30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 192000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 3 | 20241107 | 191900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20241107 | 191800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20241107 | 191700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20241107 | 191600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20241107 | 191500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20241107 | 191400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20241107 | 191300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20241107 | 191200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20241107 | 191100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20241107 | 191000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20241107 | 190900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20241107 | 190800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20241107 | 190700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20241107 | 190600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20241107 | 190500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20241107 | 190400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20241107 | 190300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20241107 | 190200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20241107 | 190100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20241107 | 190000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20241107 | 185900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20241107 | 185800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20241107 | 185700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20241107 | 185600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20241107 | 185500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20241107 | 185400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20241107 | 185300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20241107 | 185200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20241107 | 185100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20241107 | 185000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 33 | 20241107 | 184900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20241107 | 184800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20241107 | 184700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20241107 | 184600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20241107 | 184500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20241107 | 184400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20241107 | 184300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20241107 | 184200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20241107 | 184100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20241107 | 184000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20241107 | 183900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20241107 | 183800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20241107 | 183700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20241107 | 183600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20241107 | 183500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20241107 | 183400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20241107 | 183300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20241107 | 183200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20241107 | 183100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20241107 | 183000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20241107 | 182900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20241107 | 182800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20241107 | 182700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20241107 | 182600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20241107 | 182500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20241107 | 182400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20241107 | 182300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20241107 | 182200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20241107 | 182100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20241107 | 182000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 63 | 20241107 | 181900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20241107 | 181800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20241107 | 181700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20241107 | 181600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20241107 | 181500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20241107 | 181400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20241107 | 181300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20241107 | 181200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20241107 | 181100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20241107 | 181000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20241107 | 180900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20241107 | 180800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20241107 | 180700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20241107 | 180600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20241107 | 180500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20241107 | 180400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20241107 | 180300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20241107 | 180200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20241107 | 180100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20241107 | 180000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20241107 | 175900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20241107 | 175800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20241107 | 175700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20241107 | 175600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20241107 | 175500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20241107 | 175400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20241107 | 175300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20241107 | 175200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20241107 | 175100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20241107 | 175000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 93 | 20241107 | 174900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20241107 | 174800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20241107 | 174700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20241107 | 174600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20241107 | 174500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20241107 | 174400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20241107 | 174300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20241107 | 174200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20241107 | 174100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20241107 | 174000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20241107 | 173900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20241107 | 173800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20241107 | 173700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20241107 | 173600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20241107 | 173500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20241107 | 173400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20241107 | 173300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20241107 | 173200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20241107 | 173100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20241107 | 173000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20241107 | 172900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20241107 | 172800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20241107 | 172700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20241107 | 172600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20241107 | 172500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20241107 | 172400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20241107 | 172300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20241107 | 172200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20241107 | 172100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20241107 | 172000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 123 | 20241107 | 171900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20241107 | 171800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20241107 | 171700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20241107 | 171600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20241107 | 171500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20241107 | 171400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20241107 | 171300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20241107 | 171200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20241107 | 171100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20241107 | 171000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20241107 | 170900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20241107 | 170800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20241107 | 170700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20241107 | 170600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20241107 | 170500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20241107 | 170400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20241107 | 170300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20241107 | 170200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20241107 | 170100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20241107 | 170000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20241107 | 165900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20241107 | 165800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20241107 | 165700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20241107 | 165600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20241107 | 165500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20241107 | 165400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20241107 | 165300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20241107 | 165200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20241107 | 165100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20241107 | 165000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 153 | 20241107 | 164900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20241107 | 164800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20241107 | 164700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20241107 | 164600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20241107 | 164500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20241107 | 164400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20241107 | 164300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20241107 | 164200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20241107 | 164100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20241107 | 164000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20241107 | 163900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20241107 | 163800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20241107 | 163700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20241107 | 163600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20241107 | 163500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20241107 | 163400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20241107 | 163300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20241107 | 163200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20241107 | 163100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20241107 | 163000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20241107 | 162900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20241107 | 162800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20241107 | 162700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20241107 | 162600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20241107 | 162500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20241107 | 162400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20241107 | 162300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20241107 | 162200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20241107 | 162100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20241107 | 162000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 183 | 20241107 | 161900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20241107 | 161800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20241107 | 161700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20241107 | 161600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20241107 | 161500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20241107 | 161400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20241107 | 161300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20241107 | 161200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20241107 | 161100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20241107 | 161000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20241107 | 160900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20241107 | 160800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20241107 | 160700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20241107 | 160600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20241107 | 160500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20241107 | 160400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20241107 | 160300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20241107 | 160200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20241107 | 160100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20241107 | 160000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 203 | 20241107 | 155900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 204 | 20241107 | 155800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20241107 | 155700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20241107 | 155600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20241107 | 155500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20241107 | 155400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20241107 | 155300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20241107 | 155200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20241107 | 155100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20241107 | 155000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 213 | 20241107 | 154900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20241107 | 154800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 215 | 20241107 | 154700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 216 | 20241107 | 154600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 217 | 20241107 | 154500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 218 | 20241107 | 154400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 219 | 20241107 | 154300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 220 | 20241107 | 154200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 221 | 20241107 | 154100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 222 | 20241107 | 154000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20241107 | 153900 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20241107 | 153800 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 225 | 20241107 | 153700 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 226 | 20241107 | 153600 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 227 | 20241107 | 153500 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 228 | 20241107 | 153400 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 229 | 20241107 | 153300 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 230 | 20241107 | 153200 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 231 | 20241107 | 153100 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 232 | 20241107 | 153000 | 1125367390 | 4850 | 4850 | 4850 | 4850 | 4402 |
| 233 | 20241107 | 152900 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 234 | 20241107 | 152800 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 235 | 20241107 | 152700 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 236 | 20241107 | 152600 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 237 | 20241107 | 152500 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 238 | 20241107 | 152400 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 239 | 20241107 | 152300 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 240 | 20241107 | 152200 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 241 | 20241107 | 152100 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 242 | 20241107 | 152000 | 1104017690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 243 | 20241107 | 151900 | 1104017690 | 4835 | 4830 | 4835 | 4830 | 348 |
| 244 | 20241107 | 151800 | 1102336245 | 4830 | 4825 | 4830 | 4825 | 24 |
| 245 | 20241107 | 151700 | 1102220335 | 4825 | 4825 | 4830 | 4825 | 5719 |
| 246 | 20241107 | 151600 | 1074626025 | 4830 | 4830 | 4830 | 4825 | 2692 |
| 247 | 20241107 | 151500 | 1061635665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 248 | 20241107 | 151400 | 1061635665 | 4830 | 4830 | 4830 | 4830 | 2633 |
| 249 | 20241107 | 151300 | 1048918275 | 4830 | 4830 | 4830 | 4830 | 100 |
| 250 | 20241107 | 151200 | 1048435275 | 4825 | 4835 | 4835 | 4825 | 2361 |
| 251 | 20241107 | 151100 | 1037034850 | 4835 | 4835 | 4835 | 4835 | 20 |
| 252 | 20241107 | 151000 | 1036938150 | 4835 | 4835 | 4835 | 4835 | 270 |
| 253 | 20241107 | 150900 | 1035632700 | 4840 | 4840 | 4840 | 4840 | 20 |
| 254 | 20241107 | 150800 | 1035535900 | 4840 | 4840 | 4840 | 4840 | 1 |
| 255 | 20241107 | 150700 | 1035531060 | 4840 | 4840 | 4840 | 4840 | 50 |
| 256 | 20241107 | 150600 | 1035289060 | 4840 | 4835 | 4840 | 4835 | 31 |
| 257 | 20241107 | 150500 | 1035139170 | 4840 | 4835 | 4840 | 4835 | 27 |
| 258 | 20241107 | 150400 | 1035008500 | 4835 | 4830 | 4835 | 4830 | 768 |
| 259 | 20241107 | 150300 | 1031297850 | 4830 | 4835 | 4835 | 4830 | 404 |
| 260 | 20241107 | 150200 | 1029346280 | 4830 | 4835 | 4835 | 4830 | 9 |
| 261 | 20241107 | 150100 | 1029302785 | 4835 | 4830 | 4835 | 4830 | 96 |
| 262 | 20241107 | 150000 | 1028838955 | 4835 | 4830 | 4835 | 4830 | 514 |
| 263 | 20241107 | 145900 | 1026355455 | 4825 | 4825 | 4830 | 4825 | 171 |
| 264 | 20241107 | 145800 | 1025530345 | 4830 | 4830 | 4830 | 4830 | 155 |
| 265 | 20241107 | 145700 | 1024781695 | 4830 | 4830 | 4830 | 4830 | 324 |
| 266 | 20241107 | 145600 | 1023216775 | 4840 | 4840 | 4840 | 4840 | 174 |
| 267 | 20241107 | 145500 | 1022374615 | 4830 | 4830 | 4830 | 4830 | 0 |
| 268 | 20241107 | 145400 | 1022374615 | 4830 | 4830 | 4830 | 4830 | 289 |
| 269 | 20241107 | 145300 | 1020978745 | 4830 | 4830 | 4830 | 4830 | 847 |
| 270 | 20241107 | 145200 | 1016887735 | 4830 | 4830 | 4830 | 4830 | 51 |
| 271 | 20241107 | 145100 | 1016641405 | 4830 | 4830 | 4830 | 4830 | 52 |
| 272 | 20241107 | 145000 | 1016390245 | 4830 | 4830 | 4830 | 4830 | 9 |
| 273 | 20241107 | 144900 | 1016346775 | 4830 | 4825 | 4830 | 4825 | 15 |
| 274 | 20241107 | 144800 | 1016274330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 275 | 20241107 | 144700 | 1016274330 | 4825 | 4820 | 4830 | 4810 | 1546 |
| 276 | 20241107 | 144600 | 1008826955 | 4825 | 4825 | 4825 | 4825 | 2742 |
| 277 | 20241107 | 144500 | 995596805 | 4830 | 4830 | 4830 | 4830 | 10 |
| 278 | 20241107 | 144400 | 995548505 | 4830 | 4830 | 4830 | 4825 | 79 |
| 279 | 20241107 | 144300 | 995167220 | 4830 | 4835 | 4840 | 4830 | 234 |
| 280 | 20241107 | 144200 | 994035795 | 4835 | 4830 | 4835 | 4830 | 704 |
| 281 | 20241107 | 144100 | 990635450 | 4830 | 4830 | 4830 | 4830 | 12 |
| 282 | 20241107 | 144000 | 990577490 | 4830 | 4830 | 4830 | 4830 | 18 |
| 283 | 20241107 | 143900 | 990490550 | 4830 | 4830 | 4830 | 4825 | 1529 |
| 284 | 20241107 | 143800 | 983113035 | 4830 | 4825 | 4830 | 4825 | 824 |
| 285 | 20241107 | 143700 | 979137230 | 4825 | 4825 | 4825 | 4825 | 0 |
| 286 | 20241107 | 143600 | 979137230 | 4825 | 4825 | 4825 | 4825 | 200 |
| 287 | 20241107 | 143500 | 978172230 | 4825 | 4825 | 4825 | 4825 | 60 |
| 288 | 20241107 | 143400 | 977882730 | 4825 | 4825 | 4825 | 4825 | 69 |
| 289 | 20241107 | 143300 | 977549805 | 4830 | 4830 | 4830 | 4830 | 129 |
| 290 | 20241107 | 143200 | 976926735 | 4830 | 4830 | 4830 | 4830 | 46 |
| 291 | 20241107 | 143100 | 976704555 | 4830 | 4830 | 4830 | 4830 | 24 |
| 292 | 20241107 | 143000 | 976588635 | 4825 | 4825 | 4825 | 4825 | 550 |
| 293 | 20241107 | 142900 | 973934885 | 4830 | 4835 | 4835 | 4830 | 156 |
| 294 | 20241107 | 142800 | 973181285 | 4835 | 4835 | 4835 | 4835 | 3 |
| 295 | 20241107 | 142700 | 973166780 | 4830 | 4830 | 4830 | 4830 | 0 |
| 296 | 20241107 | 142600 | 973166780 | 4830 | 4830 | 4830 | 4830 | 93 |
| 297 | 20241107 | 142500 | 972717590 | 4825 | 4825 | 4825 | 4825 | 17 |
| 298 | 20241107 | 142400 | 972635565 | 4825 | 4820 | 4825 | 4815 | 1510 |
| 299 | 20241107 | 142300 | 965358655 | 4820 | 4820 | 4820 | 4820 | 1140 |
| 300 | 20241107 | 142200 | 959863855 | 4825 | 4825 | 4825 | 4825 | 182 |
| 301 | 20241107 | 142100 | 958985705 | 4825 | 4825 | 4825 | 4825 | 0 |
| 302 | 20241107 | 142000 | 958985705 | 4825 | 4825 | 4825 | 4825 | 45 |
| 303 | 20241107 | 141900 | 958768580 | 4825 | 4825 | 4825 | 4825 | 279 |
| 304 | 20241107 | 141800 | 957422405 | 4825 | 4825 | 4825 | 4820 | 2727 |
| 305 | 20241107 | 141700 | 944266445 | 4825 | 4825 | 4825 | 4825 | 0 |
| 306 | 20241107 | 141600 | 944266445 | 4825 | 4830 | 4830 | 4825 | 623 |
| 307 | 20241107 | 141500 | 941257855 | 4830 | 4845 | 4845 | 4830 | 3064 |
| 308 | 20241107 | 141400 | 926445575 | 4845 | 4845 | 4845 | 4845 | 100 |
| 309 | 20241107 | 141300 | 925961075 | 4845 | 4845 | 4845 | 4845 | 24 |
| 310 | 20241107 | 141200 | 925844795 | 4845 | 4845 | 4845 | 4845 | 100 |
| 311 | 20241107 | 141100 | 925360295 | 4845 | 4850 | 4850 | 4845 | 1707 |
| 312 | 20241107 | 141000 | 917088845 | 4850 | 4850 | 4850 | 4850 | 0 |
| 313 | 20241107 | 140900 | 917088845 | 4850 | 4850 | 4850 | 4850 | 218 |
| 314 | 20241107 | 140800 | 916031545 | 4850 | 4850 | 4850 | 4850 | 130 |
| 315 | 20241107 | 140700 | 915401045 | 4850 | 4850 | 4850 | 4850 | 8 |
| 316 | 20241107 | 140600 | 915362245 | 4855 | 4850 | 4855 | 4850 | 1076 |
| 317 | 20241107 | 140500 | 910138790 | 4850 | 4850 | 4850 | 4850 | 1 |
| 318 | 20241107 | 140400 | 910133940 | 4855 | 4855 | 4855 | 4855 | 38 |
| 319 | 20241107 | 140300 | 909949450 | 4855 | 4845 | 4855 | 4845 | 106 |
| 320 | 20241107 | 140200 | 909435175 | 4845 | 4845 | 4845 | 4845 | 500 |
| 321 | 20241107 | 140100 | 907012675 | 4850 | 4850 | 4850 | 4850 | 0 |
| 322 | 20241107 | 140000 | 907012675 | 4850 | 4845 | 4850 | 4845 | 41 |
| 323 | 20241107 | 135900 | 906814020 | 4850 | 4850 | 4850 | 4850 | 28 |
| 324 | 20241107 | 135800 | 906678220 | 4845 | 4845 | 4850 | 4845 | 217 |
| 325 | 20241107 | 135700 | 905626525 | 4845 | 4845 | 4845 | 4845 | 30 |
| 326 | 20241107 | 135600 | 905481175 | 4850 | 4850 | 4850 | 4850 | 244 |
| 327 | 20241107 | 135500 | 904297775 | 4850 | 4850 | 4850 | 4850 | 0 |
| 328 | 20241107 | 135400 | 904297775 | 4850 | 4850 | 4850 | 4850 | 100 |
| 329 | 20241107 | 135300 | 903812775 | 4850 | 4855 | 4855 | 4850 | 379 |
| 330 | 20241107 | 135200 | 901973930 | 4865 | 4865 | 4865 | 4865 | 20 |
| 331 | 20241107 | 135100 | 901876630 | 4865 | 4865 | 4865 | 4865 | 3 |
| 332 | 20241107 | 135000 | 901862035 | 4855 | 4855 | 4855 | 4855 | 0 |
| 333 | 20241107 | 134900 | 901862035 | 4855 | 4865 | 4865 | 4855 | 4 |
| 334 | 20241107 | 134800 | 901842585 | 4860 | 4860 | 4860 | 4860 | 507 |
| 335 | 20241107 | 134700 | 899378565 | 4865 | 4865 | 4865 | 4865 | 0 |
| 336 | 20241107 | 134600 | 899378565 | 4865 | 4865 | 4865 | 4865 | 386 |
| 337 | 20241107 | 134500 | 897500675 | 4860 | 4860 | 4860 | 4860 | 0 |
| 338 | 20241107 | 134400 | 897500675 | 4860 | 4860 | 4860 | 4860 | 388 |
| 339 | 20241107 | 134300 | 895614995 | 4860 | 4860 | 4860 | 4860 | 63 |
| 340 | 20241107 | 134200 | 895308815 | 4860 | 4860 | 4860 | 4860 | 295 |
| 341 | 20241107 | 134100 | 893875115 | 4850 | 4850 | 4850 | 4850 | 0 |
| 342 | 20241107 | 134000 | 893875115 | 4850 | 4850 | 4850 | 4850 | 0 |
| 343 | 20241107 | 133900 | 893875115 | 4850 | 4850 | 4850 | 4850 | 401 |
| 344 | 20241107 | 133800 | 891930265 | 4860 | 4850 | 4860 | 4850 | 2558 |
| 345 | 20241107 | 133700 | 879502780 | 4850 | 4850 | 4850 | 4850 | 18 |
| 346 | 20241107 | 133600 | 879415480 | 4845 | 4845 | 4845 | 4845 | 20 |
| 347 | 20241107 | 133500 | 879318580 | 4845 | 4845 | 4845 | 4845 | 93 |
| 348 | 20241107 | 133400 | 878867995 | 4845 | 4845 | 4845 | 4845 | 54 |
| 349 | 20241107 | 133300 | 878606365 | 4845 | 4845 | 4845 | 4845 | 50 |
| 350 | 20241107 | 133200 | 878364115 | 4850 | 4845 | 4850 | 4845 | 51 |
| 351 | 20241107 | 133100 | 878117015 | 4845 | 4845 | 4845 | 4845 | 320 |
| 352 | 20241107 | 133000 | 876566615 | 4840 | 4840 | 4840 | 4840 | 0 |
| 353 | 20241107 | 132900 | 876566615 | 4840 | 4840 | 4840 | 4840 | 6 |
| 354 | 20241107 | 132800 | 876537575 | 4845 | 4845 | 4845 | 4845 | 3 |
| 355 | 20241107 | 132700 | 876523040 | 4845 | 4845 | 4845 | 4845 | 3 |
| 356 | 20241107 | 132600 | 876508505 | 4845 | 4840 | 4845 | 4840 | 12 |
| 357 | 20241107 | 132500 | 876450415 | 4840 | 4840 | 4840 | 4840 | 0 |
| 358 | 20241107 | 132400 | 876450415 | 4840 | 4840 | 4840 | 4840 | 240 |
| 359 | 20241107 | 132300 | 875288815 | 4840 | 4840 | 4840 | 4840 | 210 |
| 360 | 20241107 | 132200 | 874272415 | 4835 | 4835 | 4835 | 4835 | 1824 |
| 361 | 20241107 | 132100 | 865453375 | 4835 | 4835 | 4835 | 4835 | 1 |
| 362 | 20241107 | 132000 | 865448540 | 4835 | 4835 | 4835 | 4835 | 102 |
| 363 | 20241107 | 131900 | 864955370 | 4825 | 4825 | 4825 | 4825 | 1 |
| 364 | 20241107 | 131800 | 864950545 | 4835 | 4835 | 4835 | 4835 | 1 |
| 365 | 20241107 | 131700 | 864945710 | 4825 | 4825 | 4825 | 4825 | 2 |
| 366 | 20241107 | 131600 | 864936060 | 4830 | 4830 | 4830 | 4830 | 0 |
| 367 | 20241107 | 131500 | 864936060 | 4830 | 4830 | 4830 | 4830 | 178 |
| 368 | 20241107 | 131400 | 864076320 | 4835 | 4835 | 4835 | 4835 | 55 |
| 369 | 20241107 | 131300 | 863810395 | 4840 | 4835 | 4840 | 4835 | 101 |
| 370 | 20241107 | 131200 | 863322055 | 4835 | 4840 | 4840 | 4835 | 2 |
| 371 | 20241107 | 131100 | 863312380 | 4835 | 4835 | 4835 | 4835 | 88 |
| 372 | 20241107 | 131000 | 862886900 | 4835 | 4835 | 4835 | 4835 | 46 |
| 373 | 20241107 | 130900 | 862664490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 374 | 20241107 | 130800 | 862664490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 375 | 20241107 | 130700 | 862664490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 376 | 20241107 | 130600 | 862664490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 377 | 20241107 | 130500 | 862664490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 378 | 20241107 | 130400 | 862664490 | 4825 | 4825 | 4825 | 4825 | 200 |
| 379 | 20241107 | 130300 | 861699490 | 4825 | 4830 | 4830 | 4825 | 1001 |
| 380 | 20241107 | 130200 | 856868195 | 4830 | 4845 | 4845 | 4830 | 151 |
| 381 | 20241107 | 130100 | 856138850 | 4825 | 4825 | 4825 | 4825 | 0 |
| 382 | 20241107 | 130000 | 856138850 | 4825 | 4825 | 4825 | 4825 | 670 |
| 383 | 20241107 | 125900 | 852906100 | 4825 | 4825 | 4825 | 4825 | 489 |
| 384 | 20241107 | 125800 | 850546675 | 4825 | 4845 | 4845 | 4825 | 235 |
| 385 | 20241107 | 125700 | 849409590 | 4825 | 4825 | 4825 | 4825 | 153 |
| 386 | 20241107 | 125600 | 848671365 | 4825 | 4825 | 4825 | 4825 | 0 |
| 387 | 20241107 | 125500 | 848671365 | 4825 | 4825 | 4825 | 4825 | 0 |
| 388 | 20241107 | 125400 | 848671365 | 4825 | 4830 | 4830 | 4825 | 144 |
| 389 | 20241107 | 125300 | 847976560 | 4825 | 4825 | 4825 | 4825 | 0 |
| 390 | 20241107 | 125200 | 847976560 | 4825 | 4825 | 4825 | 4825 | 0 |
| 391 | 20241107 | 125100 | 847976560 | 4825 | 4830 | 4830 | 4825 | 1000 |
| 392 | 20241107 | 125000 | 843151540 | 4830 | 4835 | 4835 | 4830 | 501 |
| 393 | 20241107 | 124900 | 840731705 | 4830 | 4830 | 4830 | 4830 | 431 |
| 394 | 20241107 | 124800 | 838649975 | 4835 | 4835 | 4835 | 4835 | 210 |
| 395 | 20241107 | 124700 | 837634625 | 4835 | 4830 | 4835 | 4830 | 1010 |
| 396 | 20241107 | 124600 | 832751325 | 4835 | 4835 | 4835 | 4835 | 1 |
| 397 | 20241107 | 124500 | 832746490 | 4835 | 4835 | 4835 | 4835 | 0 |
| 398 | 20241107 | 124400 | 832746490 | 4835 | 4840 | 4840 | 4835 | 281 |
| 399 | 20241107 | 124300 | 831387345 | 4840 | 4840 | 4840 | 4840 | 0 |
| 400 | 20241107 | 124200 | 831387345 | 4840 | 4840 | 4840 | 4840 | 0 |
| 401 | 20241107 | 124100 | 831387345 | 4840 | 4840 | 4840 | 4840 | 0 |
| 402 | 20241107 | 124000 | 831387345 | 4840 | 4835 | 4840 | 4835 | 58 |
| 403 | 20241107 | 123900 | 831106675 | 4835 | 4835 | 4840 | 4835 | 74 |
| 404 | 20241107 | 123800 | 830748880 | 4840 | 4840 | 4840 | 4835 | 19 |
| 405 | 20241107 | 123700 | 830656930 | 4840 | 4840 | 4840 | 4840 | 2 |
| 406 | 20241107 | 123600 | 830647250 | 4845 | 4845 | 4845 | 4845 | 3 |
| 407 | 20241107 | 123500 | 830632715 | 4845 | 4840 | 4845 | 4840 | 450 |
| 408 | 20241107 | 123400 | 828453770 | 4840 | 4840 | 4840 | 4840 | 0 |
| 409 | 20241107 | 123300 | 828453770 | 4840 | 4840 | 4840 | 4835 | 71 |
| 410 | 20241107 | 123200 | 828110135 | 4840 | 4840 | 4840 | 4840 | 60 |
| 411 | 20241107 | 123100 | 827819735 | 4840 | 4840 | 4840 | 4840 | 30 |
| 412 | 20241107 | 123000 | 827674535 | 4840 | 4840 | 4840 | 4840 | 327 |
| 413 | 20241107 | 122900 | 826091855 | 4840 | 4830 | 4840 | 4830 | 237 |
| 414 | 20241107 | 122800 | 824944905 | 4825 | 4825 | 4825 | 4825 | 154 |
| 415 | 20241107 | 122700 | 824201855 | 4830 | 4830 | 4830 | 4830 | 2064 |
| 416 | 20241107 | 122600 | 814232735 | 4825 | 4825 | 4825 | 4825 | 83 |
| 417 | 20241107 | 122500 | 813832260 | 4825 | 4830 | 4830 | 4825 | 188 |
| 418 | 20241107 | 122400 | 812925135 | 4820 | 4820 | 4820 | 4820 | 100 |
| 419 | 20241107 | 122300 | 812443135 | 4820 | 4830 | 4830 | 4820 | 1058 |
| 420 | 20241107 | 122200 | 807337255 | 4835 | 4840 | 4840 | 4835 | 300 |
| 421 | 20241107 | 122100 | 805886705 | 4840 | 4845 | 4845 | 4840 | 40 |
| 422 | 20241107 | 122000 | 805693005 | 4845 | 4845 | 4845 | 4845 | 0 |
| 423 | 20241107 | 121900 | 805693005 | 4845 | 4845 | 4845 | 4845 | 100 |
| 424 | 20241107 | 121800 | 805208505 | 4845 | 4845 | 4845 | 4845 | 19 |
| 425 | 20241107 | 121700 | 805116450 | 4845 | 4845 | 4845 | 4845 | 2 |
| 426 | 20241107 | 121600 | 805106760 | 4845 | 4845 | 4845 | 4845 | 209 |
| 427 | 20241107 | 121500 | 804094155 | 4845 | 4845 | 4845 | 4845 | 100 |
| 428 | 20241107 | 121400 | 803609655 | 4845 | 4845 | 4845 | 4845 | 1112 |
| 429 | 20241107 | 121300 | 798222015 | 4845 | 4845 | 4845 | 4845 | 0 |
| 430 | 20241107 | 121200 | 798222015 | 4845 | 4835 | 4845 | 4835 | 517 |
| 431 | 20241107 | 121100 | 795722310 | 4830 | 4830 | 4830 | 4830 | 106 |
| 432 | 20241107 | 121000 | 795210330 | 4830 | 4830 | 4830 | 4830 | 1 |
| 433 | 20241107 | 120900 | 795205500 | 4830 | 4830 | 4830 | 4830 | 213 |
| 434 | 20241107 | 120800 | 794176710 | 4815 | 4830 | 4830 | 4815 | 603 |
| 435 | 20241107 | 120700 | 791270475 | 4830 | 4830 | 4830 | 4830 | 40 |
| 436 | 20241107 | 120600 | 791077275 | 4830 | 4830 | 4830 | 4830 | 2 |
| 437 | 20241107 | 120500 | 791067615 | 4835 | 4835 | 4835 | 4835 | 0 |
| 438 | 20241107 | 120400 | 791067615 | 4835 | 4835 | 4835 | 4835 | 5 |
| 439 | 20241107 | 120300 | 791043440 | 4830 | 4830 | 4830 | 4830 | 0 |
| 440 | 20241107 | 120200 | 791043440 | 4830 | 4830 | 4830 | 4830 | 183 |
| 441 | 20241107 | 120100 | 790159550 | 4820 | 4820 | 4820 | 4820 | 0 |
| 442 | 20241107 | 120000 | 790159550 | 4820 | 4820 | 4820 | 4820 | 77 |
| 443 | 20241107 | 115900 | 789788410 | 4815 | 4815 | 4815 | 4815 | 0 |
| 444 | 20241107 | 115800 | 789788410 | 4815 | 4815 | 4815 | 4815 | 199 |
| 445 | 20241107 | 115700 | 788830225 | 4815 | 4805 | 4815 | 4805 | 201 |
| 446 | 20241107 | 115600 | 787864410 | 4805 | 4810 | 4810 | 4805 | 122 |
| 447 | 20241107 | 115500 | 787277640 | 4810 | 4825 | 4825 | 4810 | 51 |
| 448 | 20241107 | 115400 | 787032315 | 4825 | 4825 | 4825 | 4825 | 5 |
| 449 | 20241107 | 115300 | 787008190 | 4815 | 4815 | 4815 | 4815 | 0 |
| 450 | 20241107 | 115200 | 787008190 | 4815 | 4810 | 4815 | 4810 | 12 |
| 451 | 20241107 | 115100 | 786950415 | 4830 | 4830 | 4830 | 4830 | 426 |
| 452 | 20241107 | 115000 | 784892835 | 4800 | 4810 | 4810 | 4800 | 2031 |
| 453 | 20241107 | 114900 | 775136945 | 4830 | 4830 | 4830 | 4830 | 51 |
| 454 | 20241107 | 114800 | 774890615 | 4805 | 4805 | 4805 | 4805 | 0 |
| 455 | 20241107 | 114700 | 774890615 | 4805 | 4810 | 4810 | 4805 | 662 |
| 456 | 20241107 | 114600 | 771709205 | 4800 | 4830 | 4830 | 4800 | 4629 |
| 457 | 20241107 | 114500 | 749458700 | 4830 | 4820 | 4830 | 4820 | 99 |
| 458 | 20241107 | 114400 | 748981420 | 4820 | 4820 | 4820 | 4820 | 0 |
| 459 | 20241107 | 114300 | 748981420 | 4820 | 4825 | 4830 | 4820 | 1040 |
| 460 | 20241107 | 114200 | 743965920 | 4825 | 4825 | 4825 | 4825 | 100 |
| 461 | 20241107 | 114100 | 743483420 | 4825 | 4825 | 4825 | 4825 | 95 |
| 462 | 20241107 | 114000 | 743025045 | 4830 | 4830 | 4830 | 4830 | 78 |
| 463 | 20241107 | 113900 | 742648305 | 4825 | 4825 | 4825 | 4825 | 97 |
| 464 | 20241107 | 113800 | 742180280 | 4825 | 4825 | 4825 | 4825 | 100 |
| 465 | 20241107 | 113700 | 741697780 | 4825 | 4825 | 4825 | 4825 | 8 |
| 466 | 20241107 | 113600 | 741659180 | 4825 | 4825 | 4825 | 4825 | 3 |
| 467 | 20241107 | 113500 | 741644705 | 4825 | 4825 | 4825 | 4820 | 35 |
| 468 | 20241107 | 113400 | 741475980 | 4820 | 4820 | 4820 | 4820 | 199 |
| 469 | 20241107 | 113300 | 740516800 | 4825 | 4825 | 4825 | 4825 | 1 |
| 470 | 20241107 | 113200 | 740511975 | 4820 | 4820 | 4820 | 4820 | 129 |
| 471 | 20241107 | 113100 | 739890195 | 4820 | 4825 | 4825 | 4820 | 542 |
| 472 | 20241107 | 113000 | 737275990 | 4825 | 4825 | 4825 | 4825 | 0 |
| 473 | 20241107 | 112900 | 737275990 | 4825 | 4825 | 4825 | 4825 | 11 |
| 474 | 20241107 | 112800 | 737222915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 475 | 20241107 | 112700 | 737222915 | 4830 | 4825 | 4830 | 4825 | 11 |
| 476 | 20241107 | 112600 | 737169835 | 4825 | 4825 | 4825 | 4825 | 0 |
| 477 | 20241107 | 112500 | 737169835 | 4825 | 4825 | 4825 | 4825 | 257 |
| 478 | 20241107 | 112400 | 735929810 | 4825 | 4825 | 4825 | 4825 | 0 |
| 479 | 20241107 | 112300 | 735929810 | 4825 | 4835 | 4835 | 4825 | 830 |
| 480 | 20241107 | 112200 | 731923640 | 4825 | 4825 | 4825 | 4825 | 0 |
| 481 | 20241107 | 112100 | 731923640 | 4825 | 4825 | 4825 | 4825 | 0 |
| 482 | 20241107 | 112000 | 731923640 | 4825 | 4830 | 4830 | 4825 | 384 |
| 483 | 20241107 | 111900 | 730069410 | 4840 | 4840 | 4840 | 4840 | 23 |
| 484 | 20241107 | 111800 | 729958090 | 4840 | 4840 | 4840 | 4840 | 4 |
| 485 | 20241107 | 111700 | 729938730 | 4830 | 4830 | 4830 | 4830 | 4 |
| 486 | 20241107 | 111600 | 729919410 | 4830 | 4835 | 4835 | 4830 | 950 |
| 487 | 20241107 | 111500 | 725326830 | 4835 | 4845 | 4845 | 4835 | 243 |
| 488 | 20241107 | 111400 | 724150990 | 4835 | 4835 | 4835 | 4835 | 20 |
| 489 | 20241107 | 111300 | 724054290 | 4835 | 4835 | 4835 | 4835 | 400 |
| 490 | 20241107 | 111200 | 722120290 | 4845 | 4845 | 4845 | 4845 | 0 |
| 491 | 20241107 | 111100 | 722120290 | 4845 | 4830 | 4845 | 4830 | 23 |
| 492 | 20241107 | 111000 | 722009170 | 4845 | 4840 | 4845 | 4830 | 208 |
| 493 | 20241107 | 110900 | 721002425 | 4830 | 4830 | 4830 | 4830 | 1 |
| 494 | 20241107 | 110800 | 720997595 | 4830 | 4830 | 4830 | 4830 | 1450 |
| 495 | 20241107 | 110700 | 713994095 | 4830 | 4830 | 4830 | 4830 | 13 |
| 496 | 20241107 | 110600 | 713931305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 497 | 20241107 | 110500 | 713931305 | 4845 | 4845 | 4845 | 4845 | 1 |
| 498 | 20241107 | 110400 | 713926460 | 4830 | 4830 | 4830 | 4830 | 1209 |
| 499 | 20241107 | 110300 | 708086990 | 4835 | 4835 | 4835 | 4835 | 1066 |
| 500 | 20241107 | 110200 | 702932880 | 4835 | 4840 | 4840 | 4835 | 246 |
| 501 | 20241107 | 110100 | 701743270 | 4835 | 4835 | 4835 | 4835 | 0 |
| 502 | 20241107 | 110000 | 701743270 | 4835 | 4835 | 4835 | 4835 | 0 |
| 503 | 20241107 | 105900 | 701743270 | 4835 | 4835 | 4835 | 4835 | 181 |
| 504 | 20241107 | 105800 | 700868135 | 4835 | 4835 | 4835 | 4835 | 0 |
| 505 | 20241107 | 105700 | 700868135 | 4835 | 4835 | 4835 | 4835 | 1 |
| 506 | 20241107 | 105600 | 700863300 | 4835 | 4845 | 4845 | 4835 | 1672 |
| 507 | 20241107 | 105500 | 692779110 | 4835 | 4835 | 4835 | 4835 | 2414 |
| 508 | 20241107 | 105400 | 681107420 | 4835 | 4835 | 4835 | 4835 | 186 |
| 509 | 20241107 | 105300 | 680208110 | 4840 | 4840 | 4840 | 4840 | 0 |
| 510 | 20241107 | 105200 | 680208110 | 4840 | 4840 | 4840 | 4840 | 491 |
| 511 | 20241107 | 105100 | 677831670 | 4840 | 4840 | 4840 | 4840 | 335 |
| 512 | 20241107 | 105000 | 676210270 | 4835 | 4845 | 4845 | 4835 | 105 |
| 513 | 20241107 | 104900 | 675702545 | 4835 | 4835 | 4835 | 4835 | 25 |
| 514 | 20241107 | 104800 | 675581670 | 4855 | 4855 | 4855 | 4855 | 200 |
| 515 | 20241107 | 104700 | 674610670 | 4855 | 4855 | 4855 | 4855 | 1 |
| 516 | 20241107 | 104600 | 674605815 | 4850 | 4860 | 4860 | 4850 | 223 |
| 517 | 20241107 | 104500 | 673523405 | 4860 | 4845 | 4870 | 4845 | 3149 |
| 518 | 20241107 | 104400 | 658223550 | 4845 | 4845 | 4845 | 4845 | 651 |
| 519 | 20241107 | 104300 | 655069455 | 4825 | 4830 | 4830 | 4825 | 209 |
| 520 | 20241107 | 104200 | 654060030 | 4830 | 4845 | 4845 | 4825 | 313 |
| 521 | 20241107 | 104100 | 652545105 | 4855 | 4855 | 4855 | 4855 | 0 |
| 522 | 20241107 | 104000 | 652545105 | 4855 | 4845 | 4855 | 4845 | 13 |
| 523 | 20241107 | 103900 | 652482090 | 4850 | 4840 | 4850 | 4840 | 661 |
| 524 | 20241107 | 103800 | 649279440 | 4835 | 4835 | 4840 | 4835 | 445 |
| 525 | 20241107 | 103700 | 647127860 | 4835 | 4825 | 4835 | 4815 | 900 |
| 526 | 20241107 | 103600 | 642785400 | 4840 | 4840 | 4840 | 4840 | 0 |
| 527 | 20241107 | 103500 | 642785400 | 4840 | 4840 | 4840 | 4840 | 10 |
| 528 | 20241107 | 103400 | 642737000 | 4845 | 4835 | 4845 | 4835 | 480 |
| 529 | 20241107 | 103300 | 640414620 | 4830 | 4825 | 4830 | 4825 | 898 |
| 530 | 20241107 | 103200 | 636077285 | 4820 | 4820 | 4820 | 4820 | 206 |
| 531 | 20241107 | 103100 | 635084365 | 4830 | 4820 | 4830 | 4820 | 144 |
| 532 | 20241107 | 103000 | 634389445 | 4825 | 4830 | 4830 | 4825 | 167 |
| 533 | 20241107 | 102900 | 633583545 | 4825 | 4835 | 4835 | 4825 | 50 |
| 534 | 20241107 | 102800 | 633341995 | 4835 | 4835 | 4835 | 4835 | 0 |
| 535 | 20241107 | 102700 | 633341995 | 4835 | 4825 | 4835 | 4825 | 2 |
| 536 | 20241107 | 102600 | 633332335 | 4835 | 4830 | 4835 | 4805 | 517 |
| 537 | 20241107 | 102500 | 630845075 | 4840 | 4840 | 4840 | 4840 | 0 |
| 538 | 20241107 | 102400 | 630845075 | 4840 | 4840 | 4840 | 4840 | 0 |
| 539 | 20241107 | 102300 | 630845075 | 4840 | 4840 | 4840 | 4840 | 21 |
| 540 | 20241107 | 102200 | 630743435 | 4840 | 4840 | 4840 | 4840 | 1 |
| 541 | 20241107 | 102100 | 630738595 | 4805 | 4825 | 4825 | 4805 | 675 |
| 542 | 20241107 | 102000 | 627490145 | 4850 | 4850 | 4850 | 4850 | 0 |
| 543 | 20241107 | 101900 | 627490145 | 4850 | 4850 | 4850 | 4850 | 1 |
| 544 | 20241107 | 101800 | 627485295 | 4835 | 4835 | 4835 | 4835 | 200 |
| 545 | 20241107 | 101700 | 626518295 | 4855 | 4845 | 4855 | 4845 | 2236 |
| 546 | 20241107 | 101600 | 615675175 | 4845 | 4845 | 4845 | 4840 | 205 |
| 547 | 20241107 | 101500 | 614682470 | 4845 | 4845 | 4845 | 4845 | 1 |
| 548 | 20241107 | 101400 | 614677625 | 4850 | 4850 | 4850 | 4850 | 1001 |
| 549 | 20241107 | 101300 | 609822775 | 4840 | 4825 | 4840 | 4825 | 576 |
| 550 | 20241107 | 101200 | 607037295 | 4830 | 4815 | 4830 | 4815 | 602 |
| 551 | 20241107 | 101100 | 604138640 | 4830 | 4830 | 4830 | 4830 | 468 |
| 552 | 20241107 | 101000 | 601878200 | 4825 | 4815 | 4825 | 4815 | 2066 |
| 553 | 20241107 | 100900 | 591918005 | 4815 | 4815 | 4815 | 4815 | 100 |
| 554 | 20241107 | 100800 | 591436505 | 4820 | 4825 | 4825 | 4820 | 662 |
| 555 | 20241107 | 100700 | 588244860 | 4825 | 4820 | 4825 | 4820 | 860 |
| 556 | 20241107 | 100600 | 584099545 | 4820 | 4815 | 4820 | 4815 | 148 |
| 557 | 20241107 | 100500 | 583386230 | 4800 | 4800 | 4800 | 4800 | 0 |
| 558 | 20241107 | 100400 | 583386230 | 4800 | 4800 | 4800 | 4800 | 0 |
| 559 | 20241107 | 100300 | 583386230 | 4800 | 4820 | 4820 | 4800 | 544 |
| 560 | 20241107 | 100200 | 580774150 | 4805 | 4805 | 4805 | 4795 | 629 |
| 561 | 20241107 | 100100 | 577754885 | 4805 | 4805 | 4805 | 4795 | 2881 |
| 562 | 20241107 | 100000 | 563925095 | 4815 | 4810 | 4815 | 4805 | 386 |
| 563 | 20241107 | 095900 | 562067950 | 4820 | 4820 | 4820 | 4820 | 213 |
| 564 | 20241107 | 095800 | 561041290 | 4805 | 4805 | 4810 | 4805 | 814 |
| 565 | 20241107 | 095700 | 557128520 | 4810 | 4805 | 4810 | 4805 | 221 |
| 566 | 20241107 | 095600 | 556066565 | 4805 | 4805 | 4805 | 4805 | 540 |
| 567 | 20241107 | 095500 | 553471865 | 4820 | 4820 | 4820 | 4815 | 741 |
| 568 | 20241107 | 095400 | 549901440 | 4820 | 4805 | 4820 | 4805 | 91 |
| 569 | 20241107 | 095300 | 549464170 | 4800 | 4800 | 4800 | 4800 | 0 |
| 570 | 20241107 | 095200 | 549464170 | 4800 | 4800 | 4800 | 4800 | 91 |
| 571 | 20241107 | 095100 | 549027370 | 4800 | 4820 | 4820 | 4800 | 866 |
| 572 | 20241107 | 095000 | 544870550 | 4800 | 4820 | 4820 | 4800 | 1499 |
| 573 | 20241107 | 094900 | 537665370 | 4810 | 4805 | 4810 | 4795 | 1756 |
| 574 | 20241107 | 094800 | 529235405 | 4810 | 4820 | 4820 | 4810 | 974 |
| 575 | 20241107 | 094700 | 524546875 | 4830 | 4825 | 4830 | 4820 | 1127 |
| 576 | 20241107 | 094600 | 519105380 | 4825 | 4835 | 4835 | 4820 | 1183 |
| 577 | 20241107 | 094500 | 513397740 | 4825 | 4820 | 4825 | 4820 | 1965 |
| 578 | 20241107 | 094400 | 503921440 | 4820 | 4840 | 4840 | 4820 | 695 |
| 579 | 20241107 | 094300 | 500568300 | 4815 | 4820 | 4820 | 4815 | 969 |
| 580 | 20241107 | 094200 | 495899565 | 4845 | 4820 | 4845 | 4820 | 521 |
| 581 | 20241107 | 094100 | 493388320 | 4825 | 4840 | 4840 | 4825 | 501 |
| 582 | 20241107 | 094000 | 490970950 | 4830 | 4835 | 4835 | 4830 | 614 |
| 583 | 20241107 | 093900 | 488004830 | 4850 | 4850 | 4850 | 4835 | 662 |
| 584 | 20241107 | 093800 | 484799705 | 4840 | 4835 | 4840 | 4835 | 501 |
| 585 | 20241107 | 093700 | 482377365 | 4830 | 4830 | 4830 | 4830 | 215 |
| 586 | 20241107 | 093600 | 481338915 | 4830 | 4830 | 4865 | 4830 | 1796 |
| 587 | 20241107 | 093500 | 472643925 | 4835 | 4845 | 4845 | 4835 | 1002 |
| 588 | 20241107 | 093400 | 467799235 | 4845 | 4870 | 4870 | 4840 | 2624 |
| 589 | 20241107 | 093300 | 455088665 | 4850 | 4800 | 4865 | 4800 | 3940 |
| 590 | 20241107 | 093200 | 435966965 | 4795 | 4840 | 4840 | 4795 | 1428 |
| 591 | 20241107 | 093100 | 429084530 | 4830 | 4835 | 4835 | 4825 | 491 |
| 592 | 20241107 | 093000 | 426713445 | 4830 | 4810 | 4830 | 4810 | 648 |
| 593 | 20241107 | 092900 | 423592255 | 4795 | 4810 | 4810 | 4795 | 440 |
| 594 | 20241107 | 092800 | 421476605 | 4810 | 4820 | 4820 | 4805 | 705 |
| 595 | 20241107 | 092700 | 418088335 | 4820 | 4800 | 4820 | 4800 | 531 |
| 596 | 20241107 | 092600 | 415533755 | 4805 | 4785 | 4815 | 4780 | 1472 |
| 597 | 20241107 | 092500 | 408491035 | 4815 | 4790 | 4815 | 4785 | 1435 |
| 598 | 20241107 | 092400 | 401623290 | 4790 | 4800 | 4810 | 4785 | 544 |
| 599 | 20241107 | 092300 | 399016750 | 4785 | 4800 | 4805 | 4785 | 4685 |
| 600 | 20241107 | 092200 | 376527215 | 4800 | 4825 | 4825 | 4800 | 2352 |
| 601 | 20241107 | 092100 | 365223560 | 4820 | 4835 | 4845 | 4820 | 1764 |
| 602 | 20241107 | 092000 | 356703930 | 4840 | 4845 | 4845 | 4840 | 79 |
| 603 | 20241107 | 091900 | 356321560 | 4840 | 4820 | 4840 | 4820 | 876 |
| 604 | 20241107 | 091800 | 352088830 | 4835 | 4815 | 4835 | 4805 | 1680 |
| 605 | 20241107 | 091700 | 344007695 | 4835 | 4815 | 4835 | 4815 | 252 |
| 606 | 20241107 | 091600 | 342793895 | 4835 | 4820 | 4835 | 4795 | 501 |
| 607 | 20241107 | 091500 | 340385765 | 4795 | 4800 | 4835 | 4795 | 2436 |
| 608 | 20241107 | 091400 | 328683455 | 4800 | 4840 | 4840 | 4795 | 4216 |
| 609 | 20241107 | 091300 | 308431475 | 4845 | 4845 | 4845 | 4845 | 102 |
| 610 | 20241107 | 091200 | 307937285 | 4845 | 4845 | 4845 | 4810 | 1422 |
| 611 | 20241107 | 091100 | 301086405 | 4820 | 4860 | 4860 | 4820 | 1320 |
| 612 | 20241107 | 091000 | 294687415 | 4880 | 4835 | 4880 | 4835 | 1420 |
| 613 | 20241107 | 090900 | 287796250 | 4835 | 4810 | 4835 | 4810 | 804 |
| 614 | 20241107 | 090800 | 283925645 | 4805 | 4820 | 4820 | 4800 | 2038 |
| 615 | 20241107 | 090700 | 274132735 | 4820 | 4850 | 4850 | 4820 | 288 |
| 616 | 20241107 | 090600 | 272741985 | 4855 | 4795 | 4855 | 4785 | 2123 |
| 617 | 20241107 | 090500 | 262538260 | 4780 | 4795 | 4795 | 4780 | 1352 |
| 618 | 20241107 | 090400 | 256061435 | 4790 | 4830 | 4830 | 4790 | 9240 |
| 619 | 20241107 | 090300 | 211706685 | 4830 | 4890 | 4890 | 4830 | 6189 |
| 620 | 20241107 | 090200 | 181714320 | 4890 | 4840 | 4910 | 4840 | 6832 |
| 621 | 20241107 | 090100 | 148370250 | 4810 | 4820 | 4840 | 4750 | 8593 |
| 622 | 20241107 | 090000 | 107171620 | 4820 | 4865 | 4875 | 4810 | 22086 |