30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 190000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 20022 |
| 3 | 20241104 | 185900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 4 | 20241104 | 185800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 5 | 20241104 | 185700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 6 | 20241104 | 185600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 7 | 20241104 | 185500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 8 | 20241104 | 185400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 9 | 20241104 | 185300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 10 | 20241104 | 185200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 11 | 20241104 | 185100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 12 | 20241104 | 185000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 13 | 20241104 | 184900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 14 | 20241104 | 184800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 15 | 20241104 | 184700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 16 | 20241104 | 184600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 17 | 20241104 | 184500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 18 | 20241104 | 184400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 19 | 20241104 | 184300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 20 | 20241104 | 184200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 21 | 20241104 | 184100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 22 | 20241104 | 184000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 23 | 20241104 | 183900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 24 | 20241104 | 183800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 25 | 20241104 | 183700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 26 | 20241104 | 183600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 27 | 20241104 | 183500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 28 | 20241104 | 183400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 29 | 20241104 | 183300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 30 | 20241104 | 183200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 31 | 20241104 | 183100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 32 | 20241104 | 183000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 20022 |
| 33 | 20241104 | 182900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 34 | 20241104 | 182800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 35 | 20241104 | 182700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 36 | 20241104 | 182600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 37 | 20241104 | 182500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 38 | 20241104 | 182400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 39 | 20241104 | 182300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 40 | 20241104 | 182200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 41 | 20241104 | 182100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 42 | 20241104 | 182000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 43 | 20241104 | 181900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 44 | 20241104 | 181800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 45 | 20241104 | 181700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 46 | 20241104 | 181600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 47 | 20241104 | 181500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 48 | 20241104 | 181400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 49 | 20241104 | 181300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 50 | 20241104 | 181200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 51 | 20241104 | 181100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 52 | 20241104 | 181000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 53 | 20241104 | 180900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 54 | 20241104 | 180800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 55 | 20241104 | 180700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 56 | 20241104 | 180600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 57 | 20241104 | 180500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 58 | 20241104 | 180400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 59 | 20241104 | 180300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 60 | 20241104 | 180200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 61 | 20241104 | 180100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 62 | 20241104 | 180000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 20022 |
| 63 | 20241104 | 175900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 64 | 20241104 | 175800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 65 | 20241104 | 175700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 66 | 20241104 | 175600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 67 | 20241104 | 175500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 68 | 20241104 | 175400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 69 | 20241104 | 175300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 70 | 20241104 | 175200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 71 | 20241104 | 175100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 72 | 20241104 | 175000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 73 | 20241104 | 174900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 74 | 20241104 | 174800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 75 | 20241104 | 174700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 76 | 20241104 | 174600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 77 | 20241104 | 174500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 78 | 20241104 | 174400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 79 | 20241104 | 174300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 80 | 20241104 | 174200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 81 | 20241104 | 174100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 82 | 20241104 | 174000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 83 | 20241104 | 173900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 84 | 20241104 | 173800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 85 | 20241104 | 173700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 86 | 20241104 | 173600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 87 | 20241104 | 173500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 88 | 20241104 | 173400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 89 | 20241104 | 173300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 90 | 20241104 | 173200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 91 | 20241104 | 173100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 92 | 20241104 | 173000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 20022 |
| 93 | 20241104 | 172900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 94 | 20241104 | 172800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 95 | 20241104 | 172700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 96 | 20241104 | 172600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 97 | 20241104 | 172500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 98 | 20241104 | 172400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 99 | 20241104 | 172300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 100 | 20241104 | 172200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 101 | 20241104 | 172100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 102 | 20241104 | 172000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 103 | 20241104 | 171900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 104 | 20241104 | 171800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 105 | 20241104 | 171700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 106 | 20241104 | 171600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 107 | 20241104 | 171500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 108 | 20241104 | 171400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 109 | 20241104 | 171300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 110 | 20241104 | 171200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 111 | 20241104 | 171100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 112 | 20241104 | 171000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 113 | 20241104 | 170900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 114 | 20241104 | 170800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 115 | 20241104 | 170700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 116 | 20241104 | 170600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 117 | 20241104 | 170500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 118 | 20241104 | 170400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 119 | 20241104 | 170300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 120 | 20241104 | 170200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 121 | 20241104 | 170100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 122 | 20241104 | 170000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 20022 |
| 123 | 20241104 | 165900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 124 | 20241104 | 165800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 125 | 20241104 | 165700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 126 | 20241104 | 165600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 127 | 20241104 | 165500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 128 | 20241104 | 165400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 129 | 20241104 | 165300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 130 | 20241104 | 165200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 131 | 20241104 | 165100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 132 | 20241104 | 165000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 133 | 20241104 | 164900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 134 | 20241104 | 164800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 135 | 20241104 | 164700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 136 | 20241104 | 164600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 137 | 20241104 | 164500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 138 | 20241104 | 164400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 139 | 20241104 | 164300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 140 | 20241104 | 164200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 141 | 20241104 | 164100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 142 | 20241104 | 164000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 143 | 20241104 | 163900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 144 | 20241104 | 163800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 145 | 20241104 | 163700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 146 | 20241104 | 163600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 147 | 20241104 | 163500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 148 | 20241104 | 163400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 149 | 20241104 | 163300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 150 | 20241104 | 163200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 151 | 20241104 | 163100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 152 | 20241104 | 163000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 20022 |
| 153 | 20241104 | 162900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 154 | 20241104 | 162800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 155 | 20241104 | 162700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 156 | 20241104 | 162600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 157 | 20241104 | 162500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 158 | 20241104 | 162400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 159 | 20241104 | 162300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 160 | 20241104 | 162200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 161 | 20241104 | 162100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 162 | 20241104 | 162000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 163 | 20241104 | 161900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 164 | 20241104 | 161800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 165 | 20241104 | 161700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 166 | 20241104 | 161600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 167 | 20241104 | 161500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 168 | 20241104 | 161400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 169 | 20241104 | 161300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 170 | 20241104 | 161200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 171 | 20241104 | 161100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 172 | 20241104 | 161000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 173 | 20241104 | 160900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 174 | 20241104 | 160800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 175 | 20241104 | 160700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 176 | 20241104 | 160600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 177 | 20241104 | 160500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 178 | 20241104 | 160400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 179 | 20241104 | 160300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 180 | 20241104 | 160200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 181 | 20241104 | 160100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 182 | 20241104 | 160000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 20022 |
| 183 | 20241104 | 155900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 184 | 20241104 | 155800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 185 | 20241104 | 155700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 186 | 20241104 | 155600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 187 | 20241104 | 155500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 188 | 20241104 | 155400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 189 | 20241104 | 155300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 190 | 20241104 | 155200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 191 | 20241104 | 155100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 192 | 20241104 | 155000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 193 | 20241104 | 154900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 194 | 20241104 | 154800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 195 | 20241104 | 154700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 196 | 20241104 | 154600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 197 | 20241104 | 154500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 198 | 20241104 | 154400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 199 | 20241104 | 154300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 200 | 20241104 | 154200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 201 | 20241104 | 154100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 202 | 20241104 | 154000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 203 | 20241104 | 153900 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 204 | 20241104 | 153800 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 205 | 20241104 | 153700 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 206 | 20241104 | 153600 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 207 | 20241104 | 153500 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 208 | 20241104 | 153400 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 209 | 20241104 | 153300 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 210 | 20241104 | 153200 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 211 | 20241104 | 153100 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 212 | 20241104 | 153000 | 2324943875 | 4495 | 4495 | 4495 | 4495 | 40044 |
| 213 | 20241104 | 152900 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20241104 | 152800 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20241104 | 152700 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20241104 | 152600 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20241104 | 152500 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 218 | 20241104 | 152400 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 219 | 20241104 | 152300 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 220 | 20241104 | 152200 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 221 | 20241104 | 152100 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 222 | 20241104 | 152000 | 2234944985 | 4505 | 4505 | 4505 | 4505 | 0 |
| 223 | 20241104 | 151900 | 2234944985 | 4505 | 4515 | 4515 | 4505 | 815 |
| 224 | 20241104 | 151800 | 2231269260 | 4515 | 4510 | 4515 | 4510 | 444 |
| 225 | 20241104 | 151700 | 2229265540 | 4505 | 4510 | 4510 | 4505 | 3405 |
| 226 | 20241104 | 151600 | 2213917780 | 4510 | 4515 | 4515 | 4510 | 184 |
| 227 | 20241104 | 151500 | 2213087575 | 4510 | 4515 | 4515 | 4510 | 1894 |
| 228 | 20241104 | 151400 | 2204544795 | 4510 | 4520 | 4525 | 4510 | 2243 |
| 229 | 20241104 | 151300 | 2194412425 | 4515 | 4515 | 4515 | 4510 | 348 |
| 230 | 20241104 | 151200 | 2192841305 | 4515 | 4525 | 4525 | 4515 | 135 |
| 231 | 20241104 | 151100 | 2192231480 | 4510 | 4520 | 4520 | 4510 | 51 |
| 232 | 20241104 | 151000 | 2192001455 | 4525 | 4525 | 4525 | 4525 | 200 |
| 233 | 20241104 | 150900 | 2191096455 | 4510 | 4505 | 4510 | 4500 | 11653 |
| 234 | 20241104 | 150800 | 2138582950 | 4505 | 4510 | 4510 | 4505 | 160 |
| 235 | 20241104 | 150700 | 2137861625 | 4505 | 4510 | 4510 | 4500 | 4788 |
| 236 | 20241104 | 150600 | 2116299885 | 4505 | 4525 | 4530 | 4505 | 17321 |
| 237 | 20241104 | 150500 | 2038090770 | 4525 | 4535 | 4535 | 4525 | 1183 |
| 238 | 20241104 | 150400 | 2032737215 | 4530 | 4530 | 4535 | 4530 | 405 |
| 239 | 20241104 | 150300 | 2030902560 | 4540 | 4540 | 4540 | 4530 | 94 |
| 240 | 20241104 | 150200 | 2030476170 | 4540 | 4540 | 4540 | 4535 | 637 |
| 241 | 20241104 | 150100 | 2027586690 | 4540 | 4545 | 4545 | 4540 | 216 |
| 242 | 20241104 | 150000 | 2026605410 | 4555 | 4555 | 4555 | 4540 | 705 |
| 243 | 20241104 | 145900 | 2023394240 | 4550 | 4550 | 4550 | 4550 | 1464 |
| 244 | 20241104 | 145800 | 2016733040 | 4555 | 4550 | 4555 | 4550 | 144 |
| 245 | 20241104 | 145700 | 2016077835 | 4530 | 4525 | 4530 | 4525 | 272 |
| 246 | 20241104 | 145600 | 2014846175 | 4525 | 4530 | 4530 | 4525 | 1174 |
| 247 | 20241104 | 145500 | 2009528000 | 4530 | 4525 | 4530 | 4520 | 3211 |
| 248 | 20241104 | 145400 | 1994997800 | 4530 | 4540 | 4540 | 4525 | 2880 |
| 249 | 20241104 | 145300 | 1981948645 | 4540 | 4540 | 4540 | 4535 | 726 |
| 250 | 20241104 | 145200 | 1978652855 | 4540 | 4545 | 4545 | 4540 | 1208 |
| 251 | 20241104 | 145100 | 1973168500 | 4545 | 4550 | 4550 | 4545 | 187 |
| 252 | 20241104 | 145000 | 1972318550 | 4550 | 4550 | 4550 | 4550 | 39 |
| 253 | 20241104 | 144900 | 1972141100 | 4550 | 4550 | 4550 | 4550 | 500 |
| 254 | 20241104 | 144800 | 1969866100 | 4550 | 4555 | 4555 | 4550 | 856 |
| 255 | 20241104 | 144700 | 1965971150 | 4550 | 4550 | 4550 | 4550 | 5724 |
| 256 | 20241104 | 144600 | 1939926950 | 4550 | 4555 | 4555 | 4550 | 4323 |
| 257 | 20241104 | 144500 | 1920236810 | 4560 | 4555 | 4560 | 4555 | 1071 |
| 258 | 20241104 | 144400 | 1915358400 | 4555 | 4555 | 4560 | 4555 | 315 |
| 259 | 20241104 | 144300 | 1913922205 | 4560 | 4560 | 4560 | 4560 | 0 |
| 260 | 20241104 | 144200 | 1913922205 | 4560 | 4555 | 4560 | 4555 | 16 |
| 261 | 20241104 | 144100 | 1913849300 | 4560 | 4560 | 4560 | 4560 | 500 |
| 262 | 20241104 | 144000 | 1911569300 | 4555 | 4560 | 4560 | 4555 | 847 |
| 263 | 20241104 | 143900 | 1907710055 | 4560 | 4555 | 4560 | 4555 | 2459 |
| 264 | 20241104 | 143800 | 1896507985 | 4560 | 4560 | 4560 | 4560 | 100 |
| 265 | 20241104 | 143700 | 1896051985 | 4560 | 4560 | 4560 | 4560 | 0 |
| 266 | 20241104 | 143600 | 1896051985 | 4560 | 4560 | 4560 | 4560 | 463 |
| 267 | 20241104 | 143500 | 1893940705 | 4560 | 4570 | 4570 | 4560 | 709 |
| 268 | 20241104 | 143400 | 1890706885 | 4570 | 4570 | 4570 | 4570 | 0 |
| 269 | 20241104 | 143300 | 1890706885 | 4570 | 4565 | 4570 | 4565 | 117 |
| 270 | 20241104 | 143200 | 1890172500 | 4565 | 4570 | 4575 | 4565 | 1221 |
| 271 | 20241104 | 143100 | 1884591925 | 4575 | 4570 | 4575 | 4570 | 205 |
| 272 | 20241104 | 143000 | 1883655050 | 4575 | 4575 | 4575 | 4575 | 0 |
| 273 | 20241104 | 142900 | 1883655050 | 4575 | 4570 | 4575 | 4570 | 218 |
| 274 | 20241104 | 142800 | 1882658090 | 4570 | 4575 | 4575 | 4570 | 26 |
| 275 | 20241104 | 142700 | 1882539260 | 4575 | 4575 | 4575 | 4575 | 0 |
| 276 | 20241104 | 142600 | 1882539260 | 4575 | 4575 | 4575 | 4575 | 3 |
| 277 | 20241104 | 142500 | 1882525535 | 4575 | 4570 | 4575 | 4555 | 1239 |
| 278 | 20241104 | 142400 | 1876869470 | 4570 | 4570 | 4570 | 4565 | 2367 |
| 279 | 20241104 | 142300 | 1866052285 | 4570 | 4570 | 4570 | 4570 | 10 |
| 280 | 20241104 | 142200 | 1866006585 | 4570 | 4570 | 4570 | 4565 | 201 |
| 281 | 20241104 | 142100 | 1865088245 | 4565 | 4565 | 4565 | 4560 | 29 |
| 282 | 20241104 | 142000 | 1864955985 | 4570 | 4570 | 4570 | 4570 | 0 |
| 283 | 20241104 | 141900 | 1864955985 | 4570 | 4555 | 4570 | 4555 | 1101 |
| 284 | 20241104 | 141800 | 1859939665 | 4565 | 4555 | 4565 | 4555 | 302 |
| 285 | 20241104 | 141700 | 1858561045 | 4555 | 4560 | 4565 | 4555 | 520 |
| 286 | 20241104 | 141600 | 1856191915 | 4565 | 4565 | 4570 | 4565 | 457 |
| 287 | 20241104 | 141500 | 1854105705 | 4565 | 4565 | 4565 | 4565 | 1 |
| 288 | 20241104 | 141400 | 1854101140 | 4560 | 4555 | 4560 | 4555 | 476 |
| 289 | 20241104 | 141300 | 1851932840 | 4555 | 4555 | 4555 | 4555 | 65 |
| 290 | 20241104 | 141200 | 1851636765 | 4565 | 4555 | 4565 | 4550 | 591 |
| 291 | 20241104 | 141100 | 1848945085 | 4555 | 4555 | 4555 | 4555 | 115 |
| 292 | 20241104 | 141000 | 1848421260 | 4550 | 4555 | 4555 | 4550 | 1138 |
| 293 | 20241104 | 140900 | 1843242920 | 4565 | 4555 | 4565 | 4550 | 394 |
| 294 | 20241104 | 140800 | 1841448485 | 4565 | 4565 | 4565 | 4565 | 5 |
| 295 | 20241104 | 140700 | 1841425660 | 4565 | 4565 | 4565 | 4565 | 20 |
| 296 | 20241104 | 140600 | 1841334360 | 4565 | 4565 | 4565 | 4565 | 244 |
| 297 | 20241104 | 140500 | 1840220500 | 4565 | 4555 | 4565 | 4555 | 22 |
| 298 | 20241104 | 140400 | 1840120280 | 4565 | 4565 | 4565 | 4565 | 1 |
| 299 | 20241104 | 140300 | 1840115715 | 4565 | 4565 | 4565 | 4565 | 0 |
| 300 | 20241104 | 140200 | 1840115715 | 4565 | 4565 | 4565 | 4555 | 8 |
| 301 | 20241104 | 140100 | 1840079205 | 4555 | 4555 | 4555 | 4555 | 199 |
| 302 | 20241104 | 140000 | 1839172760 | 4570 | 4570 | 4570 | 4570 | 0 |
| 303 | 20241104 | 135900 | 1839172760 | 4570 | 4555 | 4570 | 4555 | 76 |
| 304 | 20241104 | 135800 | 1838826550 | 4555 | 4550 | 4570 | 4550 | 137 |
| 305 | 20241104 | 135700 | 1838202425 | 4555 | 4555 | 4555 | 4555 | 13 |
| 306 | 20241104 | 135600 | 1838143210 | 4555 | 4560 | 4565 | 4555 | 503 |
| 307 | 20241104 | 135500 | 1835852030 | 4565 | 4560 | 4565 | 4560 | 2 |
| 308 | 20241104 | 135400 | 1835842905 | 4565 | 4560 | 4565 | 4560 | 10 |
| 309 | 20241104 | 135300 | 1835797300 | 4550 | 4550 | 4550 | 4550 | 2 |
| 310 | 20241104 | 135200 | 1835788200 | 4565 | 4565 | 4565 | 4550 | 22 |
| 311 | 20241104 | 135100 | 1835688070 | 4565 | 4565 | 4565 | 4565 | 19 |
| 312 | 20241104 | 135000 | 1835601335 | 4565 | 4565 | 4565 | 4565 | 1 |
| 313 | 20241104 | 134900 | 1835596770 | 4550 | 4550 | 4565 | 4550 | 8 |
| 314 | 20241104 | 134800 | 1835560280 | 4550 | 4565 | 4565 | 4550 | 261 |
| 315 | 20241104 | 134700 | 1834372715 | 4550 | 4555 | 4565 | 4550 | 21 |
| 316 | 20241104 | 134600 | 1834277115 | 4560 | 4555 | 4575 | 4555 | 156 |
| 317 | 20241104 | 134500 | 1833565965 | 4555 | 4555 | 4575 | 4555 | 492 |
| 318 | 20241104 | 134400 | 1831324285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 319 | 20241104 | 134300 | 1831324285 | 4555 | 4555 | 4555 | 4555 | 10 |
| 320 | 20241104 | 134200 | 1831278735 | 4575 | 4575 | 4575 | 4575 | 1 |
| 321 | 20241104 | 134100 | 1831274160 | 4575 | 4555 | 4575 | 4555 | 2 |
| 322 | 20241104 | 134000 | 1831265030 | 4555 | 4555 | 4555 | 4555 | 207 |
| 323 | 20241104 | 133900 | 1830322145 | 4570 | 4555 | 4570 | 4555 | 49 |
| 324 | 20241104 | 133800 | 1830098275 | 4560 | 4560 | 4560 | 4560 | 1 |
| 325 | 20241104 | 133700 | 1830093715 | 4550 | 4550 | 4550 | 4550 | 111 |
| 326 | 20241104 | 133600 | 1829588665 | 4550 | 4550 | 4550 | 4550 | 0 |
| 327 | 20241104 | 133500 | 1829588665 | 4550 | 4550 | 4550 | 4550 | 631 |
| 328 | 20241104 | 133400 | 1826717615 | 4550 | 4570 | 4580 | 4530 | 14493 |
| 329 | 20241104 | 133300 | 1760958210 | 4575 | 4555 | 4575 | 4555 | 3 |
| 330 | 20241104 | 133200 | 1760944510 | 4550 | 4560 | 4560 | 4550 | 1382 |
| 331 | 20241104 | 133100 | 1754653650 | 4580 | 4580 | 4580 | 4580 | 0 |
| 332 | 20241104 | 133000 | 1754653650 | 4580 | 4575 | 4580 | 4575 | 3 |
| 333 | 20241104 | 132900 | 1754639915 | 4555 | 4555 | 4555 | 4555 | 0 |
| 334 | 20241104 | 132800 | 1754639915 | 4555 | 4555 | 4555 | 4555 | 4 |
| 335 | 20241104 | 132700 | 1754621695 | 4580 | 4555 | 4580 | 4555 | 13 |
| 336 | 20241104 | 132600 | 1754562290 | 4550 | 4550 | 4580 | 4550 | 155 |
| 337 | 20241104 | 132500 | 1753855685 | 4545 | 4560 | 4590 | 4545 | 1002 |
| 338 | 20241104 | 132400 | 1749297780 | 4590 | 4590 | 4590 | 4555 | 835 |
| 339 | 20241104 | 132300 | 1745480230 | 4590 | 4590 | 4590 | 4590 | 2 |
| 340 | 20241104 | 132200 | 1745471050 | 4580 | 4585 | 4590 | 4580 | 869 |
| 341 | 20241104 | 132100 | 1741489180 | 4590 | 4595 | 4595 | 4585 | 100 |
| 342 | 20241104 | 132000 | 1741030335 | 4585 | 4595 | 4595 | 4585 | 191 |
| 343 | 20241104 | 131900 | 1740154320 | 4595 | 4590 | 4595 | 4590 | 13 |
| 344 | 20241104 | 131800 | 1740094635 | 4600 | 4600 | 4600 | 4600 | 40 |
| 345 | 20241104 | 131700 | 1739910635 | 4605 | 4590 | 4605 | 4590 | 6 |
| 346 | 20241104 | 131600 | 1739883035 | 4605 | 4605 | 4605 | 4605 | 5 |
| 347 | 20241104 | 131500 | 1739860010 | 4605 | 4590 | 4605 | 4585 | 701 |
| 348 | 20241104 | 131400 | 1736645820 | 4605 | 4600 | 4605 | 4595 | 104 |
| 349 | 20241104 | 131300 | 1736167600 | 4600 | 4600 | 4605 | 4600 | 52 |
| 350 | 20241104 | 131200 | 1735928340 | 4610 | 4605 | 4610 | 4605 | 100 |
| 351 | 20241104 | 131100 | 1735467835 | 4605 | 4595 | 4610 | 4590 | 270 |
| 352 | 20241104 | 131000 | 1734228150 | 4595 | 4595 | 4595 | 4590 | 245 |
| 353 | 20241104 | 130900 | 1733102390 | 4595 | 4600 | 4610 | 4595 | 503 |
| 354 | 20241104 | 130800 | 1730790970 | 4610 | 4600 | 4610 | 4600 | 62 |
| 355 | 20241104 | 130700 | 1730505750 | 4600 | 4610 | 4610 | 4600 | 254 |
| 356 | 20241104 | 130600 | 1729337250 | 4610 | 4605 | 4610 | 4600 | 846 |
| 357 | 20241104 | 130500 | 1725445625 | 4615 | 4610 | 4615 | 4595 | 208 |
| 358 | 20241104 | 130400 | 1724488875 | 4610 | 4615 | 4615 | 4610 | 112 |
| 359 | 20241104 | 130300 | 1723972280 | 4610 | 4625 | 4625 | 4610 | 2951 |
| 360 | 20241104 | 130200 | 1710354590 | 4625 | 4620 | 4625 | 4620 | 369 |
| 361 | 20241104 | 130100 | 1708648290 | 4620 | 4625 | 4625 | 4620 | 849 |
| 362 | 20241104 | 130000 | 1704724435 | 4620 | 4610 | 4620 | 4610 | 1334 |
| 363 | 20241104 | 125900 | 1698566570 | 4610 | 4600 | 4610 | 4595 | 526 |
| 364 | 20241104 | 125800 | 1696145360 | 4600 | 4600 | 4605 | 4595 | 435 |
| 365 | 20241104 | 125700 | 1694143860 | 4600 | 4600 | 4605 | 4600 | 432 |
| 366 | 20241104 | 125600 | 1692155645 | 4605 | 4600 | 4605 | 4600 | 8 |
| 367 | 20241104 | 125500 | 1692118830 | 4605 | 4595 | 4610 | 4595 | 1734 |
| 368 | 20241104 | 125400 | 1684137255 | 4595 | 4590 | 4595 | 4590 | 228 |
| 369 | 20241104 | 125300 | 1683090195 | 4590 | 4585 | 4590 | 4585 | 704 |
| 370 | 20241104 | 125200 | 1679862350 | 4585 | 4575 | 4585 | 4575 | 396 |
| 371 | 20241104 | 125100 | 1678049685 | 4575 | 4570 | 4575 | 4570 | 140 |
| 372 | 20241104 | 125000 | 1677409780 | 4570 | 4575 | 4575 | 4570 | 22 |
| 373 | 20241104 | 124900 | 1677309235 | 4575 | 4575 | 4575 | 4570 | 1845 |
| 374 | 20241104 | 124800 | 1668873850 | 4570 | 4575 | 4575 | 4570 | 335 |
| 375 | 20241104 | 124700 | 1667342810 | 4575 | 4570 | 4575 | 4570 | 51 |
| 376 | 20241104 | 124600 | 1667109710 | 4570 | 4570 | 4575 | 4570 | 84 |
| 377 | 20241104 | 124500 | 1666725815 | 4570 | 4560 | 4570 | 4560 | 451 |
| 378 | 20241104 | 124400 | 1664669135 | 4560 | 4560 | 4560 | 4550 | 270 |
| 379 | 20241104 | 124300 | 1663439225 | 4560 | 4560 | 4560 | 4560 | 8 |
| 380 | 20241104 | 124200 | 1663402745 | 4565 | 4570 | 4570 | 4565 | 43 |
| 381 | 20241104 | 124100 | 1663206250 | 4570 | 4570 | 4570 | 4570 | 21 |
| 382 | 20241104 | 124000 | 1663110280 | 4560 | 4575 | 4575 | 4560 | 193 |
| 383 | 20241104 | 123900 | 1662229700 | 4575 | 4575 | 4575 | 4565 | 123 |
| 384 | 20241104 | 123800 | 1661667975 | 4575 | 4555 | 4575 | 4555 | 334 |
| 385 | 20241104 | 123700 | 1660144070 | 4570 | 4560 | 4570 | 4560 | 334 |
| 386 | 20241104 | 123600 | 1658620470 | 4560 | 4550 | 4560 | 4550 | 2 |
| 387 | 20241104 | 123500 | 1658611360 | 4560 | 4550 | 4560 | 4550 | 189 |
| 388 | 20241104 | 123400 | 1657751400 | 4550 | 4540 | 4550 | 4535 | 699 |
| 389 | 20241104 | 123300 | 1654572440 | 4545 | 4545 | 4545 | 4545 | 52 |
| 390 | 20241104 | 123200 | 1654336100 | 4545 | 4545 | 4545 | 4525 | 2096 |
| 391 | 20241104 | 123100 | 1644839310 | 4545 | 4535 | 4545 | 4535 | 55 |
| 392 | 20241104 | 123000 | 1644589780 | 4550 | 4545 | 4550 | 4535 | 703 |
| 393 | 20241104 | 122900 | 1641395535 | 4545 | 4545 | 4545 | 4545 | 2 |
| 394 | 20241104 | 122800 | 1641386445 | 4555 | 4555 | 4555 | 4555 | 0 |
| 395 | 20241104 | 122700 | 1641386445 | 4555 | 4555 | 4555 | 4555 | 1967 |
| 396 | 20241104 | 122600 | 1632426760 | 4555 | 4540 | 4555 | 4530 | 1866 |
| 397 | 20241104 | 122500 | 1623958750 | 4555 | 4555 | 4555 | 4555 | 0 |
| 398 | 20241104 | 122400 | 1623958750 | 4555 | 4555 | 4555 | 4550 | 102 |
| 399 | 20241104 | 122300 | 1623494640 | 4535 | 4540 | 4540 | 4535 | 2110 |
| 400 | 20241104 | 122200 | 1613924530 | 4540 | 4545 | 4545 | 4540 | 2000 |
| 401 | 20241104 | 122100 | 1604844435 | 4555 | 4555 | 4555 | 4545 | 516 |
| 402 | 20241104 | 122000 | 1602494205 | 4555 | 4540 | 4555 | 4540 | 1004 |
| 403 | 20241104 | 121900 | 1597935985 | 4555 | 4550 | 4555 | 4550 | 5 |
| 404 | 20241104 | 121800 | 1597913230 | 4555 | 4555 | 4555 | 4540 | 407 |
| 405 | 20241104 | 121700 | 1596065420 | 4550 | 4545 | 4550 | 4545 | 535 |
| 406 | 20241104 | 121600 | 1593633755 | 4555 | 4555 | 4555 | 4555 | 205 |
| 407 | 20241104 | 121500 | 1592699980 | 4555 | 4545 | 4555 | 4545 | 321 |
| 408 | 20241104 | 121400 | 1591241025 | 4555 | 4555 | 4555 | 4555 | 67 |
| 409 | 20241104 | 121300 | 1590935840 | 4555 | 4550 | 4555 | 4545 | 99 |
| 410 | 20241104 | 121200 | 1590485415 | 4555 | 4545 | 4555 | 4545 | 57 |
| 411 | 20241104 | 121100 | 1590225790 | 4555 | 4545 | 4555 | 4545 | 1008 |
| 412 | 20241104 | 121000 | 1585642940 | 4555 | 4545 | 4555 | 4545 | 302 |
| 413 | 20241104 | 120900 | 1584270330 | 4545 | 4555 | 4555 | 4545 | 799 |
| 414 | 20241104 | 120800 | 1580634025 | 4560 | 4560 | 4560 | 4560 | 1 |
| 415 | 20241104 | 120700 | 1580629465 | 4555 | 4560 | 4560 | 4555 | 63 |
| 416 | 20241104 | 120600 | 1580342485 | 4555 | 4555 | 4555 | 4555 | 100 |
| 417 | 20241104 | 120500 | 1579886985 | 4565 | 4565 | 4565 | 4565 | 5 |
| 418 | 20241104 | 120400 | 1579864160 | 4550 | 4565 | 4565 | 4550 | 91 |
| 419 | 20241104 | 120300 | 1579448760 | 4565 | 4565 | 4565 | 4565 | 330 |
| 420 | 20241104 | 120200 | 1577942310 | 4545 | 4560 | 4565 | 4545 | 240 |
| 421 | 20241104 | 120100 | 1576847730 | 4560 | 4555 | 4560 | 4545 | 805 |
| 422 | 20241104 | 120000 | 1573188200 | 4560 | 4550 | 4560 | 4550 | 2220 |
| 423 | 20241104 | 115900 | 1563076185 | 4555 | 4555 | 4555 | 4550 | 1189 |
| 424 | 20241104 | 115800 | 1557665540 | 4555 | 4550 | 4555 | 4550 | 5 |
| 425 | 20241104 | 115700 | 1557642775 | 4550 | 4550 | 4550 | 4550 | 1 |
| 426 | 20241104 | 115600 | 1557638225 | 4555 | 4555 | 4555 | 4550 | 3 |
| 427 | 20241104 | 115500 | 1557624565 | 4555 | 4550 | 4555 | 4550 | 6 |
| 428 | 20241104 | 115400 | 1557597250 | 4550 | 4555 | 4555 | 4550 | 134 |
| 429 | 20241104 | 115300 | 1556987540 | 4555 | 4555 | 4555 | 4540 | 253 |
| 430 | 20241104 | 115200 | 1555838880 | 4540 | 4545 | 4555 | 4540 | 8 |
| 431 | 20241104 | 115100 | 1555802540 | 4545 | 4545 | 4545 | 4545 | 534 |
| 432 | 20241104 | 115000 | 1553375510 | 4555 | 4540 | 4555 | 4540 | 180 |
| 433 | 20241104 | 114900 | 1552558055 | 4550 | 4545 | 4550 | 4540 | 474 |
| 434 | 20241104 | 114800 | 1550405810 | 4545 | 4545 | 4550 | 4545 | 292 |
| 435 | 20241104 | 114700 | 1549078665 | 4545 | 4550 | 4550 | 4545 | 47 |
| 436 | 20241104 | 114600 | 1548864945 | 4550 | 4555 | 4560 | 4550 | 687 |
| 437 | 20241104 | 114500 | 1545735660 | 4555 | 4555 | 4555 | 4555 | 1 |
| 438 | 20241104 | 114400 | 1545731105 | 4555 | 4560 | 4560 | 4555 | 64 |
| 439 | 20241104 | 114300 | 1545439320 | 4560 | 4555 | 4560 | 4555 | 126 |
| 440 | 20241104 | 114200 | 1544865135 | 4555 | 4555 | 4560 | 4555 | 99 |
| 441 | 20241104 | 114100 | 1544414185 | 4555 | 4550 | 4555 | 4540 | 626 |
| 442 | 20241104 | 114000 | 1541567135 | 4545 | 4555 | 4560 | 4545 | 2603 |
| 443 | 20241104 | 113900 | 1529730840 | 4555 | 4550 | 4555 | 4545 | 1020 |
| 444 | 20241104 | 113800 | 1525089930 | 4550 | 4550 | 4560 | 4550 | 103 |
| 445 | 20241104 | 113700 | 1524621170 | 4550 | 4555 | 4560 | 4550 | 422 |
| 446 | 20241104 | 113600 | 1522700965 | 4560 | 4565 | 4565 | 4560 | 158 |
| 447 | 20241104 | 113500 | 1521980325 | 4565 | 4560 | 4565 | 4560 | 84 |
| 448 | 20241104 | 113400 | 1521597275 | 4560 | 4565 | 4565 | 4560 | 135 |
| 449 | 20241104 | 113300 | 1520981670 | 4565 | 4565 | 4565 | 4565 | 0 |
| 450 | 20241104 | 113200 | 1520981670 | 4565 | 4565 | 4565 | 4565 | 16 |
| 451 | 20241104 | 113100 | 1520908630 | 4565 | 4565 | 4565 | 4560 | 29 |
| 452 | 20241104 | 113000 | 1520776250 | 4565 | 4560 | 4565 | 4560 | 125 |
| 453 | 20241104 | 112900 | 1520205995 | 4560 | 4550 | 4560 | 4550 | 3 |
| 454 | 20241104 | 112800 | 1520192325 | 4550 | 4550 | 4550 | 4550 | 54 |
| 455 | 20241104 | 112700 | 1519946625 | 4545 | 4550 | 4550 | 4545 | 238 |
| 456 | 20241104 | 112600 | 1518864825 | 4550 | 4550 | 4550 | 4550 | 22 |
| 457 | 20241104 | 112500 | 1518764725 | 4555 | 4560 | 4560 | 4555 | 256 |
| 458 | 20241104 | 112400 | 1517597615 | 4560 | 4560 | 4560 | 4560 | 500 |
| 459 | 20241104 | 112300 | 1515317615 | 4560 | 4550 | 4560 | 4545 | 1964 |
| 460 | 20241104 | 112200 | 1506390595 | 4560 | 4545 | 4560 | 4545 | 5 |
| 461 | 20241104 | 112100 | 1506367840 | 4560 | 4560 | 4560 | 4545 | 15 |
| 462 | 20241104 | 112000 | 1506299475 | 4560 | 4555 | 4560 | 4545 | 183 |
| 463 | 20241104 | 111900 | 1505467670 | 4540 | 4545 | 4555 | 4540 | 5340 |
| 464 | 20241104 | 111800 | 1481186310 | 4545 | 4550 | 4555 | 4545 | 488 |
| 465 | 20241104 | 111700 | 1478966190 | 4550 | 4550 | 4550 | 4550 | 11 |
| 466 | 20241104 | 111600 | 1478916140 | 4550 | 4555 | 4555 | 4550 | 1006 |
| 467 | 20241104 | 111500 | 1474338810 | 4555 | 4555 | 4555 | 4555 | 201 |
| 468 | 20241104 | 111400 | 1473423255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 469 | 20241104 | 111300 | 1473423255 | 4550 | 4550 | 4550 | 4550 | 4 |
| 470 | 20241104 | 111200 | 1473405055 | 4550 | 4555 | 4555 | 4550 | 929 |
| 471 | 20241104 | 111100 | 1469177590 | 4565 | 4555 | 4565 | 4555 | 924 |
| 472 | 20241104 | 111000 | 1464968550 | 4555 | 4550 | 4555 | 4550 | 270 |
| 473 | 20241104 | 110900 | 1463738875 | 4545 | 4550 | 4550 | 4545 | 163 |
| 474 | 20241104 | 110800 | 1462997955 | 4545 | 4550 | 4550 | 4545 | 703 |
| 475 | 20241104 | 110700 | 1459802795 | 4550 | 4555 | 4555 | 4545 | 419 |
| 476 | 20241104 | 110600 | 1457896420 | 4555 | 4560 | 4560 | 4550 | 1310 |
| 477 | 20241104 | 110500 | 1451929840 | 4555 | 4570 | 4570 | 4555 | 1788 |
| 478 | 20241104 | 110400 | 1443776155 | 4570 | 4580 | 4580 | 4565 | 1331 |
| 479 | 20241104 | 110300 | 1437691275 | 4580 | 4580 | 4595 | 4580 | 2025 |
| 480 | 20241104 | 110200 | 1428416625 | 4580 | 4590 | 4595 | 4575 | 353 |
| 481 | 20241104 | 110100 | 1426795625 | 4590 | 4575 | 4590 | 4575 | 101 |
| 482 | 20241104 | 110000 | 1426332300 | 4590 | 4590 | 4590 | 4590 | 53 |
| 483 | 20241104 | 105900 | 1426089030 | 4590 | 4590 | 4590 | 4590 | 1 |
| 484 | 20241104 | 105800 | 1426084440 | 4575 | 4575 | 4580 | 4575 | 137 |
| 485 | 20241104 | 105700 | 1425457615 | 4590 | 4570 | 4590 | 4570 | 1314 |
| 486 | 20241104 | 105600 | 1419449995 | 4580 | 4585 | 4590 | 4575 | 1850 |
| 487 | 20241104 | 105500 | 1410976670 | 4585 | 4590 | 4590 | 4585 | 473 |
| 488 | 20241104 | 105400 | 1408807955 | 4585 | 4600 | 4600 | 4585 | 1071 |
| 489 | 20241104 | 105300 | 1403888250 | 4605 | 4600 | 4605 | 4595 | 1237 |
| 490 | 20241104 | 105200 | 1398197580 | 4595 | 4595 | 4595 | 4590 | 710 |
| 491 | 20241104 | 105100 | 1394935400 | 4595 | 4595 | 4595 | 4590 | 304 |
| 492 | 20241104 | 105000 | 1393540025 | 4595 | 4590 | 4595 | 4580 | 423 |
| 493 | 20241104 | 104900 | 1391599050 | 4590 | 4590 | 4590 | 4590 | 1620 |
| 494 | 20241104 | 104800 | 1384163250 | 4590 | 4580 | 4590 | 4580 | 1676 |
| 495 | 20241104 | 104700 | 1376487160 | 4590 | 4585 | 4590 | 4575 | 4067 |
| 496 | 20241104 | 104600 | 1357819725 | 4585 | 4575 | 4585 | 4575 | 352 |
| 497 | 20241104 | 104500 | 1356209275 | 4575 | 4570 | 4575 | 4570 | 23 |
| 498 | 20241104 | 104400 | 1356104160 | 4560 | 4565 | 4565 | 4560 | 61 |
| 499 | 20241104 | 104300 | 1355825995 | 4560 | 4560 | 4560 | 4560 | 387 |
| 500 | 20241104 | 104200 | 1354061275 | 4550 | 4545 | 4550 | 4545 | 190 |
| 501 | 20241104 | 104100 | 1353196830 | 4540 | 4550 | 4550 | 4540 | 699 |
| 502 | 20241104 | 104000 | 1350021480 | 4540 | 4545 | 4560 | 4540 | 2366 |
| 503 | 20241104 | 103900 | 1339278860 | 4545 | 4560 | 4560 | 4540 | 1831 |
| 504 | 20241104 | 103800 | 1330942970 | 4570 | 4575 | 4575 | 4570 | 201 |
| 505 | 20241104 | 103700 | 1330024395 | 4575 | 4575 | 4575 | 4555 | 1563 |
| 506 | 20241104 | 103600 | 1322884440 | 4575 | 4585 | 4590 | 4575 | 3029 |
| 507 | 20241104 | 103500 | 1309010765 | 4590 | 4585 | 4590 | 4585 | 1068 |
| 508 | 20241104 | 103400 | 1304108755 | 4590 | 4585 | 4590 | 4585 | 444 |
| 509 | 20241104 | 103300 | 1302073005 | 4585 | 4580 | 4585 | 4580 | 633 |
| 510 | 20241104 | 103200 | 1299171365 | 4580 | 4585 | 4585 | 4580 | 25 |
| 511 | 20241104 | 103100 | 1299056860 | 4590 | 4580 | 4590 | 4580 | 186 |
| 512 | 20241104 | 103000 | 1298203770 | 4580 | 4575 | 4580 | 4575 | 490 |
| 513 | 20241104 | 102900 | 1295962015 | 4575 | 4570 | 4580 | 4570 | 1267 |
| 514 | 20241104 | 102800 | 1290165735 | 4570 | 4570 | 4570 | 4570 | 452 |
| 515 | 20241104 | 102700 | 1288100095 | 4580 | 4570 | 4580 | 4565 | 1253 |
| 516 | 20241104 | 102600 | 1282375860 | 4580 | 4590 | 4590 | 4575 | 5110 |
| 517 | 20241104 | 102500 | 1258961380 | 4590 | 4595 | 4595 | 4590 | 1762 |
| 518 | 20241104 | 102400 | 1250872105 | 4600 | 4595 | 4600 | 4590 | 526 |
| 519 | 20241104 | 102300 | 1248455145 | 4595 | 4610 | 4610 | 4590 | 8008 |
| 520 | 20241104 | 102200 | 1211620785 | 4600 | 4585 | 4610 | 4580 | 5027 |
| 521 | 20241104 | 102100 | 1188496490 | 4585 | 4580 | 4585 | 4575 | 844 |
| 522 | 20241104 | 102000 | 1184631920 | 4580 | 4560 | 4580 | 4560 | 6616 |
| 523 | 20241104 | 101900 | 1154397910 | 4560 | 4555 | 4560 | 4555 | 299 |
| 524 | 20241104 | 101800 | 1153035910 | 4555 | 4555 | 4555 | 4555 | 202 |
| 525 | 20241104 | 101700 | 1152115800 | 4545 | 4550 | 4550 | 4545 | 22 |
| 526 | 20241104 | 101600 | 1152015800 | 4540 | 4540 | 4540 | 4540 | 305 |
| 527 | 20241104 | 101500 | 1150631100 | 4540 | 4560 | 4560 | 4540 | 1024 |
| 528 | 20241104 | 101400 | 1145976140 | 4540 | 4540 | 4540 | 4540 | 506 |
| 529 | 20241104 | 101300 | 1143678900 | 4540 | 4540 | 4545 | 4540 | 1478 |
| 530 | 20241104 | 101200 | 1136967635 | 4535 | 4560 | 4560 | 4535 | 3135 |
| 531 | 20241104 | 101100 | 1122737430 | 4560 | 4560 | 4560 | 4560 | 10 |
| 532 | 20241104 | 101000 | 1122691830 | 4560 | 4550 | 4565 | 4550 | 872 |
| 533 | 20241104 | 100900 | 1118715005 | 4550 | 4540 | 4550 | 4540 | 2175 |
| 534 | 20241104 | 100800 | 1108840005 | 4540 | 4540 | 4545 | 4535 | 14985 |
| 535 | 20241104 | 100700 | 1040876045 | 4535 | 4545 | 4545 | 4535 | 1326 |
| 536 | 20241104 | 100600 | 1034856800 | 4545 | 4550 | 4555 | 4545 | 298 |
| 537 | 20241104 | 100500 | 1033501145 | 4550 | 4555 | 4555 | 4550 | 5 |
| 538 | 20241104 | 100400 | 1033478385 | 4555 | 4560 | 4565 | 4545 | 2319 |
| 539 | 20241104 | 100300 | 1022908000 | 4555 | 4555 | 4565 | 4555 | 388 |
| 540 | 20241104 | 100200 | 1021137535 | 4565 | 4550 | 4565 | 4550 | 880 |
| 541 | 20241104 | 100100 | 1017130415 | 4550 | 4545 | 4550 | 4540 | 3755 |
| 542 | 20241104 | 100000 | 1000065100 | 4540 | 4530 | 4540 | 4530 | 2540 |
| 543 | 20241104 | 095900 | 988547240 | 4530 | 4535 | 4535 | 4530 | 518 |
| 544 | 20241104 | 095800 | 986200275 | 4535 | 4530 | 4535 | 4530 | 177 |
| 545 | 20241104 | 095700 | 985397830 | 4530 | 4530 | 4530 | 4530 | 72 |
| 546 | 20241104 | 095600 | 985071670 | 4535 | 4530 | 4535 | 4530 | 1528 |
| 547 | 20241104 | 095500 | 978142365 | 4530 | 4520 | 4540 | 4520 | 1072 |
| 548 | 20241104 | 095400 | 973286055 | 4540 | 4515 | 4545 | 4515 | 1490 |
| 549 | 20241104 | 095300 | 966517810 | 4540 | 4515 | 4540 | 4515 | 56 |
| 550 | 20241104 | 095200 | 966264945 | 4515 | 4515 | 4540 | 4515 | 1066 |
| 551 | 20241104 | 095100 | 961451930 | 4510 | 4540 | 4540 | 4510 | 5936 |
| 552 | 20241104 | 095000 | 934625690 | 4545 | 4535 | 4545 | 4535 | 410 |
| 553 | 20241104 | 094900 | 932764675 | 4540 | 4540 | 4545 | 4530 | 933 |
| 554 | 20241104 | 094800 | 928533450 | 4540 | 4545 | 4545 | 4540 | 660 |
| 555 | 20241104 | 094700 | 925535145 | 4545 | 4545 | 4555 | 4540 | 318 |
| 556 | 20241104 | 094600 | 924089945 | 4555 | 4550 | 4560 | 4550 | 1000 |
| 557 | 20241104 | 094500 | 919534350 | 4550 | 4530 | 4550 | 4530 | 1932 |
| 558 | 20241104 | 094400 | 910763170 | 4530 | 4535 | 4535 | 4530 | 329 |
| 559 | 20241104 | 094300 | 909272300 | 4535 | 4535 | 4535 | 4535 | 82 |
| 560 | 20241104 | 094200 | 908900430 | 4530 | 4535 | 4535 | 4530 | 2304 |
| 561 | 20241104 | 094100 | 898462255 | 4535 | 4510 | 4545 | 4510 | 1053 |
| 562 | 20241104 | 094000 | 893693660 | 4515 | 4510 | 4515 | 4510 | 608 |
| 563 | 20241104 | 093900 | 890951070 | 4515 | 4520 | 4520 | 4515 | 869 |
| 564 | 20241104 | 093800 | 887027030 | 4520 | 4530 | 4535 | 4520 | 2577 |
| 565 | 20241104 | 093700 | 875362690 | 4535 | 4545 | 4545 | 4535 | 1336 |
| 566 | 20241104 | 093600 | 869303910 | 4535 | 4545 | 4555 | 4535 | 5404 |
| 567 | 20241104 | 093500 | 844743670 | 4550 | 4545 | 4550 | 4540 | 614 |
| 568 | 20241104 | 093400 | 841952855 | 4545 | 4535 | 4570 | 4530 | 3733 |
| 569 | 20241104 | 093300 | 824986450 | 4530 | 4520 | 4530 | 4515 | 1512 |
| 570 | 20241104 | 093200 | 818140530 | 4520 | 4500 | 4520 | 4500 | 946 |
| 571 | 20241104 | 093100 | 813872910 | 4510 | 4500 | 4510 | 4495 | 1817 |
| 572 | 20241104 | 093000 | 805696235 | 4510 | 4500 | 4510 | 4495 | 3384 |
| 573 | 20241104 | 092900 | 790469175 | 4500 | 4515 | 4515 | 4495 | 7714 |
| 574 | 20241104 | 092800 | 755722885 | 4515 | 4515 | 4520 | 4505 | 2038 |
| 575 | 20241104 | 092700 | 746526790 | 4515 | 4505 | 4520 | 4500 | 1588 |
| 576 | 20241104 | 092600 | 739371580 | 4505 | 4510 | 4510 | 4500 | 4418 |
| 577 | 20241104 | 092500 | 719478880 | 4510 | 4510 | 4515 | 4505 | 2979 |
| 578 | 20241104 | 092400 | 706049955 | 4510 | 4515 | 4525 | 4510 | 8694 |
| 579 | 20241104 | 092300 | 666825385 | 4515 | 4525 | 4540 | 4515 | 5978 |
| 580 | 20241104 | 092200 | 639791695 | 4540 | 4520 | 4540 | 4510 | 12401 |
| 581 | 20241104 | 092100 | 583836085 | 4520 | 4585 | 4585 | 4510 | 14597 |
| 582 | 20241104 | 092000 | 517299015 | 4585 | 4585 | 4595 | 4585 | 2350 |
| 583 | 20241104 | 091900 | 506516730 | 4585 | 4580 | 4595 | 4580 | 3134 |
| 584 | 20241104 | 091800 | 492158345 | 4595 | 4590 | 4625 | 4560 | 21407 |
| 585 | 20241104 | 091700 | 394158540 | 4585 | 4620 | 4625 | 4585 | 9266 |
| 586 | 20241104 | 091600 | 351493990 | 4620 | 4620 | 4630 | 4620 | 1739 |
| 587 | 20241104 | 091500 | 343451855 | 4610 | 4640 | 4640 | 4605 | 6506 |
| 588 | 20241104 | 091400 | 313411655 | 4625 | 4675 | 4675 | 4625 | 12477 |
| 589 | 20241104 | 091300 | 255355515 | 4675 | 4690 | 4690 | 4675 | 3099 |
| 590 | 20241104 | 091200 | 240842910 | 4690 | 4690 | 4720 | 4690 | 2304 |
| 591 | 20241104 | 091100 | 230037090 | 4690 | 4705 | 4725 | 4690 | 5043 |
| 592 | 20241104 | 091000 | 206363360 | 4695 | 4710 | 4730 | 4695 | 2369 |
| 593 | 20241104 | 090900 | 195216470 | 4705 | 4710 | 4735 | 4705 | 2120 |
| 594 | 20241104 | 090800 | 185230580 | 4735 | 4705 | 4735 | 4705 | 700 |
| 595 | 20241104 | 090700 | 181931900 | 4705 | 4705 | 4705 | 4700 | 864 |
| 596 | 20241104 | 090600 | 177868390 | 4705 | 4715 | 4720 | 4700 | 3169 |
| 597 | 20241104 | 090500 | 162938805 | 4715 | 4710 | 4720 | 4710 | 756 |
| 598 | 20241104 | 090400 | 159371515 | 4710 | 4715 | 4720 | 4710 | 5363 |
| 599 | 20241104 | 090300 | 134073150 | 4720 | 4700 | 4745 | 4700 | 3836 |
| 600 | 20241104 | 090200 | 115942910 | 4700 | 4670 | 4700 | 4665 | 2859 |
| 601 | 20241104 | 090100 | 102546490 | 4670 | 4690 | 4690 | 4660 | 6213 |
| 602 | 20241104 | 090000 | 73533170 | 4690 | 4730 | 4730 | 4690 | 14849 |