28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 183100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 3 | 20241105 | 183000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20241105 | 182900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20241105 | 182800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20241105 | 182700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20241105 | 182600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20241105 | 182500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20241105 | 182400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20241105 | 182300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20241105 | 182200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20241105 | 182100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20241105 | 182000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20241105 | 181900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20241105 | 181800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20241105 | 181700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20241105 | 181600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20241105 | 181500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20241105 | 181400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20241105 | 181300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20241105 | 181200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20241105 | 181100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20241105 | 181000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20241105 | 180900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20241105 | 180800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20241105 | 180700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20241105 | 180600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20241105 | 180500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20241105 | 180400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20241105 | 180300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20241105 | 180200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20241105 | 180100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 33 | 20241105 | 180000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20241105 | 175900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20241105 | 175800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20241105 | 175700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20241105 | 175600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20241105 | 175500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20241105 | 175400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20241105 | 175300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20241105 | 175200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20241105 | 175100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20241105 | 175000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20241105 | 174900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20241105 | 174800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20241105 | 174700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20241105 | 174600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20241105 | 174500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20241105 | 174400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20241105 | 174300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20241105 | 174200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20241105 | 174100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20241105 | 174000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20241105 | 173900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20241105 | 173800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20241105 | 173700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20241105 | 173600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20241105 | 173500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20241105 | 173400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20241105 | 173300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20241105 | 173200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20241105 | 173100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 63 | 20241105 | 173000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20241105 | 172900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20241105 | 172800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20241105 | 172700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20241105 | 172600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20241105 | 172500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20241105 | 172400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20241105 | 172300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20241105 | 172200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20241105 | 172100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20241105 | 172000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20241105 | 171900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20241105 | 171800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20241105 | 171700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20241105 | 171600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20241105 | 171500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20241105 | 171400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20241105 | 171300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20241105 | 171200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20241105 | 171100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20241105 | 171000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20241105 | 170900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20241105 | 170800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20241105 | 170700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20241105 | 170600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20241105 | 170500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20241105 | 170400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20241105 | 170300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20241105 | 170200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20241105 | 170100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 93 | 20241105 | 170000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20241105 | 165900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20241105 | 165800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20241105 | 165700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20241105 | 165600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20241105 | 165500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20241105 | 165400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20241105 | 165300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20241105 | 165200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20241105 | 165100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20241105 | 165000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20241105 | 164900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20241105 | 164800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20241105 | 164700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20241105 | 164600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20241105 | 164500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20241105 | 164400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20241105 | 164300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20241105 | 164200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20241105 | 164100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20241105 | 164000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20241105 | 163900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20241105 | 163800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20241105 | 163700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20241105 | 163600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20241105 | 163500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20241105 | 163400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20241105 | 163300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20241105 | 163200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20241105 | 163100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 123 | 20241105 | 163000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20241105 | 162900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20241105 | 162800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20241105 | 162700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20241105 | 162600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20241105 | 162500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20241105 | 162400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20241105 | 162300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20241105 | 162200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20241105 | 162100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20241105 | 162000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20241105 | 161900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20241105 | 161800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20241105 | 161700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20241105 | 161600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20241105 | 161500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20241105 | 161400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20241105 | 161300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20241105 | 161200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20241105 | 161100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20241105 | 161000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20241105 | 160900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20241105 | 160800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20241105 | 160700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20241105 | 160600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20241105 | 160500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20241105 | 160400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20241105 | 160300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20241105 | 160200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20241105 | 160100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 153 | 20241105 | 160000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20241105 | 155900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20241105 | 155800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20241105 | 155700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20241105 | 155600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20241105 | 155500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20241105 | 155400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20241105 | 155300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20241105 | 155200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20241105 | 155100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20241105 | 155000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20241105 | 154900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20241105 | 154800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20241105 | 154700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20241105 | 154600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20241105 | 154500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20241105 | 154400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20241105 | 154300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20241105 | 154200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20241105 | 154100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20241105 | 154000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20241105 | 153900 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20241105 | 153800 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20241105 | 153700 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20241105 | 153600 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20241105 | 153500 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20241105 | 153400 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20241105 | 153300 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20241105 | 153200 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20241105 | 153100 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 183 | 20241105 | 153000 | 1438287260 | 7470 | 7470 | 7470 | 7470 | 2425 |
| 184 | 20241105 | 152900 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 185 | 20241105 | 152800 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 186 | 20241105 | 152700 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 187 | 20241105 | 152600 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 188 | 20241105 | 152500 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 189 | 20241105 | 152400 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 190 | 20241105 | 152300 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 191 | 20241105 | 152200 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 192 | 20241105 | 152100 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 193 | 20241105 | 152000 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 194 | 20241105 | 151900 | 1420172510 | 7550 | 7550 | 7550 | 7550 | 4 |
| 195 | 20241105 | 151800 | 1420142310 | 7550 | 7520 | 7550 | 7500 | 1304 |
| 196 | 20241105 | 151700 | 1410309230 | 7520 | 7500 | 7520 | 7500 | 6 |
| 197 | 20241105 | 151600 | 1410264210 | 7510 | 7510 | 7520 | 7500 | 203 |
| 198 | 20241105 | 151500 | 1408739970 | 7500 | 7510 | 7510 | 7490 | 78 |
| 199 | 20241105 | 151400 | 1408155230 | 7490 | 7510 | 7510 | 7490 | 445 |
| 200 | 20241105 | 151300 | 1404818270 | 7510 | 7520 | 7520 | 7510 | 3 |
| 201 | 20241105 | 151200 | 1404795720 | 7520 | 7520 | 7520 | 7500 | 692 |
| 202 | 20241105 | 151100 | 1399602850 | 7520 | 7510 | 7520 | 7500 | 386 |
| 203 | 20241105 | 151000 | 1396706980 | 7520 | 7500 | 7520 | 7500 | 120 |
| 204 | 20241105 | 150900 | 1395805780 | 7510 | 7500 | 7510 | 7500 | 522 |
| 205 | 20241105 | 150800 | 1391890750 | 7510 | 7520 | 7520 | 7510 | 73 |
| 206 | 20241105 | 150700 | 1391342510 | 7520 | 7520 | 7520 | 7520 | 2 |
| 207 | 20241105 | 150600 | 1391327470 | 7520 | 7530 | 7530 | 7520 | 1049 |
| 208 | 20241105 | 150500 | 1383438790 | 7530 | 7540 | 7540 | 7520 | 1306 |
| 209 | 20241105 | 150400 | 1373607020 | 7540 | 7550 | 7550 | 7540 | 221 |
| 210 | 20241105 | 150300 | 1371940670 | 7550 | 7550 | 7550 | 7550 | 7 |
| 211 | 20241105 | 150200 | 1371887820 | 7550 | 7550 | 7550 | 7550 | 59 |
| 212 | 20241105 | 150100 | 1371442370 | 7550 | 7550 | 7550 | 7540 | 88 |
| 213 | 20241105 | 150000 | 1370778160 | 7550 | 7550 | 7550 | 7550 | 1 |
| 214 | 20241105 | 145900 | 1370770610 | 7550 | 7540 | 7550 | 7540 | 345 |
| 215 | 20241105 | 145800 | 1368169300 | 7540 | 7540 | 7540 | 7540 | 76 |
| 216 | 20241105 | 145700 | 1367596260 | 7540 | 7540 | 7540 | 7540 | 0 |
| 217 | 20241105 | 145600 | 1367596260 | 7540 | 7540 | 7540 | 7540 | 211 |
| 218 | 20241105 | 145500 | 1366005320 | 7540 | 7540 | 7540 | 7540 | 263 |
| 219 | 20241105 | 145400 | 1364022300 | 7550 | 7550 | 7550 | 7550 | 17 |
| 220 | 20241105 | 145300 | 1363893950 | 7550 | 7550 | 7550 | 7550 | 112 |
| 221 | 20241105 | 145200 | 1363048350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 222 | 20241105 | 145100 | 1363048350 | 7550 | 7550 | 7550 | 7550 | 556 |
| 223 | 20241105 | 145000 | 1358850550 | 7550 | 7530 | 7550 | 7520 | 38 |
| 224 | 20241105 | 144900 | 1358563770 | 7550 | 7530 | 7550 | 7530 | 2912 |
| 225 | 20241105 | 144800 | 1336618600 | 7530 | 7520 | 7530 | 7520 | 131 |
| 226 | 20241105 | 144700 | 1335633470 | 7530 | 7530 | 7530 | 7530 | 0 |
| 227 | 20241105 | 144600 | 1335633470 | 7530 | 7530 | 7530 | 7530 | 12 |
| 228 | 20241105 | 144500 | 1335543110 | 7530 | 7530 | 7530 | 7530 | 0 |
| 229 | 20241105 | 144400 | 1335543110 | 7530 | 7530 | 7530 | 7530 | 18 |
| 230 | 20241105 | 144300 | 1335407570 | 7530 | 7530 | 7530 | 7530 | 5 |
| 231 | 20241105 | 144200 | 1335369920 | 7520 | 7520 | 7520 | 7520 | 930 |
| 232 | 20241105 | 144100 | 1328376320 | 7520 | 7520 | 7520 | 7510 | 3 |
| 233 | 20241105 | 144000 | 1328353770 | 7510 | 7510 | 7510 | 7510 | 137 |
| 234 | 20241105 | 143900 | 1327324900 | 7510 | 7510 | 7510 | 7510 | 278 |
| 235 | 20241105 | 143800 | 1325237120 | 7510 | 7510 | 7510 | 7510 | 50 |
| 236 | 20241105 | 143700 | 1324861620 | 7510 | 7510 | 7510 | 7510 | 100 |
| 237 | 20241105 | 143600 | 1324110620 | 7510 | 7510 | 7510 | 7510 | 50 |
| 238 | 20241105 | 143500 | 1323735120 | 7510 | 7510 | 7510 | 7510 | 100 |
| 239 | 20241105 | 143400 | 1322984120 | 7510 | 7500 | 7510 | 7500 | 3 |
| 240 | 20241105 | 143300 | 1322961610 | 7500 | 7510 | 7510 | 7500 | 290 |
| 241 | 20241105 | 143200 | 1320786600 | 7510 | 7510 | 7510 | 7510 | 3 |
| 242 | 20241105 | 143100 | 1320764070 | 7500 | 7500 | 7500 | 7500 | 1 |
| 243 | 20241105 | 143000 | 1320756570 | 7520 | 7520 | 7520 | 7500 | 79 |
| 244 | 20241105 | 142900 | 1320163210 | 7520 | 7520 | 7520 | 7520 | 330 |
| 245 | 20241105 | 142800 | 1317681610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 246 | 20241105 | 142700 | 1317681610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 247 | 20241105 | 142600 | 1317681610 | 7520 | 7510 | 7520 | 7510 | 554 |
| 248 | 20241105 | 142500 | 1313521050 | 7510 | 7490 | 7510 | 7490 | 2047 |
| 249 | 20241105 | 142400 | 1298171270 | 7500 | 7500 | 7510 | 7500 | 609 |
| 250 | 20241105 | 142300 | 1293598090 | 7500 | 7500 | 7500 | 7500 | 0 |
| 251 | 20241105 | 142200 | 1293598090 | 7500 | 7500 | 7500 | 7500 | 56 |
| 252 | 20241105 | 142100 | 1293178090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 253 | 20241105 | 142000 | 1293178090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 254 | 20241105 | 141900 | 1293178090 | 7510 | 7510 | 7510 | 7510 | 2 |
| 255 | 20241105 | 141800 | 1293163070 | 7500 | 7490 | 7500 | 7480 | 1488 |
| 256 | 20241105 | 141700 | 1282012540 | 7490 | 7490 | 7490 | 7490 | 2 |
| 257 | 20241105 | 141600 | 1281997560 | 7490 | 7490 | 7490 | 7490 | 0 |
| 258 | 20241105 | 141500 | 1281997560 | 7490 | 7490 | 7490 | 7490 | 174 |
| 259 | 20241105 | 141400 | 1280694300 | 7490 | 7490 | 7500 | 7490 | 60 |
| 260 | 20241105 | 141300 | 1280244890 | 7490 | 7490 | 7490 | 7490 | 668 |
| 261 | 20241105 | 141200 | 1275241570 | 7500 | 7500 | 7500 | 7500 | 0 |
| 262 | 20241105 | 141100 | 1275241570 | 7500 | 7500 | 7500 | 7500 | 41 |
| 263 | 20241105 | 141000 | 1274934070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 264 | 20241105 | 140900 | 1274934070 | 7500 | 7500 | 7500 | 7500 | 30 |
| 265 | 20241105 | 140800 | 1274709070 | 7500 | 7500 | 7500 | 7500 | 1 |
| 266 | 20241105 | 140700 | 1274701570 | 7490 | 7490 | 7490 | 7490 | 2 |
| 267 | 20241105 | 140600 | 1274686590 | 7500 | 7500 | 7500 | 7500 | 20 |
| 268 | 20241105 | 140500 | 1274536590 | 7500 | 7500 | 7500 | 7500 | 0 |
| 269 | 20241105 | 140400 | 1274536590 | 7500 | 7500 | 7500 | 7500 | 0 |
| 270 | 20241105 | 140300 | 1274536590 | 7500 | 7490 | 7500 | 7490 | 4 |
| 271 | 20241105 | 140200 | 1274506600 | 7490 | 7500 | 7500 | 7490 | 63 |
| 272 | 20241105 | 140100 | 1274034600 | 7490 | 7490 | 7490 | 7490 | 82 |
| 273 | 20241105 | 140000 | 1273420420 | 7500 | 7500 | 7500 | 7500 | 2 |
| 274 | 20241105 | 135900 | 1273405420 | 7500 | 7490 | 7500 | 7490 | 146 |
| 275 | 20241105 | 135800 | 1272311870 | 7500 | 7500 | 7500 | 7500 | 11 |
| 276 | 20241105 | 135700 | 1272229370 | 7490 | 7500 | 7500 | 7490 | 345 |
| 277 | 20241105 | 135600 | 1269641970 | 7500 | 7500 | 7500 | 7500 | 74 |
| 278 | 20241105 | 135500 | 1269086970 | 7500 | 7500 | 7500 | 7500 | 2 |
| 279 | 20241105 | 135400 | 1269071970 | 7500 | 7500 | 7500 | 7500 | 18 |
| 280 | 20241105 | 135300 | 1268936970 | 7500 | 7490 | 7500 | 7490 | 235 |
| 281 | 20241105 | 135200 | 1267176520 | 7500 | 7500 | 7500 | 7500 | 3 |
| 282 | 20241105 | 135100 | 1267154020 | 7490 | 7490 | 7490 | 7490 | 320 |
| 283 | 20241105 | 135000 | 1264757220 | 7500 | 7500 | 7500 | 7490 | 13 |
| 284 | 20241105 | 134900 | 1264659730 | 7500 | 7500 | 7500 | 7500 | 1 |
| 285 | 20241105 | 134800 | 1264652230 | 7490 | 7490 | 7490 | 7490 | 0 |
| 286 | 20241105 | 134700 | 1264652230 | 7490 | 7490 | 7490 | 7490 | 60 |
| 287 | 20241105 | 134600 | 1264202830 | 7510 | 7490 | 7510 | 7490 | 169 |
| 288 | 20241105 | 134500 | 1262936990 | 7500 | 7510 | 7510 | 7500 | 1256 |
| 289 | 20241105 | 134400 | 1253504800 | 7500 | 7500 | 7500 | 7500 | 415 |
| 290 | 20241105 | 134300 | 1250392300 | 7500 | 7490 | 7500 | 7490 | 67 |
| 291 | 20241105 | 134200 | 1249890450 | 7490 | 7490 | 7490 | 7490 | 0 |
| 292 | 20241105 | 134100 | 1249890450 | 7490 | 7490 | 7490 | 7490 | 100 |
| 293 | 20241105 | 134000 | 1249141450 | 7500 | 7490 | 7500 | 7490 | 18 |
| 294 | 20241105 | 133900 | 1249006550 | 7490 | 7490 | 7500 | 7490 | 24 |
| 295 | 20241105 | 133800 | 1248826730 | 7490 | 7490 | 7490 | 7490 | 417 |
| 296 | 20241105 | 133700 | 1245703400 | 7500 | 7500 | 7500 | 7500 | 0 |
| 297 | 20241105 | 133600 | 1245703400 | 7500 | 7500 | 7500 | 7500 | 0 |
| 298 | 20241105 | 133500 | 1245703400 | 7500 | 7500 | 7500 | 7500 | 17 |
| 299 | 20241105 | 133400 | 1245575900 | 7500 | 7500 | 7500 | 7500 | 1 |
| 300 | 20241105 | 133300 | 1245568400 | 7490 | 7490 | 7490 | 7480 | 73 |
| 301 | 20241105 | 133200 | 1245022130 | 7490 | 7490 | 7490 | 7480 | 209 |
| 302 | 20241105 | 133100 | 1243458100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 303 | 20241105 | 133000 | 1243458100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 304 | 20241105 | 132900 | 1243458100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 305 | 20241105 | 132800 | 1243458100 | 7500 | 7500 | 7500 | 7500 | 183 |
| 306 | 20241105 | 132700 | 1242085600 | 7480 | 7500 | 7500 | 7480 | 1000 |
| 307 | 20241105 | 132600 | 1234598420 | 7500 | 7510 | 7510 | 7500 | 401 |
| 308 | 20241105 | 132500 | 1231590910 | 7510 | 7510 | 7510 | 7510 | 0 |
| 309 | 20241105 | 132400 | 1231590910 | 7510 | 7510 | 7510 | 7510 | 0 |
| 310 | 20241105 | 132300 | 1231590910 | 7510 | 7510 | 7510 | 7510 | 3 |
| 311 | 20241105 | 132200 | 1231568380 | 7510 | 7510 | 7510 | 7510 | 0 |
| 312 | 20241105 | 132100 | 1231568380 | 7510 | 7500 | 7510 | 7490 | 38 |
| 313 | 20241105 | 132000 | 1231283410 | 7510 | 7500 | 7510 | 7500 | 2 |
| 314 | 20241105 | 131900 | 1231268400 | 7490 | 7490 | 7490 | 7490 | 4 |
| 315 | 20241105 | 131800 | 1231238440 | 7500 | 7500 | 7500 | 7500 | 62 |
| 316 | 20241105 | 131700 | 1230773440 | 7500 | 7490 | 7500 | 7490 | 417 |
| 317 | 20241105 | 131600 | 1227648940 | 7500 | 7500 | 7500 | 7500 | 3 |
| 318 | 20241105 | 131500 | 1227626440 | 7500 | 7500 | 7500 | 7500 | 0 |
| 319 | 20241105 | 131400 | 1227626440 | 7500 | 7500 | 7500 | 7500 | 402 |
| 320 | 20241105 | 131300 | 1224611440 | 7500 | 7500 | 7500 | 7500 | 13 |
| 321 | 20241105 | 131200 | 1224513940 | 7500 | 7500 | 7500 | 7500 | 0 |
| 322 | 20241105 | 131100 | 1224513940 | 7500 | 7500 | 7500 | 7500 | 0 |
| 323 | 20241105 | 131000 | 1224513940 | 7500 | 7500 | 7500 | 7500 | 0 |
| 324 | 20241105 | 130900 | 1224513940 | 7500 | 7500 | 7500 | 7500 | 0 |
| 325 | 20241105 | 130800 | 1224513940 | 7500 | 7500 | 7500 | 7500 | 40 |
| 326 | 20241105 | 130700 | 1224213940 | 7500 | 7500 | 7500 | 7500 | 0 |
| 327 | 20241105 | 130600 | 1224213940 | 7500 | 7500 | 7500 | 7500 | 0 |
| 328 | 20241105 | 130500 | 1224213940 | 7500 | 7500 | 7500 | 7500 | 13 |
| 329 | 20241105 | 130400 | 1224116440 | 7500 | 7500 | 7500 | 7500 | 2 |
| 330 | 20241105 | 130300 | 1224101440 | 7500 | 7500 | 7500 | 7500 | 0 |
| 331 | 20241105 | 130200 | 1224101440 | 7500 | 7500 | 7500 | 7500 | 30 |
| 332 | 20241105 | 130100 | 1223876440 | 7500 | 7500 | 7500 | 7500 | 2 |
| 333 | 20241105 | 130000 | 1223861440 | 7510 | 7490 | 7510 | 7490 | 182 |
| 334 | 20241105 | 125900 | 1222498230 | 7490 | 7500 | 7500 | 7490 | 60 |
| 335 | 20241105 | 125800 | 1222048480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 336 | 20241105 | 125700 | 1222048480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 337 | 20241105 | 125600 | 1222048480 | 7510 | 7510 | 7510 | 7510 | 66 |
| 338 | 20241105 | 125500 | 1221552820 | 7510 | 7510 | 7510 | 7510 | 1 |
| 339 | 20241105 | 125400 | 1221545310 | 7510 | 7500 | 7510 | 7490 | 16 |
| 340 | 20241105 | 125300 | 1221425430 | 7510 | 7510 | 7510 | 7510 | 77 |
| 341 | 20241105 | 125200 | 1220847160 | 7510 | 7510 | 7510 | 7510 | 1 |
| 342 | 20241105 | 125100 | 1220839650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 343 | 20241105 | 125000 | 1220839650 | 7500 | 7500 | 7500 | 7500 | 1 |
| 344 | 20241105 | 124900 | 1220832150 | 7490 | 7490 | 7510 | 7490 | 610 |
| 345 | 20241105 | 124800 | 1216263210 | 7500 | 7510 | 7510 | 7500 | 6 |
| 346 | 20241105 | 124700 | 1216218180 | 7510 | 7510 | 7510 | 7510 | 7 |
| 347 | 20241105 | 124600 | 1216165610 | 7510 | 7510 | 7510 | 7510 | 6 |
| 348 | 20241105 | 124500 | 1216120550 | 7520 | 7520 | 7520 | 7520 | 6 |
| 349 | 20241105 | 124400 | 1216075430 | 7520 | 7520 | 7520 | 7520 | 9 |
| 350 | 20241105 | 124300 | 1216007750 | 7520 | 7520 | 7520 | 7520 | 0 |
| 351 | 20241105 | 124200 | 1216007750 | 7520 | 7520 | 7520 | 7520 | 10 |
| 352 | 20241105 | 124100 | 1215932550 | 7520 | 7510 | 7520 | 7510 | 5 |
| 353 | 20241105 | 124000 | 1215894960 | 7510 | 7510 | 7520 | 7510 | 151 |
| 354 | 20241105 | 123900 | 1214760460 | 7520 | 7520 | 7520 | 7520 | 0 |
| 355 | 20241105 | 123800 | 1214760460 | 7520 | 7510 | 7520 | 7510 | 2 |
| 356 | 20241105 | 123700 | 1214745430 | 7500 | 7500 | 7500 | 7500 | 1366 |
| 357 | 20241105 | 123600 | 1204500430 | 7520 | 7520 | 7520 | 7520 | 1 |
| 358 | 20241105 | 123500 | 1204492910 | 7520 | 7520 | 7520 | 7520 | 0 |
| 359 | 20241105 | 123400 | 1204492910 | 7520 | 7500 | 7520 | 7500 | 3 |
| 360 | 20241105 | 123300 | 1204470390 | 7520 | 7520 | 7520 | 7520 | 4 |
| 361 | 20241105 | 123200 | 1204440310 | 7520 | 7520 | 7520 | 7520 | 152 |
| 362 | 20241105 | 123100 | 1203297270 | 7520 | 7520 | 7520 | 7520 | 0 |
| 363 | 20241105 | 123000 | 1203297270 | 7520 | 7500 | 7520 | 7500 | 493 |
| 364 | 20241105 | 122900 | 1199599750 | 7520 | 7520 | 7520 | 7520 | 5 |
| 365 | 20241105 | 122800 | 1199562150 | 7520 | 7500 | 7520 | 7500 | 201 |
| 366 | 20241105 | 122700 | 1198054630 | 7500 | 7500 | 7500 | 7500 | 0 |
| 367 | 20241105 | 122600 | 1198054630 | 7500 | 7500 | 7500 | 7500 | 0 |
| 368 | 20241105 | 122500 | 1198054630 | 7500 | 7500 | 7500 | 7500 | 154 |
| 369 | 20241105 | 122400 | 1196899630 | 7520 | 7520 | 7520 | 7520 | 0 |
| 370 | 20241105 | 122300 | 1196899630 | 7520 | 7500 | 7520 | 7500 | 42 |
| 371 | 20241105 | 122200 | 1196583970 | 7520 | 7500 | 7520 | 7500 | 2 |
| 372 | 20241105 | 122100 | 1196568950 | 7520 | 7510 | 7520 | 7510 | 17 |
| 373 | 20241105 | 122000 | 1196441250 | 7520 | 7520 | 7520 | 7510 | 1027 |
| 374 | 20241105 | 121900 | 1188723640 | 7520 | 7520 | 7520 | 7520 | 0 |
| 375 | 20241105 | 121800 | 1188723640 | 7520 | 7520 | 7520 | 7520 | 0 |
| 376 | 20241105 | 121700 | 1188723640 | 7520 | 7500 | 7520 | 7500 | 2 |
| 377 | 20241105 | 121600 | 1188708620 | 7520 | 7520 | 7530 | 7520 | 7 |
| 378 | 20241105 | 121500 | 1188655970 | 7530 | 7500 | 7530 | 7500 | 253 |
| 379 | 20241105 | 121400 | 1186753100 | 7520 | 7520 | 7520 | 7520 | 0 |
| 380 | 20241105 | 121300 | 1186753100 | 7520 | 7520 | 7520 | 7520 | 12 |
| 381 | 20241105 | 121200 | 1186662860 | 7520 | 7510 | 7520 | 7510 | 103 |
| 382 | 20241105 | 121100 | 1185889320 | 7520 | 7520 | 7520 | 7520 | 0 |
| 383 | 20241105 | 121000 | 1185889320 | 7520 | 7520 | 7520 | 7520 | 0 |
| 384 | 20241105 | 120900 | 1185889320 | 7520 | 7520 | 7520 | 7520 | 13 |
| 385 | 20241105 | 120800 | 1185791560 | 7520 | 7520 | 7520 | 7520 | 403 |
| 386 | 20241105 | 120700 | 1182761000 | 7520 | 7520 | 7520 | 7500 | 3 |
| 387 | 20241105 | 120600 | 1182738460 | 7510 | 7510 | 7510 | 7510 | 14 |
| 388 | 20241105 | 120500 | 1182633320 | 7510 | 7510 | 7510 | 7510 | 0 |
| 389 | 20241105 | 120400 | 1182633320 | 7510 | 7510 | 7510 | 7510 | 0 |
| 390 | 20241105 | 120300 | 1182633320 | 7510 | 7510 | 7510 | 7510 | 16 |
| 391 | 20241105 | 120200 | 1182513160 | 7510 | 7510 | 7510 | 7510 | 30 |
| 392 | 20241105 | 120100 | 1182287860 | 7510 | 7510 | 7510 | 7510 | 17 |
| 393 | 20241105 | 120000 | 1182160190 | 7510 | 7510 | 7510 | 7510 | 16 |
| 394 | 20241105 | 115900 | 1182040030 | 7510 | 7510 | 7510 | 7510 | 0 |
| 395 | 20241105 | 115800 | 1182040030 | 7510 | 7510 | 7510 | 7510 | 10 |
| 396 | 20241105 | 115700 | 1181964930 | 7510 | 7500 | 7510 | 7490 | 57 |
| 397 | 20241105 | 115600 | 1181537860 | 7520 | 7520 | 7520 | 7520 | 0 |
| 398 | 20241105 | 115500 | 1181537860 | 7520 | 7520 | 7520 | 7520 | 0 |
| 399 | 20241105 | 115400 | 1181537860 | 7520 | 7520 | 7520 | 7520 | 0 |
| 400 | 20241105 | 115300 | 1181537860 | 7520 | 7520 | 7520 | 7520 | 0 |
| 401 | 20241105 | 115200 | 1181537860 | 7520 | 7520 | 7520 | 7520 | 1 |
| 402 | 20241105 | 115100 | 1181530340 | 7510 | 7520 | 7520 | 7500 | 5001 |
| 403 | 20241105 | 115000 | 1144011960 | 7530 | 7530 | 7530 | 7530 | 27 |
| 404 | 20241105 | 114900 | 1143808650 | 7520 | 7520 | 7520 | 7520 | 83 |
| 405 | 20241105 | 114800 | 1143184490 | 7520 | 7520 | 7520 | 7520 | 4 |
| 406 | 20241105 | 114700 | 1143154410 | 7530 | 7530 | 7530 | 7530 | 0 |
| 407 | 20241105 | 114600 | 1143154410 | 7530 | 7530 | 7530 | 7530 | 8 |
| 408 | 20241105 | 114500 | 1143094170 | 7530 | 7520 | 7530 | 7520 | 37 |
| 409 | 20241105 | 114400 | 1142815920 | 7530 | 7530 | 7530 | 7530 | 10 |
| 410 | 20241105 | 114300 | 1142740620 | 7530 | 7530 | 7530 | 7530 | 0 |
| 411 | 20241105 | 114200 | 1142740620 | 7530 | 7520 | 7530 | 7520 | 4 |
| 412 | 20241105 | 114100 | 1142710520 | 7520 | 7530 | 7530 | 7520 | 39 |
| 413 | 20241105 | 114000 | 1142417230 | 7530 | 7530 | 7530 | 7530 | 0 |
| 414 | 20241105 | 113900 | 1142417230 | 7530 | 7530 | 7530 | 7530 | 19 |
| 415 | 20241105 | 113800 | 1142274160 | 7530 | 7520 | 7530 | 7520 | 41 |
| 416 | 20241105 | 113700 | 1141965800 | 7520 | 7530 | 7530 | 7520 | 57 |
| 417 | 20241105 | 113600 | 1141536790 | 7530 | 7520 | 7530 | 7520 | 8 |
| 418 | 20241105 | 113500 | 1141476580 | 7530 | 7530 | 7530 | 7530 | 0 |
| 419 | 20241105 | 113400 | 1141476580 | 7530 | 7530 | 7530 | 7530 | 0 |
| 420 | 20241105 | 113300 | 1141476580 | 7530 | 7520 | 7530 | 7520 | 166 |
| 421 | 20241105 | 113200 | 1140227740 | 7530 | 7530 | 7530 | 7530 | 1 |
| 422 | 20241105 | 113100 | 1140220210 | 7530 | 7530 | 7530 | 7530 | 1 |
| 423 | 20241105 | 113000 | 1140212680 | 7530 | 7520 | 7530 | 7520 | 4 |
| 424 | 20241105 | 112900 | 1140182590 | 7530 | 7530 | 7530 | 7530 | 17 |
| 425 | 20241105 | 112800 | 1140054580 | 7530 | 7530 | 7530 | 7530 | 1 |
| 426 | 20241105 | 112700 | 1140047050 | 7530 | 7530 | 7530 | 7520 | 12 |
| 427 | 20241105 | 112600 | 1139956770 | 7530 | 7530 | 7530 | 7520 | 157 |
| 428 | 20241105 | 112500 | 1138776060 | 7520 | 7530 | 7530 | 7520 | 7 |
| 429 | 20241105 | 112400 | 1138723360 | 7530 | 7530 | 7530 | 7530 | 0 |
| 430 | 20241105 | 112300 | 1138723360 | 7530 | 7530 | 7530 | 7530 | 0 |
| 431 | 20241105 | 112200 | 1138723360 | 7530 | 7520 | 7530 | 7520 | 665 |
| 432 | 20241105 | 112100 | 1133722550 | 7520 | 7520 | 7520 | 7500 | 966 |
| 433 | 20241105 | 112000 | 1126465310 | 7520 | 7520 | 7520 | 7520 | 1 |
| 434 | 20241105 | 111900 | 1126457790 | 7520 | 7500 | 7520 | 7500 | 512 |
| 435 | 20241105 | 111800 | 1122607570 | 7520 | 7510 | 7520 | 7500 | 1673 |
| 436 | 20241105 | 111700 | 1110046430 | 7520 | 7520 | 7520 | 7520 | 0 |
| 437 | 20241105 | 111600 | 1110046430 | 7520 | 7520 | 7520 | 7510 | 52 |
| 438 | 20241105 | 111500 | 1109655890 | 7520 | 7520 | 7520 | 7520 | 0 |
| 439 | 20241105 | 111400 | 1109655890 | 7520 | 7510 | 7520 | 7500 | 16 |
| 440 | 20241105 | 111300 | 1109535840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 441 | 20241105 | 111200 | 1109535840 | 7520 | 7520 | 7520 | 7520 | 3 |
| 442 | 20241105 | 111100 | 1109513280 | 7530 | 7510 | 7530 | 7510 | 668 |
| 443 | 20241105 | 111000 | 1104492100 | 7510 | 7510 | 7510 | 7490 | 1767 |
| 444 | 20241105 | 110900 | 1091243490 | 7520 | 7520 | 7520 | 7520 | 10 |
| 445 | 20241105 | 110800 | 1091168290 | 7520 | 7520 | 7520 | 7520 | 0 |
| 446 | 20241105 | 110700 | 1091168290 | 7520 | 7520 | 7520 | 7520 | 0 |
| 447 | 20241105 | 110600 | 1091168290 | 7520 | 7510 | 7520 | 7510 | 50 |
| 448 | 20241105 | 110500 | 1090792600 | 7510 | 7510 | 7510 | 7500 | 184 |
| 449 | 20241105 | 110400 | 1089411570 | 7520 | 7530 | 7530 | 7520 | 60 |
| 450 | 20241105 | 110300 | 1088959870 | 7530 | 7530 | 7530 | 7530 | 0 |
| 451 | 20241105 | 110200 | 1088959870 | 7530 | 7530 | 7530 | 7530 | 10 |
| 452 | 20241105 | 110100 | 1088884570 | 7540 | 7540 | 7540 | 7510 | 2640 |
| 453 | 20241105 | 110000 | 1068992480 | 7560 | 7560 | 7560 | 7560 | 1 |
| 454 | 20241105 | 105900 | 1068984920 | 7560 | 7560 | 7560 | 7560 | 120 |
| 455 | 20241105 | 105800 | 1068077720 | 7560 | 7560 | 7570 | 7540 | 731 |
| 456 | 20241105 | 105700 | 1062556680 | 7560 | 7550 | 7560 | 7540 | 1583 |
| 457 | 20241105 | 105600 | 1050617150 | 7540 | 7540 | 7540 | 7540 | 10 |
| 458 | 20241105 | 105500 | 1050541750 | 7550 | 7550 | 7550 | 7550 | 0 |
| 459 | 20241105 | 105400 | 1050541750 | 7550 | 7540 | 7550 | 7540 | 11 |
| 460 | 20241105 | 105300 | 1050458800 | 7550 | 7550 | 7550 | 7550 | 6 |
| 461 | 20241105 | 105200 | 1050413500 | 7540 | 7540 | 7540 | 7540 | 538 |
| 462 | 20241105 | 105100 | 1046356980 | 7550 | 7550 | 7550 | 7550 | 0 |
| 463 | 20241105 | 105000 | 1046356980 | 7550 | 7550 | 7550 | 7550 | 2 |
| 464 | 20241105 | 104900 | 1046341880 | 7550 | 7550 | 7550 | 7550 | 66 |
| 465 | 20241105 | 104800 | 1045843580 | 7550 | 7540 | 7550 | 7540 | 63 |
| 466 | 20241105 | 104700 | 1045368530 | 7550 | 7550 | 7550 | 7550 | 1 |
| 467 | 20241105 | 104600 | 1045360980 | 7550 | 7540 | 7550 | 7540 | 96 |
| 468 | 20241105 | 104500 | 1044636290 | 7550 | 7540 | 7550 | 7540 | 125 |
| 469 | 20241105 | 104400 | 1043692750 | 7550 | 7550 | 7550 | 7550 | 1 |
| 470 | 20241105 | 104300 | 1043685200 | 7540 | 7540 | 7540 | 7540 | 253 |
| 471 | 20241105 | 104200 | 1041777580 | 7540 | 7540 | 7540 | 7540 | 48 |
| 472 | 20241105 | 104100 | 1041415660 | 7540 | 7540 | 7540 | 7540 | 50 |
| 473 | 20241105 | 104000 | 1041038660 | 7540 | 7540 | 7540 | 7540 | 161 |
| 474 | 20241105 | 103900 | 1039824720 | 7550 | 7540 | 7550 | 7540 | 207 |
| 475 | 20241105 | 103800 | 1038261900 | 7550 | 7550 | 7550 | 7550 | 62 |
| 476 | 20241105 | 103700 | 1037793800 | 7540 | 7540 | 7540 | 7540 | 101 |
| 477 | 20241105 | 103600 | 1037032260 | 7540 | 7520 | 7540 | 7520 | 2824 |
| 478 | 20241105 | 103500 | 1015766030 | 7530 | 7520 | 7530 | 7490 | 139 |
| 479 | 20241105 | 103400 | 1014721590 | 7520 | 7520 | 7520 | 7500 | 24 |
| 480 | 20241105 | 103300 | 1014541310 | 7540 | 7540 | 7540 | 7540 | 0 |
| 481 | 20241105 | 103200 | 1014541310 | 7540 | 7510 | 7540 | 7500 | 77 |
| 482 | 20241105 | 103100 | 1013963380 | 7510 | 7510 | 7510 | 7510 | 38 |
| 483 | 20241105 | 103000 | 1013678000 | 7490 | 7510 | 7550 | 7490 | 130 |
| 484 | 20241105 | 102900 | 1012701690 | 7510 | 7500 | 7510 | 7500 | 191 |
| 485 | 20241105 | 102800 | 1011268790 | 7500 | 7480 | 7500 | 7480 | 1518 |
| 486 | 20241105 | 102700 | 999909120 | 7470 | 7480 | 7490 | 7460 | 633 |
| 487 | 20241105 | 102600 | 995172620 | 7490 | 7490 | 7490 | 7490 | 0 |
| 488 | 20241105 | 102500 | 995172620 | 7490 | 7490 | 7490 | 7470 | 141 |
| 489 | 20241105 | 102400 | 994118520 | 7490 | 7490 | 7490 | 7480 | 39 |
| 490 | 20241105 | 102300 | 993826750 | 7470 | 7490 | 7500 | 7470 | 1048 |
| 491 | 20241105 | 102200 | 985993270 | 7500 | 7500 | 7500 | 7500 | 0 |
| 492 | 20241105 | 102100 | 985993270 | 7500 | 7500 | 7500 | 7500 | 41 |
| 493 | 20241105 | 102000 | 985685770 | 7490 | 7500 | 7510 | 7490 | 300 |
| 494 | 20241105 | 101900 | 983437690 | 7520 | 7520 | 7520 | 7520 | 21 |
| 495 | 20241105 | 101800 | 983279770 | 7500 | 7520 | 7520 | 7500 | 581 |
| 496 | 20241105 | 101700 | 978920510 | 7500 | 7510 | 7510 | 7500 | 36 |
| 497 | 20241105 | 101600 | 978650500 | 7520 | 7500 | 7520 | 7500 | 641 |
| 498 | 20241105 | 101500 | 973838210 | 7510 | 7500 | 7510 | 7500 | 77 |
| 499 | 20241105 | 101400 | 973260600 | 7500 | 7500 | 7500 | 7500 | 6 |
| 500 | 20241105 | 101300 | 973215600 | 7500 | 7500 | 7500 | 7500 | 210 |
| 501 | 20241105 | 101200 | 971640600 | 7500 | 7520 | 7520 | 7480 | 599 |
| 502 | 20241105 | 101100 | 967149780 | 7520 | 7520 | 7540 | 7520 | 54 |
| 503 | 20241105 | 101000 | 966743480 | 7520 | 7520 | 7520 | 7490 | 1010 |
| 504 | 20241105 | 100900 | 959150590 | 7500 | 7500 | 7500 | 7500 | 228 |
| 505 | 20241105 | 100800 | 957440590 | 7500 | 7500 | 7500 | 7500 | 45 |
| 506 | 20241105 | 100700 | 957103090 | 7500 | 7500 | 7500 | 7500 | 18 |
| 507 | 20241105 | 100600 | 956968090 | 7500 | 7500 | 7500 | 7500 | 20 |
| 508 | 20241105 | 100500 | 956818090 | 7500 | 7500 | 7500 | 7490 | 256 |
| 509 | 20241105 | 100400 | 954900290 | 7490 | 7480 | 7490 | 7480 | 197 |
| 510 | 20241105 | 100300 | 953425470 | 7490 | 7490 | 7500 | 7490 | 69 |
| 511 | 20241105 | 100200 | 952908110 | 7480 | 7490 | 7490 | 7480 | 165 |
| 512 | 20241105 | 100100 | 951673600 | 7500 | 7490 | 7500 | 7490 | 2 |
| 513 | 20241105 | 100000 | 951658610 | 7490 | 7490 | 7490 | 7480 | 171 |
| 514 | 20241105 | 095900 | 950377970 | 7480 | 7480 | 7480 | 7480 | 575 |
| 515 | 20241105 | 095800 | 946076970 | 7490 | 7500 | 7500 | 7490 | 1167 |
| 516 | 20241105 | 095700 | 937327990 | 7520 | 7580 | 7580 | 7510 | 2088 |
| 517 | 20241105 | 095600 | 921617710 | 7580 | 7550 | 7580 | 7550 | 603 |
| 518 | 20241105 | 095500 | 917053790 | 7570 | 7560 | 7570 | 7540 | 559 |
| 519 | 20241105 | 095400 | 912829590 | 7560 | 7550 | 7560 | 7530 | 521 |
| 520 | 20241105 | 095300 | 908899250 | 7540 | 7550 | 7570 | 7540 | 143 |
| 521 | 20241105 | 095200 | 907819340 | 7550 | 7530 | 7550 | 7520 | 155 |
| 522 | 20241105 | 095100 | 906650030 | 7540 | 7520 | 7540 | 7520 | 180 |
| 523 | 20241105 | 095000 | 905296160 | 7520 | 7540 | 7540 | 7510 | 845 |
| 524 | 20241105 | 094900 | 898936090 | 7530 | 7550 | 7550 | 7530 | 55 |
| 525 | 20241105 | 094800 | 898521690 | 7530 | 7540 | 7550 | 7530 | 672 |
| 526 | 20241105 | 094700 | 893455430 | 7550 | 7540 | 7550 | 7540 | 62 |
| 527 | 20241105 | 094600 | 892987640 | 7540 | 7540 | 7560 | 7540 | 25 |
| 528 | 20241105 | 094500 | 892799120 | 7550 | 7590 | 7590 | 7550 | 2131 |
| 529 | 20241105 | 094400 | 876691640 | 7590 | 7580 | 7590 | 7570 | 136 |
| 530 | 20241105 | 094300 | 875660670 | 7570 | 7580 | 7590 | 7570 | 394 |
| 531 | 20241105 | 094200 | 872671650 | 7570 | 7570 | 7590 | 7570 | 358 |
| 532 | 20241105 | 094100 | 869958940 | 7590 | 7610 | 7610 | 7550 | 433 |
| 533 | 20241105 | 094000 | 866679390 | 7580 | 7530 | 7630 | 7530 | 5189 |
| 534 | 20241105 | 093900 | 827237810 | 7530 | 7530 | 7530 | 7530 | 69 |
| 535 | 20241105 | 093800 | 826718240 | 7520 | 7540 | 7540 | 7520 | 1228 |
| 536 | 20241105 | 093700 | 817471580 | 7540 | 7560 | 7560 | 7520 | 3450 |
| 537 | 20241105 | 093600 | 791445620 | 7580 | 7590 | 7600 | 7570 | 1526 |
| 538 | 20241105 | 093500 | 779876610 | 7600 | 7570 | 7600 | 7570 | 639 |
| 539 | 20241105 | 093400 | 775031450 | 7560 | 7560 | 7560 | 7560 | 850 |
| 540 | 20241105 | 093300 | 768605450 | 7560 | 7580 | 7580 | 7560 | 1475 |
| 541 | 20241105 | 093200 | 757441840 | 7590 | 7600 | 7600 | 7580 | 734 |
| 542 | 20241105 | 093100 | 751874270 | 7590 | 7610 | 7630 | 7590 | 4358 |
| 543 | 20241105 | 093000 | 718726350 | 7610 | 7540 | 7640 | 7540 | 11170 |
| 544 | 20241105 | 092900 | 633834650 | 7540 | 7490 | 7540 | 7480 | 2243 |
| 545 | 20241105 | 092800 | 617015850 | 7500 | 7470 | 7500 | 7450 | 769 |
| 546 | 20241105 | 092700 | 611262960 | 7450 | 7510 | 7510 | 7450 | 2611 |
| 547 | 20241105 | 092600 | 591736000 | 7530 | 7550 | 7550 | 7520 | 902 |
| 548 | 20241105 | 092500 | 584941510 | 7550 | 7550 | 7570 | 7550 | 3726 |
| 549 | 20241105 | 092400 | 556804250 | 7550 | 7610 | 7620 | 7550 | 5278 |
| 550 | 20241105 | 092300 | 516745170 | 7610 | 7530 | 7620 | 7530 | 4129 |
| 551 | 20241105 | 092200 | 485430440 | 7520 | 7540 | 7540 | 7500 | 3191 |
| 552 | 20241105 | 092100 | 461454780 | 7530 | 7540 | 7550 | 7510 | 2816 |
| 553 | 20241105 | 092000 | 440259410 | 7530 | 7610 | 7610 | 7530 | 8321 |
| 554 | 20241105 | 091900 | 377337140 | 7600 | 7580 | 7630 | 7520 | 9028 |
| 555 | 20241105 | 091800 | 308869950 | 7620 | 7470 | 7630 | 7470 | 16666 |
| 556 | 20241105 | 091700 | 182736340 | 7500 | 7500 | 7510 | 7480 | 475 |
| 557 | 20241105 | 091600 | 179173770 | 7490 | 7480 | 7500 | 7450 | 2406 |
| 558 | 20241105 | 091500 | 161177670 | 7450 | 7470 | 7470 | 7450 | 924 |
| 559 | 20241105 | 091400 | 154281230 | 7470 | 7540 | 7540 | 7460 | 2243 |
| 560 | 20241105 | 091300 | 137456260 | 7540 | 7450 | 7550 | 7400 | 7067 |
| 561 | 20241105 | 091200 | 84504710 | 7430 | 7350 | 7450 | 7350 | 7845 |
| 562 | 20241105 | 091100 | 26476130 | 7370 | 7370 | 7370 | 7370 | 0 |
| 563 | 20241105 | 091000 | 26476130 | 7370 | 7360 | 7370 | 7350 | 54 |
| 564 | 20241105 | 090900 | 26078540 | 7370 | 7370 | 7370 | 7350 | 24 |
| 565 | 20241105 | 090800 | 25901720 | 7370 | 7360 | 7370 | 7360 | 46 |
| 566 | 20241105 | 090700 | 25563090 | 7350 | 7350 | 7350 | 7350 | 111 |
| 567 | 20241105 | 090600 | 24747240 | 7350 | 7330 | 7350 | 7330 | 431 |
| 568 | 20241105 | 090500 | 21585070 | 7340 | 7340 | 7350 | 7330 | 612 |
| 569 | 20241105 | 090400 | 17099010 | 7350 | 7330 | 7350 | 7330 | 672 |
| 570 | 20241105 | 090300 | 12166490 | 7340 | 7250 | 7340 | 7250 | 1042 |
| 571 | 20241105 | 090200 | 4589160 | 7210 | 7230 | 7230 | 7210 | 240 |
| 572 | 20241105 | 090100 | 2856570 | 7270 | 7250 | 7270 | 7250 | 266 |
| 573 | 20241105 | 090000 | 928000 | 7250 | 7250 | 7250 | 7250 | 128 |