30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 3 | 20241105 | 185700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20241105 | 185600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20241105 | 185500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20241105 | 185400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20241105 | 185300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20241105 | 185200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20241105 | 185100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20241105 | 185000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20241105 | 184900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20241105 | 184800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20241105 | 184700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20241105 | 184600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20241105 | 184500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20241105 | 184400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20241105 | 184300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20241105 | 184200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20241105 | 184100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20241105 | 184000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20241105 | 183900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20241105 | 183800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20241105 | 183700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20241105 | 183600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20241105 | 183500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20241105 | 183400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20241105 | 183300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20241105 | 183200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20241105 | 183100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20241105 | 183000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20241105 | 182900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20241105 | 182800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 33 | 20241105 | 182700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20241105 | 182600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20241105 | 182500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20241105 | 182400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20241105 | 182300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20241105 | 182200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20241105 | 182100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20241105 | 182000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20241105 | 181900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20241105 | 181800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20241105 | 181700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20241105 | 181600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20241105 | 181500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20241105 | 181400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20241105 | 181300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20241105 | 181200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20241105 | 181100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20241105 | 181000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20241105 | 180900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20241105 | 180800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20241105 | 180700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20241105 | 180600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20241105 | 180500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20241105 | 180400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20241105 | 180300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20241105 | 180200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20241105 | 180100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20241105 | 180000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20241105 | 175900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20241105 | 175800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 63 | 20241105 | 175700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20241105 | 175600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20241105 | 175500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20241105 | 175400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20241105 | 175300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20241105 | 175200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20241105 | 175100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20241105 | 175000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20241105 | 174900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20241105 | 174800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20241105 | 174700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20241105 | 174600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20241105 | 174500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20241105 | 174400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20241105 | 174300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20241105 | 174200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20241105 | 174100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20241105 | 174000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20241105 | 173900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20241105 | 173800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20241105 | 173700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20241105 | 173600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20241105 | 173500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20241105 | 173400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20241105 | 173300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20241105 | 173200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20241105 | 173100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20241105 | 173000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20241105 | 172900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20241105 | 172800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 93 | 20241105 | 172700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20241105 | 172600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20241105 | 172500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20241105 | 172400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20241105 | 172300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20241105 | 172200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20241105 | 172100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20241105 | 172000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20241105 | 171900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20241105 | 171800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20241105 | 171700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20241105 | 171600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20241105 | 171500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20241105 | 171400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20241105 | 171300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20241105 | 171200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20241105 | 171100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20241105 | 171000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20241105 | 170900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20241105 | 170800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20241105 | 170700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20241105 | 170600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20241105 | 170500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20241105 | 170400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20241105 | 170300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20241105 | 170200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20241105 | 170100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20241105 | 170000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20241105 | 165900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20241105 | 165800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 123 | 20241105 | 165700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20241105 | 165600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20241105 | 165500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20241105 | 165400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20241105 | 165300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20241105 | 165200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20241105 | 165100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20241105 | 165000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20241105 | 164900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20241105 | 164800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20241105 | 164700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20241105 | 164600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20241105 | 164500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20241105 | 164400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20241105 | 164300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20241105 | 164200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20241105 | 164100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20241105 | 164000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20241105 | 163900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20241105 | 163800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20241105 | 163700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20241105 | 163600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20241105 | 163500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20241105 | 163400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20241105 | 163300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20241105 | 163200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20241105 | 163100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20241105 | 163000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20241105 | 162900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20241105 | 162800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 153 | 20241105 | 162700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20241105 | 162600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20241105 | 162500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20241105 | 162400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20241105 | 162300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20241105 | 162200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20241105 | 162100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20241105 | 162000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20241105 | 161900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20241105 | 161800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20241105 | 161700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20241105 | 161600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20241105 | 161500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20241105 | 161400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20241105 | 161300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20241105 | 161200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20241105 | 161100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20241105 | 161000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20241105 | 160900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20241105 | 160800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20241105 | 160700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20241105 | 160600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20241105 | 160500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20241105 | 160400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20241105 | 160300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20241105 | 160200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20241105 | 160100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20241105 | 160000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20241105 | 155900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20241105 | 155800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 183 | 20241105 | 155700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20241105 | 155600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20241105 | 155500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20241105 | 155400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20241105 | 155300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20241105 | 155200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20241105 | 155100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20241105 | 155000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20241105 | 154900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20241105 | 154800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20241105 | 154700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20241105 | 154600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20241105 | 154500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20241105 | 154400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20241105 | 154300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20241105 | 154200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20241105 | 154100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20241105 | 154000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20241105 | 153900 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20241105 | 153800 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20241105 | 153700 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20241105 | 153600 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20241105 | 153500 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20241105 | 153400 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20241105 | 153300 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20241105 | 153200 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20241105 | 153100 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20241105 | 153000 | 3745003445 | 4230 | 4230 | 4230 | 4230 | 18339 |
| 211 | 20241105 | 152900 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 212 | 20241105 | 152800 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 213 | 20241105 | 152700 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 214 | 20241105 | 152600 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 215 | 20241105 | 152500 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 216 | 20241105 | 152400 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 217 | 20241105 | 152300 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 218 | 20241105 | 152200 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20241105 | 152100 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20241105 | 152000 | 3667429475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 221 | 20241105 | 151900 | 3667429475 | 4225 | 4245 | 4245 | 4225 | 13359 |
| 222 | 20241105 | 151800 | 3610891225 | 4250 | 4250 | 4255 | 4245 | 1538 |
| 223 | 20241105 | 151700 | 3604357405 | 4240 | 4235 | 4250 | 4235 | 5252 |
| 224 | 20241105 | 151600 | 3582076175 | 4245 | 4235 | 4250 | 4235 | 2992 |
| 225 | 20241105 | 151500 | 3569383895 | 4240 | 4240 | 4245 | 4240 | 612 |
| 226 | 20241105 | 151400 | 3566788965 | 4235 | 4240 | 4240 | 4235 | 6440 |
| 227 | 20241105 | 151300 | 3539502085 | 4235 | 4250 | 4250 | 4235 | 6178 |
| 228 | 20241105 | 151200 | 3513298920 | 4250 | 4250 | 4250 | 4250 | 1104 |
| 229 | 20241105 | 151100 | 3508606920 | 4250 | 4250 | 4250 | 4250 | 815 |
| 230 | 20241105 | 151000 | 3505143170 | 4250 | 4250 | 4255 | 4250 | 181 |
| 231 | 20241105 | 150900 | 3504373870 | 4245 | 4250 | 4255 | 4245 | 400 |
| 232 | 20241105 | 150800 | 3502672695 | 4245 | 4255 | 4260 | 4245 | 8480 |
| 233 | 20241105 | 150700 | 3466645975 | 4255 | 4260 | 4260 | 4255 | 312 |
| 234 | 20241105 | 150600 | 3465318270 | 4260 | 4260 | 4265 | 4260 | 1846 |
| 235 | 20241105 | 150500 | 3457453760 | 4260 | 4260 | 4265 | 4260 | 731 |
| 236 | 20241105 | 150400 | 3454339535 | 4260 | 4260 | 4260 | 4255 | 1625 |
| 237 | 20241105 | 150300 | 3447417525 | 4270 | 4265 | 4270 | 4265 | 89 |
| 238 | 20241105 | 150200 | 3447037750 | 4270 | 4260 | 4270 | 4260 | 301 |
| 239 | 20241105 | 150100 | 3445755115 | 4260 | 4255 | 4260 | 4250 | 1753 |
| 240 | 20241105 | 150000 | 3438297175 | 4260 | 4260 | 4260 | 4260 | 10 |
| 241 | 20241105 | 145900 | 3438254575 | 4260 | 4260 | 4260 | 4255 | 573 |
| 242 | 20241105 | 145800 | 3435815175 | 4255 | 4255 | 4255 | 4255 | 400 |
| 243 | 20241105 | 145700 | 3434113175 | 4255 | 4255 | 4255 | 4250 | 995 |
| 244 | 20241105 | 145600 | 3429881970 | 4270 | 4255 | 4270 | 4255 | 1496 |
| 245 | 20241105 | 145500 | 3423508990 | 4260 | 4250 | 4260 | 4245 | 361 |
| 246 | 20241105 | 145400 | 3421974390 | 4260 | 4260 | 4260 | 4250 | 6906 |
| 247 | 20241105 | 145300 | 3392614435 | 4260 | 4260 | 4260 | 4255 | 1841 |
| 248 | 20241105 | 145200 | 3384777470 | 4265 | 4270 | 4275 | 4265 | 307 |
| 249 | 20241105 | 145100 | 3383467890 | 4275 | 4275 | 4275 | 4270 | 253 |
| 250 | 20241105 | 145000 | 3382386900 | 4275 | 4270 | 4275 | 4270 | 43 |
| 251 | 20241105 | 144900 | 3382203275 | 4275 | 4275 | 4275 | 4265 | 40 |
| 252 | 20241105 | 144800 | 3382032460 | 4275 | 4275 | 4275 | 4275 | 28 |
| 253 | 20241105 | 144700 | 3381912760 | 4275 | 4260 | 4275 | 4255 | 1264 |
| 254 | 20241105 | 144600 | 3376527860 | 4260 | 4280 | 4280 | 4260 | 7585 |
| 255 | 20241105 | 144500 | 3344178475 | 4285 | 4275 | 4285 | 4275 | 327 |
| 256 | 20241105 | 144400 | 3342779140 | 4275 | 4280 | 4280 | 4275 | 2084 |
| 257 | 20241105 | 144300 | 3333861540 | 4285 | 4280 | 4285 | 4275 | 2398 |
| 258 | 20241105 | 144200 | 3323607610 | 4285 | 4270 | 4285 | 4270 | 450 |
| 259 | 20241105 | 144100 | 3321681265 | 4270 | 4285 | 4285 | 4270 | 1179 |
| 260 | 20241105 | 144000 | 3316640100 | 4275 | 4290 | 4295 | 4275 | 4099 |
| 261 | 20241105 | 143900 | 3299110720 | 4280 | 4290 | 4290 | 4280 | 2656 |
| 262 | 20241105 | 143800 | 3287742275 | 4300 | 4295 | 4300 | 4280 | 1150 |
| 263 | 20241105 | 143700 | 3282809845 | 4295 | 4295 | 4300 | 4290 | 135 |
| 264 | 20241105 | 143600 | 3282230140 | 4300 | 4300 | 4310 | 4275 | 3405 |
| 265 | 20241105 | 143500 | 3267610915 | 4295 | 4325 | 4325 | 4295 | 6721 |
| 266 | 20241105 | 143400 | 3238673155 | 4325 | 4370 | 4370 | 4305 | 9097 |
| 267 | 20241105 | 143300 | 3199317790 | 4375 | 4270 | 4400 | 4265 | 50373 |
| 268 | 20241105 | 143200 | 2980372105 | 4270 | 4270 | 4270 | 4270 | 0 |
| 269 | 20241105 | 143100 | 2980372105 | 4270 | 4275 | 4275 | 4270 | 438 |
| 270 | 20241105 | 143000 | 2978499680 | 4270 | 4270 | 4275 | 4270 | 915 |
| 271 | 20241105 | 142900 | 2974589600 | 4275 | 4255 | 4285 | 4255 | 8658 |
| 272 | 20241105 | 142800 | 2937614340 | 4260 | 4260 | 4260 | 4250 | 560 |
| 273 | 20241105 | 142700 | 2935231140 | 4255 | 4250 | 4265 | 4250 | 3526 |
| 274 | 20241105 | 142600 | 2920226865 | 4250 | 4245 | 4250 | 4245 | 818 |
| 275 | 20241105 | 142500 | 2916751305 | 4240 | 4240 | 4250 | 4230 | 8387 |
| 276 | 20241105 | 142400 | 2881251900 | 4240 | 4250 | 4250 | 4235 | 832 |
| 277 | 20241105 | 142300 | 2877723010 | 4245 | 4245 | 4245 | 4245 | 34 |
| 278 | 20241105 | 142200 | 2877578680 | 4255 | 4240 | 4255 | 4240 | 5394 |
| 279 | 20241105 | 142100 | 2854707880 | 4255 | 4255 | 4255 | 4240 | 3030 |
| 280 | 20241105 | 142000 | 2841860230 | 4255 | 4250 | 4255 | 4250 | 121 |
| 281 | 20241105 | 141900 | 2841345790 | 4250 | 4250 | 4250 | 4250 | 0 |
| 282 | 20241105 | 141800 | 2841345790 | 4250 | 4240 | 4250 | 4240 | 433 |
| 283 | 20241105 | 141700 | 2839509540 | 4240 | 4260 | 4260 | 4235 | 6693 |
| 284 | 20241105 | 141600 | 2811133755 | 4260 | 4260 | 4265 | 4250 | 759 |
| 285 | 20241105 | 141500 | 2807900625 | 4255 | 4255 | 4255 | 4255 | 350 |
| 286 | 20241105 | 141400 | 2806411375 | 4260 | 4260 | 4260 | 4260 | 13 |
| 287 | 20241105 | 141300 | 2806355995 | 4260 | 4255 | 4260 | 4255 | 213 |
| 288 | 20241105 | 141200 | 2805449625 | 4250 | 4250 | 4250 | 4245 | 1402 |
| 289 | 20241105 | 141100 | 2799491130 | 4255 | 4255 | 4255 | 4255 | 1 |
| 290 | 20241105 | 141000 | 2799486875 | 4250 | 4245 | 4250 | 4245 | 7 |
| 291 | 20241105 | 140900 | 2799457155 | 4255 | 4250 | 4255 | 4250 | 21 |
| 292 | 20241105 | 140800 | 2799367900 | 4245 | 4240 | 4245 | 4240 | 1772 |
| 293 | 20241105 | 140700 | 2791850760 | 4235 | 4245 | 4245 | 4235 | 5081 |
| 294 | 20241105 | 140600 | 2770311930 | 4245 | 4250 | 4250 | 4240 | 3234 |
| 295 | 20241105 | 140500 | 2756584545 | 4250 | 4245 | 4250 | 4245 | 360 |
| 296 | 20241105 | 140400 | 2755056045 | 4245 | 4245 | 4255 | 4245 | 1643 |
| 297 | 20241105 | 140300 | 2748081080 | 4245 | 4250 | 4250 | 4245 | 451 |
| 298 | 20241105 | 140200 | 2746165515 | 4250 | 4245 | 4250 | 4245 | 105 |
| 299 | 20241105 | 140100 | 2745719765 | 4245 | 4250 | 4250 | 4245 | 1083 |
| 300 | 20241105 | 140000 | 2741119680 | 4250 | 4250 | 4250 | 4250 | 30 |
| 301 | 20241105 | 135900 | 2740992180 | 4255 | 4255 | 4255 | 4255 | 1 |
| 302 | 20241105 | 135800 | 2740987925 | 4245 | 4245 | 4245 | 4245 | 118 |
| 303 | 20241105 | 135700 | 2740487015 | 4250 | 4255 | 4255 | 4250 | 4145 |
| 304 | 20241105 | 135600 | 2722866215 | 4250 | 4270 | 4270 | 4250 | 6116 |
| 305 | 20241105 | 135500 | 2696862075 | 4255 | 4255 | 4255 | 4255 | 694 |
| 306 | 20241105 | 135400 | 2693909105 | 4255 | 4265 | 4265 | 4255 | 3291 |
| 307 | 20241105 | 135300 | 2679903325 | 4270 | 4270 | 4270 | 4270 | 5 |
| 308 | 20241105 | 135200 | 2679881975 | 4270 | 4270 | 4270 | 4270 | 4 |
| 309 | 20241105 | 135100 | 2679864895 | 4270 | 4270 | 4270 | 4270 | 430 |
| 310 | 20241105 | 135000 | 2678028795 | 4265 | 4265 | 4265 | 4265 | 150 |
| 311 | 20241105 | 134900 | 2677389045 | 4265 | 4260 | 4265 | 4260 | 2525 |
| 312 | 20241105 | 134800 | 2666629745 | 4265 | 4265 | 4265 | 4265 | 301 |
| 313 | 20241105 | 134700 | 2665345980 | 4260 | 4260 | 4260 | 4260 | 20 |
| 314 | 20241105 | 134600 | 2665260780 | 4260 | 4260 | 4260 | 4260 | 50 |
| 315 | 20241105 | 134500 | 2665047780 | 4265 | 4265 | 4265 | 4265 | 17 |
| 316 | 20241105 | 134400 | 2664975275 | 4265 | 4260 | 4265 | 4260 | 187 |
| 317 | 20241105 | 134300 | 2664178640 | 4265 | 4270 | 4270 | 4260 | 1052 |
| 318 | 20241105 | 134200 | 2659696840 | 4270 | 4275 | 4285 | 4270 | 155 |
| 319 | 20241105 | 134100 | 2659033520 | 4285 | 4280 | 4285 | 4280 | 3 |
| 320 | 20241105 | 134000 | 2659020670 | 4290 | 4270 | 4290 | 4270 | 1000 |
| 321 | 20241105 | 133900 | 2654744475 | 4270 | 4265 | 4270 | 4265 | 604 |
| 322 | 20241105 | 133800 | 2652167450 | 4265 | 4265 | 4265 | 4265 | 2 |
| 323 | 20241105 | 133700 | 2652158920 | 4265 | 4265 | 4265 | 4265 | 2 |
| 324 | 20241105 | 133600 | 2652150390 | 4255 | 4255 | 4255 | 4255 | 0 |
| 325 | 20241105 | 133500 | 2652150390 | 4255 | 4255 | 4255 | 4255 | 100 |
| 326 | 20241105 | 133400 | 2651724890 | 4255 | 4265 | 4265 | 4255 | 109 |
| 327 | 20241105 | 133300 | 2651260920 | 4265 | 4260 | 4265 | 4260 | 115 |
| 328 | 20241105 | 133200 | 2650770585 | 4255 | 4255 | 4255 | 4255 | 3 |
| 329 | 20241105 | 133100 | 2650757820 | 4255 | 4260 | 4260 | 4255 | 1898 |
| 330 | 20241105 | 133000 | 2642680745 | 4260 | 4260 | 4270 | 4255 | 3551 |
| 331 | 20241105 | 132900 | 2627566520 | 4260 | 4260 | 4260 | 4255 | 52 |
| 332 | 20241105 | 132800 | 2627345125 | 4260 | 4265 | 4265 | 4260 | 1833 |
| 333 | 20241105 | 132700 | 2619536385 | 4265 | 4265 | 4265 | 4265 | 60 |
| 334 | 20241105 | 132600 | 2619280485 | 4265 | 4270 | 4270 | 4265 | 225 |
| 335 | 20241105 | 132500 | 2618320735 | 4265 | 4265 | 4265 | 4265 | 8 |
| 336 | 20241105 | 132400 | 2618286615 | 4265 | 4265 | 4275 | 4260 | 1024 |
| 337 | 20241105 | 132300 | 2613924150 | 4265 | 4270 | 4270 | 4265 | 1587 |
| 338 | 20241105 | 132200 | 2607155200 | 4270 | 4270 | 4270 | 4270 | 704 |
| 339 | 20241105 | 132100 | 2604149120 | 4270 | 4270 | 4270 | 4270 | 446 |
| 340 | 20241105 | 132000 | 2602244700 | 4270 | 4270 | 4270 | 4270 | 6 |
| 341 | 20241105 | 131900 | 2602219080 | 4265 | 4270 | 4270 | 4265 | 74 |
| 342 | 20241105 | 131800 | 2601903420 | 4265 | 4265 | 4265 | 4265 | 1936 |
| 343 | 20241105 | 131700 | 2593646380 | 4265 | 4265 | 4270 | 4265 | 336 |
| 344 | 20241105 | 131600 | 2592213205 | 4265 | 4270 | 4270 | 4255 | 872 |
| 345 | 20241105 | 131500 | 2588498600 | 4270 | 4270 | 4270 | 4270 | 10 |
| 346 | 20241105 | 131400 | 2588455900 | 4270 | 4270 | 4270 | 4255 | 1067 |
| 347 | 20241105 | 131300 | 2583909640 | 4270 | 4270 | 4270 | 4270 | 36 |
| 348 | 20241105 | 131200 | 2583755920 | 4280 | 4255 | 4280 | 4255 | 31 |
| 349 | 20241105 | 131100 | 2583623265 | 4255 | 4275 | 4275 | 4255 | 1183 |
| 350 | 20241105 | 131000 | 2578589540 | 4275 | 4275 | 4275 | 4275 | 206 |
| 351 | 20241105 | 130900 | 2577708890 | 4280 | 4265 | 4280 | 4250 | 1045 |
| 352 | 20241105 | 130800 | 2573256755 | 4255 | 4255 | 4255 | 4255 | 482 |
| 353 | 20241105 | 130700 | 2571205845 | 4255 | 4265 | 4265 | 4255 | 12357 |
| 354 | 20241105 | 130600 | 2518593335 | 4265 | 4265 | 4265 | 4265 | 10 |
| 355 | 20241105 | 130500 | 2518550685 | 4265 | 4265 | 4265 | 4265 | 234 |
| 356 | 20241105 | 130400 | 2517552675 | 4265 | 4265 | 4265 | 4260 | 805 |
| 357 | 20241105 | 130300 | 2514119390 | 4265 | 4265 | 4265 | 4265 | 61 |
| 358 | 20241105 | 130200 | 2513859225 | 4265 | 4265 | 4265 | 4265 | 11 |
| 359 | 20241105 | 130100 | 2513812310 | 4265 | 4265 | 4265 | 4265 | 143 |
| 360 | 20241105 | 130000 | 2513202415 | 4275 | 4275 | 4275 | 4275 | 0 |
| 361 | 20241105 | 125900 | 2513202415 | 4275 | 4270 | 4275 | 4270 | 40 |
| 362 | 20241105 | 125800 | 2513031425 | 4270 | 4270 | 4270 | 4270 | 11 |
| 363 | 20241105 | 125700 | 2512984455 | 4265 | 4265 | 4265 | 4265 | 200 |
| 364 | 20241105 | 125600 | 2512131455 | 4270 | 4270 | 4270 | 4270 | 7 |
| 365 | 20241105 | 125500 | 2512101565 | 4280 | 4280 | 4280 | 4280 | 160 |
| 366 | 20241105 | 125400 | 2511416765 | 4265 | 4270 | 4270 | 4265 | 802 |
| 367 | 20241105 | 125300 | 2507996110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 368 | 20241105 | 125200 | 2507996110 | 4265 | 4265 | 4265 | 4265 | 70 |
| 369 | 20241105 | 125100 | 2507697560 | 4265 | 4265 | 4265 | 4265 | 178 |
| 370 | 20241105 | 125000 | 2506938390 | 4260 | 4260 | 4260 | 4260 | 703 |
| 371 | 20241105 | 124900 | 2503943610 | 4265 | 4265 | 4265 | 4265 | 775 |
| 372 | 20241105 | 124800 | 2500638235 | 4265 | 4265 | 4265 | 4265 | 0 |
| 373 | 20241105 | 124700 | 2500638235 | 4265 | 4265 | 4265 | 4265 | 300 |
| 374 | 20241105 | 124600 | 2499358735 | 4260 | 4260 | 4260 | 4260 | 251 |
| 375 | 20241105 | 124500 | 2498289475 | 4260 | 4265 | 4275 | 4260 | 2132 |
| 376 | 20241105 | 124400 | 2489200925 | 4280 | 4265 | 4280 | 4265 | 642 |
| 377 | 20241105 | 124300 | 2486462750 | 4265 | 4270 | 4270 | 4265 | 1054 |
| 378 | 20241105 | 124200 | 2481965345 | 4275 | 4275 | 4275 | 4275 | 91 |
| 379 | 20241105 | 124100 | 2481576320 | 4275 | 4275 | 4275 | 4275 | 116 |
| 380 | 20241105 | 124000 | 2481080420 | 4280 | 4285 | 4285 | 4280 | 1160 |
| 381 | 20241105 | 123900 | 2476114925 | 4290 | 4290 | 4290 | 4290 | 0 |
| 382 | 20241105 | 123800 | 2476114925 | 4290 | 4290 | 4290 | 4290 | 10 |
| 383 | 20241105 | 123700 | 2476072025 | 4290 | 4290 | 4290 | 4290 | 280 |
| 384 | 20241105 | 123600 | 2474870825 | 4290 | 4290 | 4290 | 4285 | 728 |
| 385 | 20241105 | 123500 | 2471750790 | 4285 | 4285 | 4285 | 4280 | 700 |
| 386 | 20241105 | 123400 | 2468752790 | 4285 | 4285 | 4285 | 4280 | 1000 |
| 387 | 20241105 | 123300 | 2464468790 | 4280 | 4270 | 4280 | 4270 | 204 |
| 388 | 20241105 | 123200 | 2463595710 | 4270 | 4280 | 4280 | 4270 | 1000 |
| 389 | 20241105 | 123100 | 2459320210 | 4270 | 4270 | 4270 | 4270 | 1 |
| 390 | 20241105 | 123000 | 2459315940 | 4270 | 4265 | 4270 | 4265 | 2199 |
| 391 | 20241105 | 122900 | 2449932220 | 4265 | 4265 | 4265 | 4265 | 603 |
| 392 | 20241105 | 122800 | 2447360425 | 4265 | 4270 | 4270 | 4260 | 1155 |
| 393 | 20241105 | 122700 | 2442434890 | 4270 | 4280 | 4280 | 4270 | 1014 |
| 394 | 20241105 | 122600 | 2438103100 | 4275 | 4280 | 4280 | 4275 | 306 |
| 395 | 20241105 | 122500 | 2436794945 | 4275 | 4280 | 4280 | 4275 | 1344 |
| 396 | 20241105 | 122400 | 2431047135 | 4280 | 4280 | 4285 | 4270 | 1671 |
| 397 | 20241105 | 122300 | 2423897305 | 4280 | 4280 | 4280 | 4275 | 1066 |
| 398 | 20241105 | 122200 | 2419336540 | 4280 | 4275 | 4280 | 4275 | 316 |
| 399 | 20241105 | 122100 | 2417984630 | 4280 | 4275 | 4280 | 4275 | 472 |
| 400 | 20241105 | 122000 | 2415965715 | 4275 | 4275 | 4275 | 4270 | 1160 |
| 401 | 20241105 | 121900 | 2411006965 | 4270 | 4275 | 4280 | 4270 | 1400 |
| 402 | 20241105 | 121800 | 2405025695 | 4275 | 4280 | 4280 | 4275 | 1470 |
| 403 | 20241105 | 121700 | 2398735945 | 4280 | 4275 | 4280 | 4275 | 1527 |
| 404 | 20241105 | 121600 | 2392202020 | 4275 | 4280 | 4280 | 4270 | 512 |
| 405 | 20241105 | 121500 | 2390013770 | 4270 | 4275 | 4280 | 4270 | 2448 |
| 406 | 20241105 | 121400 | 2379555450 | 4275 | 4270 | 4275 | 4270 | 65 |
| 407 | 20241105 | 121300 | 2379277860 | 4270 | 4260 | 4270 | 4260 | 585 |
| 408 | 20241105 | 121200 | 2376780885 | 4260 | 4260 | 4260 | 4260 | 874 |
| 409 | 20241105 | 121100 | 2373057645 | 4265 | 4265 | 4265 | 4265 | 1 |
| 410 | 20241105 | 121000 | 2373053380 | 4260 | 4265 | 4265 | 4260 | 521 |
| 411 | 20241105 | 120900 | 2370833420 | 4265 | 4265 | 4265 | 4265 | 1 |
| 412 | 20241105 | 120800 | 2370829155 | 4265 | 4265 | 4265 | 4265 | 27 |
| 413 | 20241105 | 120700 | 2370714000 | 4265 | 4265 | 4265 | 4265 | 346 |
| 414 | 20241105 | 120600 | 2369238310 | 4265 | 4265 | 4265 | 4255 | 739 |
| 415 | 20241105 | 120500 | 2366087550 | 4265 | 4270 | 4270 | 4260 | 2658 |
| 416 | 20241105 | 120400 | 2354752395 | 4270 | 4270 | 4270 | 4270 | 117 |
| 417 | 20241105 | 120300 | 2354252805 | 4270 | 4270 | 4270 | 4270 | 37 |
| 418 | 20241105 | 120200 | 2354094815 | 4270 | 4270 | 4270 | 4270 | 0 |
| 419 | 20241105 | 120100 | 2354094815 | 4270 | 4270 | 4270 | 4270 | 1044 |
| 420 | 20241105 | 120000 | 2349636935 | 4270 | 4270 | 4270 | 4270 | 66 |
| 421 | 20241105 | 115900 | 2349355115 | 4265 | 4265 | 4265 | 4265 | 917 |
| 422 | 20241105 | 115800 | 2345444110 | 4265 | 4260 | 4265 | 4260 | 582 |
| 423 | 20241105 | 115700 | 2342961885 | 4265 | 4270 | 4270 | 4260 | 2302 |
| 424 | 20241105 | 115600 | 2333151885 | 4270 | 4270 | 4270 | 4270 | 61 |
| 425 | 20241105 | 115500 | 2332891415 | 4270 | 4270 | 4270 | 4270 | 386 |
| 426 | 20241105 | 115400 | 2331243195 | 4280 | 4270 | 4280 | 4270 | 1646 |
| 427 | 20241105 | 115300 | 2324201265 | 4270 | 4265 | 4270 | 4265 | 671 |
| 428 | 20241105 | 115200 | 2321338595 | 4265 | 4265 | 4265 | 4265 | 0 |
| 429 | 20241105 | 115100 | 2321338595 | 4265 | 4265 | 4265 | 4265 | 112 |
| 430 | 20241105 | 115000 | 2320860915 | 4260 | 4265 | 4265 | 4260 | 179 |
| 431 | 20241105 | 114900 | 2320097875 | 4265 | 4265 | 4265 | 4265 | 237 |
| 432 | 20241105 | 114800 | 2319087070 | 4260 | 4255 | 4260 | 4255 | 2011 |
| 433 | 20241105 | 114700 | 2310528960 | 4260 | 4255 | 4260 | 4255 | 1068 |
| 434 | 20241105 | 114600 | 2305984615 | 4260 | 4260 | 4265 | 4250 | 5900 |
| 435 | 20241105 | 114500 | 2280882005 | 4260 | 4265 | 4265 | 4260 | 167 |
| 436 | 20241105 | 114400 | 2280170550 | 4265 | 4265 | 4270 | 4255 | 6634 |
| 437 | 20241105 | 114300 | 2251897210 | 4270 | 4270 | 4270 | 4265 | 161 |
| 438 | 20241105 | 114200 | 2251209745 | 4270 | 4270 | 4270 | 4265 | 1433 |
| 439 | 20241105 | 114100 | 2245090840 | 4270 | 4270 | 4270 | 4270 | 359 |
| 440 | 20241105 | 114000 | 2243557910 | 4270 | 4270 | 4275 | 4270 | 530 |
| 441 | 20241105 | 113900 | 2241292310 | 4265 | 4270 | 4270 | 4265 | 1121 |
| 442 | 20241105 | 113800 | 2236510980 | 4280 | 4270 | 4280 | 4270 | 296 |
| 443 | 20241105 | 113700 | 2235247040 | 4270 | 4280 | 4280 | 4270 | 1520 |
| 444 | 20241105 | 113600 | 2228751930 | 4280 | 4290 | 4290 | 4280 | 13242 |
| 445 | 20241105 | 113500 | 2172058225 | 4290 | 4290 | 4290 | 4290 | 84 |
| 446 | 20241105 | 113400 | 2171697865 | 4285 | 4290 | 4290 | 4285 | 100 |
| 447 | 20241105 | 113300 | 2171269210 | 4290 | 4295 | 4295 | 4290 | 580 |
| 448 | 20241105 | 113200 | 2168780985 | 4295 | 4295 | 4295 | 4295 | 24 |
| 449 | 20241105 | 113100 | 2168677905 | 4290 | 4290 | 4290 | 4290 | 200 |
| 450 | 20241105 | 113000 | 2167819905 | 4290 | 4290 | 4290 | 4290 | 1750 |
| 451 | 20241105 | 112900 | 2160312405 | 4290 | 4300 | 4300 | 4290 | 955 |
| 452 | 20241105 | 112800 | 2156211405 | 4300 | 4300 | 4300 | 4300 | 1385 |
| 453 | 20241105 | 112700 | 2150255905 | 4295 | 4295 | 4295 | 4295 | 180 |
| 454 | 20241105 | 112600 | 2149482805 | 4295 | 4295 | 4295 | 4295 | 52 |
| 455 | 20241105 | 112500 | 2149259465 | 4295 | 4295 | 4295 | 4290 | 1459 |
| 456 | 20241105 | 112400 | 2142998730 | 4290 | 4290 | 4290 | 4290 | 572 |
| 457 | 20241105 | 112300 | 2140544850 | 4290 | 4295 | 4295 | 4285 | 5332 |
| 458 | 20241105 | 112200 | 2117687035 | 4295 | 4295 | 4295 | 4295 | 0 |
| 459 | 20241105 | 112100 | 2117687035 | 4295 | 4300 | 4300 | 4295 | 303 |
| 460 | 20241105 | 112000 | 2116384185 | 4295 | 4295 | 4295 | 4290 | 806 |
| 461 | 20241105 | 111900 | 2112924915 | 4290 | 4290 | 4290 | 4290 | 262 |
| 462 | 20241105 | 111800 | 2111800935 | 4290 | 4300 | 4300 | 4290 | 5400 |
| 463 | 20241105 | 111700 | 2088629310 | 4300 | 4300 | 4300 | 4295 | 3360 |
| 464 | 20241105 | 111600 | 2074188145 | 4300 | 4305 | 4305 | 4300 | 1800 |
| 465 | 20241105 | 111500 | 2066446665 | 4305 | 4310 | 4310 | 4305 | 5915 |
| 466 | 20241105 | 111400 | 2040977755 | 4310 | 4320 | 4320 | 4310 | 201 |
| 467 | 20241105 | 111300 | 2040109445 | 4310 | 4320 | 4320 | 4310 | 800 |
| 468 | 20241105 | 111200 | 2036658445 | 4320 | 4325 | 4325 | 4310 | 5450 |
| 469 | 20241105 | 111100 | 2013148100 | 4325 | 4325 | 4325 | 4325 | 70 |
| 470 | 20241105 | 111000 | 2012845350 | 4325 | 4320 | 4325 | 4320 | 12 |
| 471 | 20241105 | 110900 | 2012793500 | 4320 | 4320 | 4320 | 4320 | 176 |
| 472 | 20241105 | 110800 | 2012033180 | 4320 | 4320 | 4320 | 4320 | 12 |
| 473 | 20241105 | 110700 | 2011981340 | 4320 | 4310 | 4320 | 4310 | 5100 |
| 474 | 20241105 | 110600 | 1989974945 | 4315 | 4320 | 4320 | 4315 | 3545 |
| 475 | 20241105 | 110500 | 1974669910 | 4320 | 4320 | 4320 | 4320 | 18 |
| 476 | 20241105 | 110400 | 1974592150 | 4320 | 4315 | 4320 | 4315 | 1197 |
| 477 | 20241105 | 110300 | 1969425145 | 4320 | 4315 | 4320 | 4315 | 519 |
| 478 | 20241105 | 110200 | 1967183080 | 4320 | 4325 | 4325 | 4320 | 4 |
| 479 | 20241105 | 110100 | 1967165795 | 4320 | 4325 | 4325 | 4320 | 4268 |
| 480 | 20241105 | 110000 | 1948727600 | 4320 | 4325 | 4325 | 4320 | 1041 |
| 481 | 20241105 | 105900 | 1944230370 | 4320 | 4325 | 4325 | 4320 | 74 |
| 482 | 20241105 | 105800 | 1943910570 | 4325 | 4320 | 4330 | 4320 | 269 |
| 483 | 20241105 | 105700 | 1942747820 | 4320 | 4320 | 4320 | 4320 | 581 |
| 484 | 20241105 | 105600 | 1940237900 | 4320 | 4325 | 4330 | 4320 | 3916 |
| 485 | 20241105 | 105500 | 1923308320 | 4335 | 4335 | 4335 | 4335 | 1 |
| 486 | 20241105 | 105400 | 1923303985 | 4335 | 4335 | 4335 | 4335 | 30 |
| 487 | 20241105 | 105300 | 1923173935 | 4325 | 4330 | 4330 | 4325 | 1313 |
| 488 | 20241105 | 105200 | 1917495110 | 4335 | 4335 | 4335 | 4335 | 41 |
| 489 | 20241105 | 105100 | 1917317375 | 4335 | 4330 | 4335 | 4330 | 800 |
| 490 | 20241105 | 105000 | 1913850375 | 4330 | 4325 | 4330 | 4325 | 381 |
| 491 | 20241105 | 104900 | 1912200735 | 4335 | 4335 | 4335 | 4335 | 0 |
| 492 | 20241105 | 104800 | 1912200735 | 4335 | 4335 | 4335 | 4325 | 1758 |
| 493 | 20241105 | 104700 | 1904584905 | 4335 | 4330 | 4335 | 4330 | 2020 |
| 494 | 20241105 | 104600 | 1895829885 | 4330 | 4325 | 4330 | 4325 | 3185 |
| 495 | 20241105 | 104500 | 1882046835 | 4325 | 4320 | 4325 | 4320 | 2 |
| 496 | 20241105 | 104400 | 1882038190 | 4325 | 4325 | 4325 | 4325 | 942 |
| 497 | 20241105 | 104300 | 1877964040 | 4325 | 4325 | 4325 | 4325 | 47 |
| 498 | 20241105 | 104200 | 1877760765 | 4330 | 4325 | 4330 | 4325 | 459 |
| 499 | 20241105 | 104100 | 1875774005 | 4325 | 4325 | 4325 | 4325 | 378 |
| 500 | 20241105 | 104000 | 1874139155 | 4325 | 4325 | 4325 | 4325 | 949 |
| 501 | 20241105 | 103900 | 1870034730 | 4325 | 4325 | 4325 | 4320 | 2242 |
| 502 | 20241105 | 103800 | 1860344345 | 4325 | 4325 | 4325 | 4320 | 591 |
| 503 | 20241105 | 103700 | 1857789960 | 4325 | 4325 | 4325 | 4325 | 225 |
| 504 | 20241105 | 103600 | 1856816835 | 4325 | 4325 | 4335 | 4325 | 1279 |
| 505 | 20241105 | 103500 | 1851281460 | 4335 | 4335 | 4335 | 4335 | 1 |
| 506 | 20241105 | 103400 | 1851277125 | 4340 | 4340 | 4340 | 4340 | 1 |
| 507 | 20241105 | 103300 | 1851272785 | 4330 | 4330 | 4330 | 4320 | 2407 |
| 508 | 20241105 | 103200 | 1840858785 | 4330 | 4340 | 4340 | 4330 | 41 |
| 509 | 20241105 | 103100 | 1840681045 | 4340 | 4330 | 4340 | 4330 | 4 |
| 510 | 20241105 | 103000 | 1840663705 | 4330 | 4330 | 4330 | 4330 | 0 |
| 511 | 20241105 | 102900 | 1840663705 | 4330 | 4330 | 4330 | 4330 | 500 |
| 512 | 20241105 | 102800 | 1838498705 | 4325 | 4335 | 4340 | 4325 | 131 |
| 513 | 20241105 | 102700 | 1837931295 | 4340 | 4320 | 4340 | 4320 | 722 |
| 514 | 20241105 | 102600 | 1834812235 | 4320 | 4320 | 4320 | 4320 | 332 |
| 515 | 20241105 | 102500 | 1833377995 | 4320 | 4325 | 4325 | 4320 | 5265 |
| 516 | 20241105 | 102400 | 1810617560 | 4325 | 4335 | 4335 | 4325 | 2827 |
| 517 | 20241105 | 102300 | 1798374470 | 4330 | 4330 | 4330 | 4330 | 279 |
| 518 | 20241105 | 102200 | 1797166400 | 4335 | 4335 | 4335 | 4335 | 26 |
| 519 | 20241105 | 102100 | 1797053690 | 4335 | 4335 | 4335 | 4335 | 213 |
| 520 | 20241105 | 102000 | 1796130335 | 4335 | 4330 | 4335 | 4330 | 890 |
| 521 | 20241105 | 101900 | 1792276630 | 4330 | 4325 | 4330 | 4325 | 157 |
| 522 | 20241105 | 101800 | 1791597230 | 4325 | 4325 | 4325 | 4325 | 315 |
| 523 | 20241105 | 101700 | 1790234855 | 4325 | 4320 | 4325 | 4320 | 448 |
| 524 | 20241105 | 101600 | 1788299395 | 4335 | 4335 | 4335 | 4325 | 1386 |
| 525 | 20241105 | 101500 | 1782303590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 526 | 20241105 | 101400 | 1782303590 | 4340 | 4330 | 4340 | 4325 | 212 |
| 527 | 20241105 | 101300 | 1781385950 | 4330 | 4335 | 4335 | 4330 | 401 |
| 528 | 20241105 | 101200 | 1779648415 | 4335 | 4330 | 4335 | 4330 | 78 |
| 529 | 20241105 | 101100 | 1779310490 | 4330 | 4330 | 4330 | 4330 | 940 |
| 530 | 20241105 | 101000 | 1775240290 | 4330 | 4335 | 4335 | 4330 | 409 |
| 531 | 20241105 | 100900 | 1773468310 | 4335 | 4340 | 4340 | 4335 | 622 |
| 532 | 20241105 | 100800 | 1770768870 | 4340 | 4350 | 4350 | 4340 | 2260 |
| 533 | 20241105 | 100700 | 1760955500 | 4345 | 4345 | 4345 | 4340 | 166 |
| 534 | 20241105 | 100600 | 1760234305 | 4350 | 4325 | 4350 | 4325 | 3404 |
| 535 | 20241105 | 100500 | 1745453240 | 4310 | 4320 | 4320 | 4310 | 4741 |
| 536 | 20241105 | 100400 | 1724985390 | 4315 | 4315 | 4315 | 4315 | 3179 |
| 537 | 20241105 | 100300 | 1711268005 | 4315 | 4310 | 4315 | 4310 | 1490 |
| 538 | 20241105 | 100200 | 1704845925 | 4310 | 4305 | 4310 | 4300 | 7123 |
| 539 | 20241105 | 100100 | 1674200205 | 4310 | 4305 | 4310 | 4300 | 3382 |
| 540 | 20241105 | 100000 | 1659633035 | 4300 | 4305 | 4305 | 4295 | 8710 |
| 541 | 20241105 | 095900 | 1622181345 | 4305 | 4305 | 4305 | 4300 | 1518 |
| 542 | 20241105 | 095800 | 1615652445 | 4300 | 4325 | 4325 | 4300 | 38057 |
| 543 | 20241105 | 095700 | 1451413445 | 4330 | 4335 | 4335 | 4330 | 1559 |
| 544 | 20241105 | 095600 | 1444662855 | 4335 | 4335 | 4335 | 4335 | 23 |
| 545 | 20241105 | 095500 | 1444563150 | 4330 | 4330 | 4330 | 4325 | 1399 |
| 546 | 20241105 | 095400 | 1438505805 | 4330 | 4325 | 4330 | 4320 | 1318 |
| 547 | 20241105 | 095300 | 1432802465 | 4325 | 4330 | 4330 | 4320 | 6081 |
| 548 | 20241105 | 095200 | 1406501205 | 4330 | 4330 | 4330 | 4325 | 854 |
| 549 | 20241105 | 095100 | 1402805385 | 4330 | 4325 | 4330 | 4325 | 390 |
| 550 | 20241105 | 095000 | 1401118625 | 4325 | 4325 | 4330 | 4325 | 1432 |
| 551 | 20241105 | 094900 | 1394924950 | 4325 | 4330 | 4330 | 4325 | 3389 |
| 552 | 20241105 | 094800 | 1380251085 | 4330 | 4330 | 4340 | 4330 | 1169 |
| 553 | 20241105 | 094700 | 1375185820 | 4330 | 4330 | 4335 | 4325 | 16454 |
| 554 | 20241105 | 094600 | 1303963755 | 4330 | 4360 | 4360 | 4325 | 22212 |
| 555 | 20241105 | 094500 | 1207456725 | 4365 | 4365 | 4370 | 4365 | 1132 |
| 556 | 20241105 | 094400 | 1202515420 | 4365 | 4365 | 4370 | 4360 | 3344 |
| 557 | 20241105 | 094300 | 1187919765 | 4370 | 4370 | 4370 | 4365 | 544 |
| 558 | 20241105 | 094200 | 1185543095 | 4375 | 4365 | 4375 | 4365 | 2833 |
| 559 | 20241105 | 094100 | 1173168745 | 4365 | 4380 | 4385 | 4365 | 3890 |
| 560 | 20241105 | 094000 | 1156136225 | 4385 | 4370 | 4385 | 4370 | 1644 |
| 561 | 20241105 | 093900 | 1148944670 | 4365 | 4365 | 4365 | 4365 | 391 |
| 562 | 20241105 | 093800 | 1147237955 | 4365 | 4365 | 4370 | 4365 | 1123 |
| 563 | 20241105 | 093700 | 1142335560 | 4365 | 4370 | 4370 | 4365 | 1206 |
| 564 | 20241105 | 093600 | 1137070835 | 4370 | 4370 | 4370 | 4365 | 2891 |
| 565 | 20241105 | 093500 | 1124448030 | 4370 | 4375 | 4375 | 4370 | 4144 |
| 566 | 20241105 | 093400 | 1106318060 | 4375 | 4375 | 4375 | 4375 | 1498 |
| 567 | 20241105 | 093300 | 1099764310 | 4380 | 4380 | 4380 | 4375 | 244 |
| 568 | 20241105 | 093200 | 1098695910 | 4380 | 4380 | 4380 | 4375 | 1588 |
| 569 | 20241105 | 093100 | 1091742205 | 4380 | 4370 | 4385 | 4370 | 673 |
| 570 | 20241105 | 093000 | 1088798060 | 4370 | 4370 | 4375 | 4365 | 9522 |
| 571 | 20241105 | 092900 | 1047142020 | 4365 | 4365 | 4365 | 4365 | 1003 |
| 572 | 20241105 | 092800 | 1042763925 | 4375 | 4375 | 4375 | 4365 | 4814 |
| 573 | 20241105 | 092700 | 1021739445 | 4370 | 4375 | 4375 | 4370 | 26 |
| 574 | 20241105 | 092600 | 1021625800 | 4370 | 4375 | 4375 | 4365 | 6781 |
| 575 | 20241105 | 092500 | 991987285 | 4375 | 4395 | 4395 | 4375 | 6340 |
| 576 | 20241105 | 092400 | 964171970 | 4395 | 4400 | 4400 | 4395 | 964 |
| 577 | 20241105 | 092300 | 959934940 | 4395 | 4410 | 4410 | 4395 | 2910 |
| 578 | 20241105 | 092200 | 947129265 | 4400 | 4420 | 4420 | 4400 | 6498 |
| 579 | 20241105 | 092100 | 918484965 | 4420 | 4405 | 4420 | 4400 | 10585 |
| 580 | 20241105 | 092000 | 871829840 | 4405 | 4400 | 4410 | 4390 | 6457 |
| 581 | 20241105 | 091900 | 843399405 | 4390 | 4395 | 4395 | 4390 | 4167 |
| 582 | 20241105 | 091800 | 825086975 | 4395 | 4395 | 4400 | 4385 | 4072 |
| 583 | 20241105 | 091700 | 807201680 | 4395 | 4380 | 4395 | 4380 | 3459 |
| 584 | 20241105 | 091600 | 792017220 | 4380 | 4375 | 4380 | 4375 | 687 |
| 585 | 20241105 | 091500 | 789011345 | 4375 | 4370 | 4380 | 4365 | 12218 |
| 586 | 20241105 | 091400 | 735596245 | 4370 | 4375 | 4380 | 4370 | 5344 |
| 587 | 20241105 | 091300 | 712223505 | 4375 | 4360 | 4375 | 4360 | 3717 |
| 588 | 20241105 | 091200 | 696004680 | 4370 | 4380 | 4385 | 4365 | 7673 |
| 589 | 20241105 | 091100 | 662454820 | 4380 | 4395 | 4395 | 4380 | 180 |
| 590 | 20241105 | 091000 | 661666275 | 4395 | 4375 | 4395 | 4370 | 7202 |
| 591 | 20241105 | 090900 | 630102220 | 4380 | 4365 | 4380 | 4365 | 4176 |
| 592 | 20241105 | 090800 | 611843695 | 4365 | 4370 | 4370 | 4360 | 4293 |
| 593 | 20241105 | 090700 | 593101695 | 4370 | 4385 | 4395 | 4365 | 10632 |
| 594 | 20241105 | 090600 | 546560700 | 4395 | 4380 | 4400 | 4380 | 3634 |
| 595 | 20241105 | 090500 | 530629075 | 4380 | 4410 | 4415 | 4375 | 11812 |
| 596 | 20241105 | 090400 | 478723785 | 4410 | 4375 | 4420 | 4365 | 24568 |
| 597 | 20241105 | 090300 | 370799965 | 4380 | 4380 | 4390 | 4375 | 2975 |
| 598 | 20241105 | 090200 | 357770750 | 4380 | 4380 | 4410 | 4365 | 17822 |
| 599 | 20241105 | 090100 | 279403900 | 4375 | 4370 | 4405 | 4350 | 30911 |
| 600 | 20241105 | 090000 | 144163805 | 4375 | 4355 | 4415 | 4355 | 32981 |