 131200 | 1960253520 | 4700 | 4700 | 4700 | 4700 | 1 |
| 323 | 20241107 | 131100 | 1960248820 | 4685 | 4685 | 4685 | 4685 | 2 |
| 324 | 20241107 | 131000 | 1960239450 | 4680 | 4685 | 4685 | 4675 | 2598 |
| 325 | 20241107 | 130900 | 1948080775 | 4695 | 4680 | 4695 | 4680 | 2 |
| 326 | 20241107 | 130800 | 1948071400 | 4675 | 4680 | 4680 | 4675 | 1090 |
| 327 | 20241107 | 130700 | 1942970750 | 4680 | 4685 | 4685 | 4680 | 38 |
| 328 | 20241107 | 130600 | 1942792860 | 4680 | 4680 | 4680 | 4680 | 300 |
| 329 | 20241107 | 130500 | 1941388860 | 4690 | 4690 | 4690 | 4690 | 0 |
| 330 | 20241107 | 130400 | 1941388860 | 4690 | 4690 | 4690 | 4690 | 0 |
| 331 | 20241107 | 130300 | 1941388860 | 4690 | 4690 | 4690 | 4690 | 205 |
| 332 | 20241107 | 130200 | 1940427410 | 4690 | 4690 | 4690 | 4690 | 35 |
| 333 | 20241107 | 130100 | 1940263260 | 4700 | 4700 | 4700 | 4700 | 11 |
| 334 | 20241107 | 130000 | 1940211560 | 4680 | 4680 | 4680 | 4680 | 593 |
| 335 | 20241107 | 125900 | 1937436320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 336 | 20241107 | 125800 | 1937436320 | 4680 | 4680 | 4680 | 4680 | 100 |
| 337 | 20241107 | 125700 | 1936968320 | 4670 | 4705 | 4705 | 4670 | 1984 |
| 338 | 20241107 | 125600 | 1927700055 | 4705 | 4680 | 4705 | 4680 | 772 |
| 339 | 20241107 | 125500 | 1924086855 | 4675 | 4675 | 4675 | 4675 | 1173 |
| 340 | 20241107 | 125400 | 1918603080 | 4675 | 4675 | 4680 | 4675 | 1033 |
| 341 | 20241107 | 125300 | 1913773755 | 4680 | 4680 | 4680 | 4680 | 20 |
| 342 | 20241107 | 125200 | 1913680155 | 4675 | 4680 | 4680 | 4675 | 416 |
| 343 | 20241107 | 125100 | 1911735350 | 4680 | 4685 | 4685 | 4680 | 1287 |
| 344 | 20241107 | 125000 | 1905712185 | 4710 | 4710 | 4710 | 4705 | 28 |
| 345 | 20241107 | 124900 | 1905580310 | 4715 | 4690 | 4715 | 4690 | 12 |
| 346 | 20241107 | 124800 | 1905524005 | 4680 | 4715 | 4715 | 4680 | 8066 |
| 347 | 20241107 | 124700 | 1867639490 | 4715 | 4715 | 4715 | 4715 | 2 |
| 348 | 20241107 | 124600 | 1867630060 | 4700 | 4715 | 4715 | 4700 | 521 |
| 349 | 20241107 | 124500 | 1865181050 | 4715 | 4700 | 4715 | 4700 | 96 |
| 350 | 20241107 | 124400 | 1864729835 | 4715 | 4715 | 4715 | 4715 | 0 |
| 351 | 20241107 | 124300 | 1864729835 | 4715 | 4715 | 4715 | 4715 | 2 |
| 352 | 20241107 | 124200 | 1864720405 | 4700 | 4710 | 4710 | 4700 | 346 |
| 353 | 20241107 | 124100 | 1863093955 | 4715 | 4715 | 4715 | 4715 | 10 |
| 354 | 20241107 | 124000 | 1863046805 | 4715 | 4715 | 4715 | 4715 | 0 |
| 355 | 20241107 | 123900 | 1863046805 | 4715 | 4710 | 4715 | 4710 | 2 |
| 356 | 20241107 | 123800 | 1863037380 | 4700 | 4710 | 4710 | 4700 | 110 |
| 357 | 20241107 | 123700 | 1862519825 | 4710 | 4710 | 4710 | 4710 | 10 |
| 358 | 20241107 | 123600 | 1862472725 | 4715 | 4715 | 4715 | 4715 | 0 |
| 359 | 20241107 | 123500 | 1862472725 | 4715 | 4715 | 4715 | 4715 | 16 |
| 360 | 20241107 | 123400 | 1862397285 | 4715 | 4715 | 4715 | 4715 | 5 |
| 361 | 20241107 | 123300 | 1862373710 | 4715 | 4715 | 4715 | 4715 | 30 |
| 362 | 20241107 | 123200 | 1862232260 | 4715 | 4715 | 4715 | 4715 | 1 |
| 363 | 20241107 | 123100 | 1862227545 | 4715 | 4710 | 4715 | 4700 | 201 |
| 364 | 20241107 | 123000 | 1861282210 | 4710 | 4710 | 4710 | 4710 | 138 |
| 365 | 20241107 | 122900 | 1860632230 | 4710 | 4700 | 4710 | 4700 | 788 |
| 366 | 20241107 | 122800 | 1856928620 | 4705 | 4705 | 4705 | 4705 | 3 |
| 367 | 20241107 | 122700 | 1856914505 | 4705 | 4710 | 4710 | 4705 | 57 |
| 368 | 20241107 | 122600 | 1856646285 | 4715 | 4715 | 4715 | 4715 | 0 |
| 369 | 20241107 | 122500 | 1856646285 | 4715 | 4720 | 4720 | 4700 | 12 |
| 370 | 20241107 | 122400 | 1856589850 | 4700 | 4715 | 4720 | 4700 | 377 |
| 371 | 20241107 | 122300 | 1854814705 | 4715 | 4695 | 4720 | 4695 | 30 |
| 372 | 20241107 | 122200 | 1854673810 | 4720 | 4720 | 4720 | 4720 | 0 |
| 373 | 20241107 | 122100 | 1854673810 | 4720 | 4725 | 4725 | 4690 | 102 |
| 374 | 20241107 | 122000 | 1854195365 | 4690 | 4685 | 4745 | 4685 | 1835 |
| 375 | 20241107 | 121900 | 1845558310 | 4695 | 4680 | 4695 | 4680 | 119 |
| 376 | 20241107 | 121800 | 1844999890 | 4695 | 4695 | 4695 | 4680 | 885 |
| 377 | 20241107 | 121700 | 1840853840 | 4695 | 4695 | 4695 | 4695 | 20 |
| 378 | 20241107 | 121600 | 1840759940 | 4695 | 4695 | 4695 | 4695 | 52 |
| 379 | 20241107 | 121500 | 1840515800 | 4700 | 4695 | 4700 | 4695 | 25 |
| 380 | 20241107 | 121400 | 1840398420 | 4710 | 4690 | 4710 | 4690 | 758 |
| 381 | 20241107 | 121300 | 1836843140 | 4690 | 4690 | 4690 | 4690 | 801 |
| 382 | 20241107 | 121200 | 1833086450 | 4690 | 4690 | 4690 | 4690 | 54 |
| 383 | 20241107 | 121100 | 1832833190 | 4675 | 4670 | 4675 | 4670 | 724 |
| 384 | 20241107 | 121000 | 1829448765 | 4650 | 4650 | 4670 | 4650 | 329 |
| 385 | 20241107 | 120900 | 1827918895 | 4645 | 4650 | 4650 | 4645 | 271 |
| 386 | 20241107 | 120800 | 1826658750 | 4645 | 4645 | 4645 | 4645 | 0 |
| 387 | 20241107 | 120700 | 1826658750 | 4645 | 4650 | 4650 | 4645 | 1165 |
| 388 | 20241107 | 120600 | 1821241755 | 4650 | 4670 | 4670 | 4650 | 2655 |
| 389 | 20241107 | 120500 | 1808880175 | 4670 | 4670 | 4670 | 4670 | 4 |
| 390 | 20241107 | 120400 | 1808861495 | 4670 | 4670 | 4670 | 4670 | 437 |
| 391 | 20241107 | 120300 | 1806820705 | 4670 | 4670 | 4670 | 4670 | 1 |
| 392 | 20241107 | 120200 | 1806816035 | 4670 | 4670 | 4670 | 4670 | 33 |
| 393 | 20241107 | 120100 | 1806661925 | 4675 | 4675 | 4675 | 4675 | 101 |
| 394 | 20241107 | 120000 | 1806189750 | 4670 | 4670 | 4670 | 4670 | 249 |
| 395 | 20241107 | 115900 | 1805026920 | 4670 | 4670 | 4670 | 4670 | 259 |
| 396 | 20241107 | 115800 | 1803817390 | 4670 | 4670 | 4670 | 4670 | 46 |
| 397 | 20241107 | 115700 | 1803602570 | 4670 | 4670 | 4670 | 4670 | 32 |
| 398 | 20241107 | 115600 | 1803453130 | 4670 | 4655 | 4670 | 4655 | 13 |
| 399 | 20241107 | 115500 | 1803392540 | 4655 | 4655 | 4655 | 4655 | 55 |
| 400 | 20241107 | 115400 | 1803136515 | 4655 | 4655 | 4655 | 4655 | 340 |
| 401 | 20241107 | 115300 | 1801553815 | 4645 | 4645 | 4645 | 4645 | 0 |
| 402 | 20241107 | 115200 | 1801553815 | 4645 | 4645 | 4645 | 4645 | 317 |
| 403 | 20241107 | 115100 | 1800081350 | 4645 | 4645 | 4645 | 4645 | 0 |
| 404 | 20241107 | 115000 | 1800081350 | 4645 | 4645 | 4645 | 4645 | 286 |
| 405 | 20241107 | 114900 | 1798752880 | 4645 | 4650 | 4655 | 4645 | 1737 |
| 406 | 20241107 | 114800 | 1790677620 | 4650 | 4670 | 4670 | 4645 | 3952 |
| 407 | 20241107 | 114700 | 1772285425 | 4670 | 4670 | 4670 | 4670 | 1 |
| 408 | 20241107 | 114600 | 1772280755 | 4670 | 4665 | 4670 | 4660 | 492 |
| 409 | 20241107 | 114500 | 1769986425 | 4665 | 4675 | 4675 | 4665 | 102 |
| 410 | 20241107 | 114400 | 1769509855 | 4675 | 4670 | 4675 | 4660 | 1150 |
| 411 | 20241107 | 114300 | 1764148840 | 4675 | 4675 | 4675 | 4675 | 3 |
| 412 | 20241107 | 114200 | 1764134815 | 4675 | 4685 | 4685 | 4670 | 3058 |
| 413 | 20241107 | 114100 | 1749832625 | 4685 | 4685 | 4685 | 4680 | 2176 |
| 414 | 20241107 | 114000 | 1739648870 | 4685 | 4685 | 4685 | 4685 | 20 |
| 415 | 20241107 | 113900 | 1739555170 | 4685 | 4685 | 4685 | 4685 | 5 |
| 416 | 20241107 | 113800 | 1739531745 | 4685 | 4685 | 4685 | 4685 | 1305 |
| 417 | 20241107 | 113700 | 1733417820 | 4690 | 4690 | 4690 | 4690 | 157 |
| 418 | 20241107 | 113600 | 1732681490 | 4690 | 4690 | 4690 | 4690 | 25 |
| 419 | 20241107 | 113500 | 1732564240 | 4690 | 4680 | 4690 | 4680 | 358 |
| 420 | 20241107 | 113400 | 1730887360 | 4690 | 4685 | 4690 | 4680 | 2478 |
| 421 | 20241107 | 113300 | 1719287525 | 4685 | 4685 | 4685 | 4685 | 1 |
| 422 | 20241107 | 113200 | 1719282840 | 4685 | 4685 | 4685 | 4685 | 178 |
| 423 | 20241107 | 113100 | 1718448910 | 4680 | 4685 | 4685 | 4680 | 2681 |
| 424 | 20241107 | 113000 | 1705893100 | 4685 | 4690 | 4690 | 4685 | 1611 |
| 425 | 20241107 | 112900 | 1698343620 | 4685 | 4715 | 4715 | 4680 | 956 |
| 426 | 20241107 | 112800 | 1693864700 | 4720 | 4685 | 4725 | 4680 | 8156 |
| 427 | 20241107 | 112700 | 1655688010 | 4685 | 4695 | 4695 | 4685 | 4865 |
| 428 | 20241107 | 112600 | 1632879700 | 4695 | 4695 | 4695 | 4695 | 573 |
| 429 | 20241107 | 112500 | 1630189465 | 4695 | 4700 | 4700 | 4695 | 2100 |
| 430 | 20241107 | 112400 | 1620328555 | 4725 | 4725 | 4725 | 4725 | 0 |
| 431 | 20241107 | 112300 | 1620328555 | 4725 | 4725 | 4725 | 4725 | 2 |
| 432 | 20241107 | 112200 | 1620319105 | 4700 | 4720 | 4720 | 4700 | 7544 |
| 433 | 20241107 | 112100 | 1584820100 | 4725 | 4725 | 4725 | 4725 | 1 |
| 434 | 20241107 | 112000 | 1584815375 | 4720 | 4725 | 4725 | 4720 | 1068 |
| 435 | 20241107 | 111900 | 1579774265 | 4725 | 4725 | 4725 | 4725 | 339 |
| 436 | 20241107 | 111800 | 1578172490 | 4725 | 4725 | 4725 | 4725 | 79 |
| 437 | 20241107 | 111700 | 1577799215 | 4725 | 4735 | 4735 | 4725 | 276 |
| 438 | 20241107 | 111600 | 1576493350 | 4735 | 4735 | 4735 | 4735 | 28 |
| 439 | 20241107 | 111500 | 1576360770 | 4740 | 4740 | 4745 | 4740 | 86 |
| 440 | 20241107 | 111400 | 1575952870 | 4740 | 4740 | 4745 | 4740 | 967 |
| 441 | 20241107 | 111300 | 1571369285 | 4740 | 4740 | 4740 | 4740 | 5 |
| 442 | 20241107 | 111200 | 1571345585 | 4740 | 4740 | 4740 | 4740 | 0 |
| 443 | 20241107 | 111100 | 1571345585 | 4740 | 4740 | 4740 | 4740 | 12 |
| 444 | 20241107 | 111000 | 1571288705 | 4725 | 4725 | 4725 | 4725 | 45 |
| 445 | 20241107 | 110900 | 1571076080 | 4725 | 4745 | 4745 | 4725 | 88 |
| 446 | 20241107 | 110800 | 1570659015 | 4745 | 4745 | 4745 | 4735 | 67 |
| 447 | 20241107 | 110700 | 1570341270 | 4735 | 4735 | 4735 | 4735 | 15 |
| 448 | 20241107 | 110600 | 1570270245 | 4735 | 4735 | 4735 | 4735 | 33 |
| 449 | 20241107 | 110500 | 1570113990 | 4740 | 4735 | 4745 | 4735 | 3469 |
| 450 | 20241107 | 110400 | 1553685000 | 4735 | 4735 | 4735 | 4735 | 13 |
| 451 | 20241107 | 110300 | 1553623445 | 4735 | 4730 | 4735 | 4730 | 624 |
| 452 | 20241107 | 110200 | 1550668865 | 4725 | 4730 | 4730 | 4725 | 526 |
| 453 | 20241107 | 110100 | 1548183045 | 4730 | 4740 | 4740 | 4730 | 852 |
| 454 | 20241107 | 110000 | 1544153055 | 4740 | 4740 | 4740 | 4740 | 356 |
| 455 | 20241107 | 105900 | 1542465615 | 4745 | 4730 | 4745 | 4730 | 1281 |
| 456 | 20241107 | 105800 | 1536391130 | 4725 | 4725 | 4725 | 4725 | 465 |
| 457 | 20241107 | 105700 | 1534194005 | 4725 | 4710 | 4725 | 4710 | 61 |
| 458 | 20241107 | 105600 | 1533906680 | 4705 | 4710 | 4710 | 4705 | 923 |
| 459 | 20241107 | 105500 | 1529562965 | 4705 | 4705 | 4705 | 4705 | 1568 |
| 460 | 20241107 | 105400 | 1522185525 | 4700 | 4705 | 4705 | 4700 | 100 |
| 461 | 20241107 | 105300 | 1521715460 | 4700 | 4710 | 4710 | 4700 | 2474 |
| 462 | 20241107 | 105200 | 1510074580 | 4740 | 4740 | 4740 | 4740 | 56 |
| 463 | 20241107 | 105100 | 1509809140 | 4740 | 4730 | 4740 | 4730 | 363 |
| 464 | 20241107 | 105000 | 1508091030 | 4715 | 4715 | 4735 | 4715 | 1568 |
| 465 | 20241107 | 104900 | 1500697890 | 4735 | 4715 | 4735 | 4710 | 2208 |
| 466 | 20241107 | 104800 | 1490296685 | 4735 | 4735 | 4740 | 4715 | 340 |
| 467 | 20241107 | 104700 | 1488693350 | 4740 | 4725 | 4740 | 4720 | 2601 |
| 468 | 20241107 | 104600 | 1476410580 | 4740 | 4725 | 4740 | 4725 | 328 |
| 469 | 20241107 | 104500 | 1474860265 | 4730 | 4740 | 4740 | 4725 | 225 |
| 470 | 20241107 | 104400 | 1473796070 | 4740 | 4725 | 4740 | 4725 | 13 |
| 471 | 20241107 | 104300 | 1473734570 | 4720 | 4730 | 4730 | 4720 | 563 |
| 472 | 20241107 | 104200 | 1471073875 | 4740 | 4740 | 4740 | 4735 | 252 |
| 473 | 20241107 | 104100 | 1469880645 | 4745 | 4745 | 4745 | 4745 | 1 |
| 474 | 20241107 | 104000 | 1469875900 | 4730 | 4740 | 4745 | 4730 | 102 |
| 475 | 20241107 | 103900 | 1469392425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 476 | 20241107 | 103800 | 1469392425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 477 | 20241107 | 103700 | 1469392425 | 4745 | 4745 | 4745 | 4745 | 30 |
| 478 | 20241107 | 103600 | 1469250075 | 4745 | 4745 | 4745 | 4740 | 3509 |
| 479 | 20241107 | 103500 | 1452614870 | 4745 | 4745 | 4745 | 4740 | 1443 |
| 480 | 20241107 | 103400 | 1445767845 | 4745 | 4755 | 4755 | 4725 | 2063 |
| 481 | 20241107 | 103300 | 1435975430 | 4750 | 4745 | 4750 | 4740 | 2629 |
| 482 | 20241107 | 103200 | 1423496950 | 4745 | 4740 | 4750 | 4740 | 2285 |
| 483 | 20241107 | 103100 | 1412664540 | 4735 | 4735 | 4740 | 4730 | 4092 |
| 484 | 20241107 | 103000 | 1393291920 | 4735 | 4725 | 4735 | 4710 | 503 |
| 485 | 20241107 | 102900 | 1390914250 | 4725 | 4725 | 4725 | 4710 | 190 |
| 486 | 20241107 | 102800 | 1390017835 | 4715 | 4705 | 4725 | 4705 | 79 |
| 487 | 20241107 | 102700 | 1389645800 | 4705 | 4705 | 4705 | 4700 | 5307 |
| 488 | 20241107 | 102600 | 1364685310 | 4705 | 4715 | 4720 | 4705 | 15351 |
| 489 | 20241107 | 102500 | 1292373490 | 4715 | 4715 | 4715 | 4715 | 758 |
| 490 | 20241107 | 102400 | 1288799520 | 4715 | 4725 | 4725 | 4715 | 1259 |
| 491 | 20241107 | 102300 | 1282859055 | 4725 | 4735 | 4735 | 4725 | 220 |
| 492 | 20241107 | 102200 | 1281819355 | 4735 | 4735 | 4735 | 4735 | 7 |
| 493 | 20241107 | 102100 | 1281786210 | 4735 | 4735 | 4735 | 4735 | 1 |
| 494 | 20241107 | 102000 | 1281781475 | 4725 | 4725 | 4725 | 4725 | 282 |
| 495 | 20241107 | 101900 | 1280449025 | 4730 | 4720 | 4730 | 4720 | 444 |
| 496 | 20241107 | 101800 | 1278349720 | 4725 | 4730 | 4730 | 4725 | 885 |
| 497 | 20241107 | 101700 | 1274165545 | 4730 | 4725 | 4730 | 4725 | 527 |
| 498 | 20241107 | 101600 | 1271675425 | 4735 | 4735 | 4735 | 4735 | 12 |
| 499 | 20241107 | 101500 | 1271618605 | 4740 | 4740 | 4740 | 4740 | 0 |
| 500 | 20241107 | 101400 | 1271618605 | 4740 | 4730 | 4740 | 4730 | 4 |
| 501 | 20241107 | 101300 | 1271599675 | 4740 | 4740 | 4740 | 4740 | 102 |
| 502 | 20241107 | 101200 | 1271116195 | 4740 | 4740 | 4740 | 4730 | 564 |
| 503 | 20241107 | 101100 | 1268443465 | 4740 | 4740 | 4740 | 4740 | 20 |
| 504 | 20241107 | 101000 | 1268348665 | 4740 | 4720 | 4740 | 4720 | 268 |
| 505 | 20241107 | 100900 | 1267083210 | 4710 | 4710 | 4710 | 4710 | 0 |
| 506 | 20241107 | 100800 | 1267083210 | 4710 | 4730 | 4740 | 4710 | 10880 |
| 507 | 20241107 | 100700 | 1215706450 | 4730 | 4715 | 4730 | 4710 | 1175 |
| 508 | 20241107 | 100600 | 1210167275 | 4710 | 4715 | 4715 | 4710 | 400 |
| 509 | 20241107 | 100500 | 1208282425 | 4715 | 4715 | 4715 | 4715 | 9482 |
| 510 | 20241107 | 100400 | 1163574795 | 4715 | 4710 | 4715 | 4710 | 527 |
| 511 | 20241107 | 100300 | 1161090065 | 4715 | 4715 | 4715 | 4715 | 409 |
| 512 | 20241107 | 100200 | 1159161630 | 4715 | 4710 | 4715 | 4710 | 3304 |
| 513 | 20241107 | 100100 | 1143598265 | 4710 | 4720 | 4720 | 4710 | 6272 |
| 514 | 20241107 | 100000 | 1114013750 | 4720 | 4725 | 4730 | 4720 | 1233 |
| 515 | 20241107 | 095900 | 1108190940 | 4730 | 4735 | 4750 | 4730 | 1153 |
| 516 | 20241107 | 095800 | 1102736620 | 4735 | 4755 | 4755 | 4730 | 146 |
| 517 | 20241107 | 095700 | 1102044960 | 4755 | 4745 | 4755 | 4730 | 1707 |
| 518 | 20241107 | 095600 | 1093945040 | 4720 | 4740 | 4745 | 4720 | 2367 |
| 519 | 20241107 | 095500 | 1082755455 | 4740 | 4715 | 4740 | 4715 | 1568 |
| 520 | 20241107 | 095400 | 1075351945 | 4720 | 4725 | 4730 | 4720 | 2095 |
| 521 | 20241107 | 095300 | 1065455205 | 4730 | 4740 | 4740 | 4730 | 1640 |
| 522 | 20241107 | 095200 | 1057688990 | 4745 | 4745 | 4745 | 4745 | 607 |
| 523 | 20241107 | 095100 | 1054808775 | 4750 | 4745 | 4750 | 4745 | 194 |
| 524 | 20241107 | 095000 | 1053888140 | 4750 | 4730 | 4750 | 4730 | 650 |
| 525 | 20241107 | 094900 | 1050810030 | 4730 | 4725 | 4730 | 4725 | 518 |
| 526 | 20241107 | 094800 | 1048362430 | 4725 | 4720 | 4725 | 4715 | 2308 |
| 527 | 20241107 | 094700 | 1037457870 | 4720 | 4730 | 4730 | 4715 | 3552 |
| 528 | 20241107 | 094600 | 1020696390 | 4725 | 4720 | 4725 | 4720 | 574 |
| 529 | 20241107 | 094500 | 1017985835 | 4720 | 4720 | 4720 | 4715 | 98 |
| 530 | 20241107 | 094400 | 1017523525 | 4720 | 4725 | 4725 | 4720 | 922 |
| 531 | 20241107 | 094300 | 1013171025 | 4720 | 4720 | 4720 | 4710 | 3597 |
| 532 | 20241107 | 094200 | 996215400 | 4720 | 4715 | 4720 | 4715 | 1183 |
| 533 | 20241107 | 094100 | 990635425 | 4720 | 4720 | 4720 | 4710 | 231 |
| 534 | 20241107 | 094000 | 989545790 | 4710 | 4715 | 4715 | 4710 | 1445 |
| 535 | 20241107 | 093900 | 982736640 | 4720 | 4720 | 4720 | 4720 | 17 |
| 536 | 20241107 | 093800 | 982656400 | 4720 | 4715 | 4720 | 4710 | 645 |
| 537 | 20241107 | 093700 | 979615235 | 4715 | 4715 | 4720 | 4715 | 1754 |
| 538 | 20241107 | 093600 | 971344775 | 4720 | 4725 | 4725 | 4715 | 1410 |
| 539 | 20241107 | 093500 | 964696055 | 4715 | 4720 | 4720 | 4715 | 959 |
| 540 | 20241107 | 093400 | 960170105 | 4720 | 4720 | 4720 | 4715 | 707 |
| 541 | 20241107 | 093300 | 956833070 | 4725 | 4720 | 4725 | 4715 | 683 |
| 542 | 20241107 | 093200 | 953611645 | 4720 | 4725 | 4745 | 4720 | 2107 |
| 543 | 20241107 | 093100 | 943657035 | 4725 | 4720 | 4725 | 4715 | 3980 |
| 544 | 20241107 | 093000 | 924875835 | 4720 | 4725 | 4725 | 4715 | 2116 |
| 545 | 20241107 | 092900 | 914887410 | 4725 | 4725 | 4725 | 4720 | 15615 |
| 546 | 20241107 | 092800 | 841106715 | 4720 | 4720 | 4745 | 4715 | 1946 |
| 547 | 20241107 | 092700 | 831891895 | 4715 | 4745 | 4765 | 4710 | 21584 |
| 548 | 20241107 | 092600 | 730020105 | 4715 | 4740 | 4740 | 4715 | 6566 |
| 549 | 20241107 | 092500 | 699013200 | 4740 | 4735 | 4740 | 4730 | 1086 |
| 550 | 20241107 | 092400 | 693868025 | 4730 | 4730 | 4745 | 4730 | 1066 |
| 551 | 20241107 | 092300 | 688824580 | 4750 | 4745 | 4750 | 4730 | 6003 |
| 552 | 20241107 | 092200 | 660364325 | 4750 | 4750 | 4750 | 4745 | 4437 |
| 553 | 20241107 | 092100 | 639297135 | 4750 | 4755 | 4755 | 4750 | 1057 |
| 554 | 20241107 | 092000 | 634274330 | 4750 | 4755 | 4755 | 4745 | 1661 |
| 555 | 20241107 | 091900 | 626387580 | 4760 | 4755 | 4760 | 4750 | 3821 |
| 556 | 20241107 | 091800 | 608220315 | 4755 | 4765 | 4765 | 4755 | 1667 |
| 557 | 20241107 | 091700 | 600287725 | 4765 | 4760 | 4765 | 4750 | 1775 |
| 558 | 20241107 | 091600 | 591844630 | 4785 | 4765 | 4795 | 4765 | 710 |
| 559 | 20241107 | 091500 | 588460375 | 4800 | 4755 | 4800 | 4755 | 15047 |
| 560 | 20241107 | 091400 | 516813315 | 4755 | 4750 | 4760 | 4750 | 1092 |
| 561 | 20241107 | 091300 | 511626290 | 4750 | 4750 | 4765 | 4745 | 7600 |
| 562 | 20241107 | 091200 | 475492180 | 4755 | 4735 | 4765 | 4735 | 2855 |
| 563 | 20241107 | 091100 | 461958080 | 4735 | 4760 | 4765 | 4730 | 3653 |
| 564 | 20241107 | 091000 | 444631225 | 4750 | 4790 | 4800 | 4750 | 3998 |
| 565 | 20241107 | 090900 | 425564085 | 4800 | 4800 | 4830 | 4760 | 3864 |
| 566 | 20241107 | 090800 | 407052905 | 4835 | 4780 | 4840 | 4780 | 4901 |
| 567 | 20241107 | 090700 | 383552920 | 4780 | 4775 | 4780 | 4755 | 1542 |
| 568 | 20241107 | 090600 | 376206175 | 4775 | 4750 | 4790 | 4745 | 2791 |
| 569 | 20241107 | 090500 | 362899920 | 4750 | 4745 | 4750 | 4720 | 4881 |
| 570 | 20241107 | 090400 | 339791465 | 4720 | 4755 | 4755 | 4715 | 12397 |
| 571 | 20241107 | 090300 | 281064115 | 4755 | 4770 | 4795 | 4755 | 10549 |
| 572 | 20241107 | 090200 | 230701500 | 4770 | 4825 | 4825 | 4770 | 13807 |
| 573 | 20241107 | 090100 | 164637100 | 4855 | 4800 | 4865 | 4780 | 8464 |
| 574 | 20241107 | 090000 | 123849135 | 4780 | 4820 | 4830 | 4775 | 24809 |