32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 3 | 20241107 | 191000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20241107 | 190900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20241107 | 190800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20241107 | 190700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20241107 | 190600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20241107 | 190500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20241107 | 190400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20241107 | 190300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20241107 | 190200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20241107 | 190100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20241107 | 190000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20241107 | 185900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20241107 | 185800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20241107 | 185700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20241107 | 185600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20241107 | 185500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20241107 | 185400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20241107 | 185300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20241107 | 185200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20241107 | 185100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20241107 | 185000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20241107 | 184900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20241107 | 184800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20241107 | 184700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20241107 | 184600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20241107 | 184500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20241107 | 184400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20241107 | 184300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20241107 | 184200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20241107 | 184100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 33 | 20241107 | 184000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20241107 | 183900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20241107 | 183800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20241107 | 183700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20241107 | 183600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20241107 | 183500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20241107 | 183400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20241107 | 183300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20241107 | 183200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20241107 | 183100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20241107 | 183000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20241107 | 182900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20241107 | 182800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20241107 | 182700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20241107 | 182600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20241107 | 182500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20241107 | 182400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20241107 | 182300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20241107 | 182200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20241107 | 182100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20241107 | 182000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20241107 | 181900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20241107 | 181800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20241107 | 181700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20241107 | 181600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20241107 | 181500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20241107 | 181400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20241107 | 181300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20241107 | 181200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20241107 | 181100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 63 | 20241107 | 181000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20241107 | 180900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20241107 | 180800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20241107 | 180700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20241107 | 180600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20241107 | 180500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20241107 | 180400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20241107 | 180300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20241107 | 180200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20241107 | 180100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20241107 | 180000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20241107 | 175900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20241107 | 175800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20241107 | 175700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20241107 | 175600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20241107 | 175500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20241107 | 175400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20241107 | 175300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20241107 | 175200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20241107 | 175100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20241107 | 175000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20241107 | 174900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20241107 | 174800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20241107 | 174700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20241107 | 174600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20241107 | 174500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20241107 | 174400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20241107 | 174300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20241107 | 174200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20241107 | 174100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 93 | 20241107 | 174000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20241107 | 173900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20241107 | 173800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20241107 | 173700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20241107 | 173600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20241107 | 173500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20241107 | 173400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20241107 | 173300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20241107 | 173200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20241107 | 173100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20241107 | 173000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20241107 | 172900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20241107 | 172800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20241107 | 172700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20241107 | 172600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20241107 | 172500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20241107 | 172400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20241107 | 172300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20241107 | 172200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20241107 | 172100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20241107 | 172000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20241107 | 171900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20241107 | 171800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20241107 | 171700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20241107 | 171600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20241107 | 171500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20241107 | 171400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20241107 | 171300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20241107 | 171200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20241107 | 171100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 123 | 20241107 | 171000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20241107 | 170900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20241107 | 170800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20241107 | 170700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20241107 | 170600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20241107 | 170500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20241107 | 170400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20241107 | 170300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20241107 | 170200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20241107 | 170100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20241107 | 170000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20241107 | 165900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20241107 | 165800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20241107 | 165700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20241107 | 165600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20241107 | 165500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20241107 | 165400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20241107 | 165300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20241107 | 165200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20241107 | 165100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20241107 | 165000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20241107 | 164900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20241107 | 164800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20241107 | 164700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20241107 | 164600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20241107 | 164500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20241107 | 164400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20241107 | 164300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20241107 | 164200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20241107 | 164100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 153 | 20241107 | 164000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20241107 | 163900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20241107 | 163800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20241107 | 163700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20241107 | 163600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20241107 | 163500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20241107 | 163400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20241107 | 163300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20241107 | 163200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20241107 | 163100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20241107 | 163000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20241107 | 162900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20241107 | 162800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20241107 | 162700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20241107 | 162600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20241107 | 162500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20241107 | 162400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20241107 | 162300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20241107 | 162200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20241107 | 162100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20241107 | 162000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20241107 | 161900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20241107 | 161800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20241107 | 161700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20241107 | 161600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20241107 | 161500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20241107 | 161400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20241107 | 161300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20241107 | 161200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20241107 | 161100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 183 | 20241107 | 161000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20241107 | 160900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20241107 | 160800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20241107 | 160700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20241107 | 160600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20241107 | 160500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20241107 | 160400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20241107 | 160300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20241107 | 160200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20241107 | 160100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20241107 | 160000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20241107 | 155900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20241107 | 155800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20241107 | 155700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20241107 | 155600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20241107 | 155500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20241107 | 155400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20241107 | 155300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20241107 | 155200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20241107 | 155100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20241107 | 155000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20241107 | 154900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20241107 | 154800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20241107 | 154700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20241107 | 154600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20241107 | 154500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20241107 | 154400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20241107 | 154300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20241107 | 154200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20241107 | 154100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 213 | 20241107 | 154000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20241107 | 153900 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20241107 | 153800 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20241107 | 153700 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20241107 | 153600 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20241107 | 153500 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20241107 | 153400 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20241107 | 153300 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20241107 | 153200 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20241107 | 153100 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20241107 | 153000 | 2879327100 | 40000 | 40000 | 40000 | 40000 | 5098 |
| 224 | 20241107 | 152900 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20241107 | 152800 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20241107 | 152700 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20241107 | 152600 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20241107 | 152500 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20241107 | 152400 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 230 | 20241107 | 152300 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20241107 | 152200 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20241107 | 152100 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 233 | 20241107 | 152000 | 2675407100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20241107 | 151900 | 2675407100 | 40000 | 40000 | 40000 | 39950 | 185 |
| 235 | 20241107 | 151800 | 2668014150 | 40000 | 40000 | 40000 | 40000 | 58 |
| 236 | 20241107 | 151700 | 2665694150 | 40000 | 40000 | 40000 | 40000 | 1170 |
| 237 | 20241107 | 151600 | 2618894150 | 40000 | 40050 | 40150 | 40000 | 2023 |
| 238 | 20241107 | 151500 | 2537937900 | 40000 | 40000 | 40000 | 39950 | 62 |
| 239 | 20241107 | 151400 | 2535458050 | 40000 | 40000 | 40000 | 39950 | 599 |
| 240 | 20241107 | 151300 | 2511498100 | 40000 | 40050 | 40100 | 39950 | 810 |
| 241 | 20241107 | 151200 | 2479084100 | 40050 | 40100 | 40100 | 40050 | 33 |
| 242 | 20241107 | 151100 | 2477761400 | 40050 | 40100 | 40100 | 40050 | 25 |
| 243 | 20241107 | 151000 | 2476759600 | 40100 | 40050 | 40150 | 40050 | 23 |
| 244 | 20241107 | 150900 | 2475837250 | 40150 | 40050 | 40150 | 40050 | 17 |
| 245 | 20241107 | 150800 | 2475155500 | 40050 | 40150 | 40150 | 40050 | 3 |
| 246 | 20241107 | 150700 | 2475035250 | 40050 | 40050 | 40050 | 40050 | 13 |
| 247 | 20241107 | 150600 | 2474514600 | 40050 | 40050 | 40050 | 40050 | 42 |
| 248 | 20241107 | 150500 | 2472832500 | 40050 | 40050 | 40050 | 40050 | 70 |
| 249 | 20241107 | 150400 | 2470029000 | 40050 | 40050 | 40050 | 40050 | 76 |
| 250 | 20241107 | 150300 | 2466985200 | 40100 | 40150 | 40150 | 40050 | 232 |
| 251 | 20241107 | 150200 | 2457684750 | 40150 | 40150 | 40150 | 40100 | 10 |
| 252 | 20241107 | 150100 | 2457283350 | 40150 | 40050 | 40150 | 40050 | 136 |
| 253 | 20241107 | 150000 | 2451828850 | 40050 | 40050 | 40100 | 40050 | 61 |
| 254 | 20241107 | 145900 | 2449385050 | 40050 | 40100 | 40100 | 40050 | 106 |
| 255 | 20241107 | 145800 | 2445137450 | 40100 | 40100 | 40100 | 40050 | 49 |
| 256 | 20241107 | 145700 | 2443172600 | 40100 | 40100 | 40100 | 40050 | 13 |
| 257 | 20241107 | 145600 | 2442651500 | 40100 | 40100 | 40100 | 40100 | 13 |
| 258 | 20241107 | 145500 | 2442130200 | 40100 | 40050 | 40100 | 40050 | 34 |
| 259 | 20241107 | 145400 | 2440767200 | 40100 | 40100 | 40100 | 40100 | 25 |
| 260 | 20241107 | 145300 | 2439764700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 261 | 20241107 | 145200 | 2439764700 | 40050 | 40100 | 40100 | 40050 | 19 |
| 262 | 20241107 | 145100 | 2439003000 | 40100 | 40100 | 40100 | 40100 | 14 |
| 263 | 20241107 | 145000 | 2438441600 | 40100 | 40050 | 40100 | 40050 | 8 |
| 264 | 20241107 | 144900 | 2438121100 | 40100 | 40050 | 40100 | 40050 | 34 |
| 265 | 20241107 | 144800 | 2436759350 | 40100 | 40050 | 40100 | 40050 | 122 |
| 266 | 20241107 | 144700 | 2431873200 | 40100 | 40050 | 40100 | 40050 | 16 |
| 267 | 20241107 | 144600 | 2431231650 | 40100 | 40100 | 40100 | 40100 | 25 |
| 268 | 20241107 | 144500 | 2430229150 | 40100 | 40100 | 40100 | 40050 | 71 |
| 269 | 20241107 | 144400 | 2427384700 | 40100 | 40050 | 40100 | 40050 | 101 |
| 270 | 20241107 | 144300 | 2423337900 | 40050 | 40050 | 40050 | 39950 | 16 |
| 271 | 20241107 | 144200 | 2422697500 | 40050 | 40050 | 40050 | 40050 | 57 |
| 272 | 20241107 | 144100 | 2420414650 | 40050 | 40050 | 40050 | 40050 | 11 |
| 273 | 20241107 | 144000 | 2419974100 | 40050 | 40000 | 40050 | 40000 | 703 |
| 274 | 20241107 | 143900 | 2391852250 | 40000 | 40000 | 40050 | 40000 | 356 |
| 275 | 20241107 | 143800 | 2377611000 | 40000 | 40000 | 40000 | 40000 | 134 |
| 276 | 20241107 | 143700 | 2372251000 | 40050 | 40000 | 40050 | 39950 | 52 |
| 277 | 20241107 | 143600 | 2370171050 | 40050 | 40000 | 40050 | 39950 | 39 |
| 278 | 20241107 | 143500 | 2368609950 | 40000 | 40000 | 40000 | 39950 | 35 |
| 279 | 20241107 | 143400 | 2367210250 | 40000 | 40000 | 40000 | 40000 | 40 |
| 280 | 20241107 | 143300 | 2365610250 | 40100 | 40050 | 40100 | 40000 | 811 |
| 281 | 20241107 | 143200 | 2333152450 | 40050 | 40100 | 40100 | 40050 | 15 |
| 282 | 20241107 | 143100 | 2332551200 | 40100 | 40050 | 40100 | 40050 | 7 |
| 283 | 20241107 | 143000 | 2332270600 | 40050 | 40100 | 40100 | 40050 | 83 |
| 284 | 20241107 | 142900 | 2328942350 | 40100 | 40050 | 40100 | 40050 | 19 |
| 285 | 20241107 | 142800 | 2328181250 | 40050 | 40050 | 40050 | 40050 | 20 |
| 286 | 20241107 | 142700 | 2327380250 | 40100 | 40100 | 40100 | 40100 | 1 |
| 287 | 20241107 | 142600 | 2327340150 | 40050 | 40100 | 40100 | 40050 | 258 |
| 288 | 20241107 | 142500 | 2316995750 | 40100 | 40150 | 40200 | 40100 | 864 |
| 289 | 20241107 | 142400 | 2282313650 | 40200 | 40200 | 40200 | 40150 | 36 |
| 290 | 20241107 | 142300 | 2280867100 | 40200 | 40200 | 40200 | 40200 | 13 |
| 291 | 20241107 | 142200 | 2280344500 | 40200 | 40200 | 40200 | 40150 | 21 |
| 292 | 20241107 | 142100 | 2279500500 | 40200 | 40200 | 40200 | 40200 | 27 |
| 293 | 20241107 | 142000 | 2278415100 | 40150 | 40150 | 40150 | 40150 | 4 |
| 294 | 20241107 | 141900 | 2278254500 | 40150 | 40200 | 40200 | 40150 | 16 |
| 295 | 20241107 | 141800 | 2277612000 | 40200 | 40200 | 40200 | 40200 | 23 |
| 296 | 20241107 | 141700 | 2276687400 | 40200 | 40150 | 40200 | 40150 | 6 |
| 297 | 20241107 | 141600 | 2276446450 | 40200 | 40200 | 40200 | 40200 | 3 |
| 298 | 20241107 | 141500 | 2276325850 | 40200 | 40200 | 40200 | 40150 | 52 |
| 299 | 20241107 | 141400 | 2274237200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 300 | 20241107 | 141300 | 2274237200 | 40200 | 40250 | 40250 | 40200 | 274 |
| 301 | 20241107 | 141200 | 2263222150 | 40250 | 40250 | 40250 | 40200 | 53 |
| 302 | 20241107 | 141100 | 2261089500 | 40200 | 40200 | 40200 | 40200 | 211 |
| 303 | 20241107 | 141000 | 2252607300 | 40200 | 40200 | 40200 | 40150 | 159 |
| 304 | 20241107 | 140900 | 2246216050 | 40200 | 40200 | 40200 | 40150 | 23 |
| 305 | 20241107 | 140800 | 2245291700 | 40200 | 40150 | 40200 | 40150 | 45 |
| 306 | 20241107 | 140700 | 2243483800 | 40150 | 40200 | 40200 | 40150 | 20 |
| 307 | 20241107 | 140600 | 2242680100 | 40200 | 40150 | 40200 | 40150 | 29 |
| 308 | 20241107 | 140500 | 2241515300 | 40200 | 40200 | 40200 | 40150 | 34 |
| 309 | 20241107 | 140400 | 2240148800 | 40200 | 40150 | 40200 | 40150 | 27 |
| 310 | 20241107 | 140300 | 2239064050 | 40200 | 40200 | 40200 | 40200 | 3 |
| 311 | 20241107 | 140200 | 2238943450 | 40150 | 40200 | 40200 | 40150 | 5 |
| 312 | 20241107 | 140100 | 2238742650 | 40150 | 40150 | 40150 | 40150 | 1 |
| 313 | 20241107 | 140000 | 2238702500 | 40150 | 40200 | 40200 | 40150 | 5 |
| 314 | 20241107 | 135900 | 2238501700 | 40200 | 40200 | 40200 | 40200 | 17 |
| 315 | 20241107 | 135800 | 2237818300 | 40150 | 40200 | 40200 | 40150 | 5 |
| 316 | 20241107 | 135700 | 2237617450 | 40200 | 40200 | 40200 | 40200 | 1 |
| 317 | 20241107 | 135600 | 2237577250 | 40200 | 40200 | 40200 | 40200 | 214 |
| 318 | 20241107 | 135500 | 2228974450 | 40200 | 40250 | 40250 | 40200 | 763 |
| 319 | 20241107 | 135400 | 2198297250 | 40250 | 40250 | 40250 | 40250 | 1 |
| 320 | 20241107 | 135300 | 2198257000 | 40250 | 40250 | 40300 | 40250 | 103 |
| 321 | 20241107 | 135200 | 2194110250 | 40300 | 40300 | 40300 | 40250 | 20 |
| 322 | 20241107 | 135100 | 2193304450 | 40300 | 40300 | 40300 | 40300 | 52 |
| 323 | 20241107 | 135000 | 2191208850 | 40250 | 40300 | 40300 | 40250 | 20 |
| 324 | 20241107 | 134900 | 2190403050 | 40300 | 40250 | 40300 | 40250 | 6 |
| 325 | 20241107 | 134800 | 2190161500 | 40250 | 40250 | 40250 | 40250 | 24 |
| 326 | 20241107 | 134700 | 2189195500 | 40300 | 40300 | 40300 | 40250 | 122 |
| 327 | 20241107 | 134600 | 2184283900 | 40300 | 40300 | 40300 | 40300 | 25 |
| 328 | 20241107 | 134500 | 2183276400 | 40300 | 40200 | 40300 | 40200 | 19 |
| 329 | 20241107 | 134400 | 2182511950 | 40300 | 40300 | 40300 | 40200 | 35 |
| 330 | 20241107 | 134300 | 2181101550 | 40300 | 40200 | 40300 | 40200 | 21 |
| 331 | 20241107 | 134200 | 2180256350 | 40300 | 40300 | 40300 | 40300 | 8 |
| 332 | 20241107 | 134100 | 2179933950 | 40300 | 40200 | 40300 | 40200 | 22 |
| 333 | 20241107 | 134000 | 2179048450 | 40300 | 40300 | 40300 | 40200 | 28 |
| 334 | 20241107 | 133900 | 2177920450 | 40300 | 40250 | 40300 | 40200 | 13 |
| 335 | 20241107 | 133800 | 2177396900 | 40300 | 40300 | 40300 | 40300 | 1 |
| 336 | 20241107 | 133700 | 2177356600 | 40200 | 40300 | 40300 | 40200 | 111 |
| 337 | 20241107 | 133600 | 2172889400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 338 | 20241107 | 133500 | 2172889400 | 40200 | 40200 | 40200 | 40150 | 93 |
| 339 | 20241107 | 133400 | 2169151100 | 40200 | 40200 | 40200 | 40200 | 30 |
| 340 | 20241107 | 133300 | 2167945100 | 40200 | 40250 | 40250 | 40200 | 39 |
| 341 | 20241107 | 133200 | 2166377050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 342 | 20241107 | 133100 | 2166377050 | 40300 | 40300 | 40300 | 40300 | 2 |
| 343 | 20241107 | 133000 | 2166296450 | 40200 | 40250 | 40250 | 40200 | 57 |
| 344 | 20241107 | 132900 | 2164002400 | 40250 | 40300 | 40300 | 40250 | 113 |
| 345 | 20241107 | 132800 | 2159453650 | 40300 | 40250 | 40300 | 40250 | 27 |
| 346 | 20241107 | 132700 | 2158365800 | 40250 | 40250 | 40300 | 40250 | 26 |
| 347 | 20241107 | 132600 | 2157319000 | 40250 | 40250 | 40250 | 40250 | 9 |
| 348 | 20241107 | 132500 | 2156956750 | 40250 | 40250 | 40250 | 40200 | 40 |
| 349 | 20241107 | 132400 | 2155346800 | 40250 | 40250 | 40250 | 40250 | 9 |
| 350 | 20241107 | 132300 | 2154984550 | 40250 | 40200 | 40250 | 40200 | 239 |
| 351 | 20241107 | 132200 | 2145370500 | 40250 | 40250 | 40250 | 40200 | 21 |
| 352 | 20241107 | 132100 | 2144525450 | 40250 | 40250 | 40250 | 40250 | 3 |
| 353 | 20241107 | 132000 | 2144404700 | 40200 | 40200 | 40200 | 40200 | 38 |
| 354 | 20241107 | 131900 | 2142877100 | 40200 | 40200 | 40250 | 40200 | 15 |
| 355 | 20241107 | 131800 | 2142273700 | 40200 | 40150 | 40250 | 40150 | 8 |
| 356 | 20241107 | 131700 | 2141952250 | 40250 | 40250 | 40250 | 40250 | 1 |
| 357 | 20241107 | 131600 | 2141912000 | 40150 | 40200 | 40200 | 40150 | 85 |
| 358 | 20241107 | 131500 | 2138495200 | 40150 | 40250 | 40250 | 40150 | 9 |
| 359 | 20241107 | 131400 | 2138133150 | 40250 | 40250 | 40250 | 40250 | 38 |
| 360 | 20241107 | 131300 | 2136603650 | 40200 | 40200 | 40200 | 40200 | 170 |
| 361 | 20241107 | 131200 | 2129769650 | 40200 | 40200 | 40200 | 40200 | 132 |
| 362 | 20241107 | 131100 | 2124463250 | 40250 | 40250 | 40250 | 40250 | 2 |
| 363 | 20241107 | 131000 | 2124382750 | 40250 | 40200 | 40250 | 40200 | 10 |
| 364 | 20241107 | 130900 | 2123980700 | 40200 | 40250 | 40250 | 40200 | 5 |
| 365 | 20241107 | 130800 | 2123779650 | 40250 | 40300 | 40300 | 40250 | 20 |
| 366 | 20241107 | 130700 | 2122974600 | 40300 | 40250 | 40300 | 40250 | 734 |
| 367 | 20241107 | 130600 | 2093429600 | 40300 | 40250 | 40300 | 40250 | 25 |
| 368 | 20241107 | 130500 | 2092422450 | 40300 | 40250 | 40300 | 40250 | 507 |
| 369 | 20241107 | 130400 | 2072015550 | 40250 | 40250 | 40250 | 40250 | 35 |
| 370 | 20241107 | 130300 | 2070606800 | 40300 | 40300 | 40300 | 40300 | 30 |
| 371 | 20241107 | 130200 | 2069397800 | 40300 | 40250 | 40300 | 40250 | 5 |
| 372 | 20241107 | 130100 | 2069196450 | 40250 | 40250 | 40250 | 40250 | 10 |
| 373 | 20241107 | 130000 | 2068793950 | 40250 | 40250 | 40300 | 40250 | 8 |
| 374 | 20241107 | 125900 | 2068471850 | 40250 | 40250 | 40300 | 40250 | 18 |
| 375 | 20241107 | 125800 | 2067747200 | 40250 | 40250 | 40300 | 40250 | 13 |
| 376 | 20241107 | 125700 | 2067223800 | 40250 | 40250 | 40300 | 40250 | 30 |
| 377 | 20241107 | 125600 | 2066015550 | 40250 | 40250 | 40250 | 40250 | 20 |
| 378 | 20241107 | 125500 | 2065210550 | 40250 | 40400 | 40400 | 40250 | 248 |
| 379 | 20241107 | 125400 | 2055208400 | 40350 | 40400 | 40400 | 40350 | 49 |
| 380 | 20241107 | 125300 | 2053230050 | 40350 | 40400 | 40400 | 40350 | 185 |
| 381 | 20241107 | 125200 | 2045758150 | 40400 | 40400 | 40400 | 40350 | 26 |
| 382 | 20241107 | 125100 | 2044707800 | 40400 | 40350 | 40400 | 40300 | 61 |
| 383 | 20241107 | 125000 | 2042246600 | 40350 | 40350 | 40350 | 40300 | 12 |
| 384 | 20241107 | 124900 | 2041762600 | 40350 | 40300 | 40400 | 40300 | 347 |
| 385 | 20241107 | 124800 | 2027760900 | 40350 | 40350 | 40350 | 40300 | 35 |
| 386 | 20241107 | 124700 | 2026348900 | 40350 | 40300 | 40350 | 40300 | 97 |
| 387 | 20241107 | 124600 | 2022438350 | 40300 | 40200 | 40300 | 40200 | 1245 |
| 388 | 20241107 | 124500 | 1972332600 | 40200 | 40200 | 40200 | 40150 | 46 |
| 389 | 20241107 | 124400 | 1970483450 | 40150 | 40200 | 40200 | 40150 | 10 |
| 390 | 20241107 | 124300 | 1970081800 | 40200 | 40150 | 40200 | 40150 | 12 |
| 391 | 20241107 | 124200 | 1969599550 | 40150 | 40200 | 40200 | 40150 | 40 |
| 392 | 20241107 | 124100 | 1967991800 | 40200 | 40150 | 40200 | 40150 | 2 |
| 393 | 20241107 | 124000 | 1967911450 | 40150 | 40150 | 40150 | 40150 | 10 |
| 394 | 20241107 | 123900 | 1967509950 | 40200 | 40200 | 40200 | 40150 | 29 |
| 395 | 20241107 | 123800 | 1966344400 | 40200 | 40150 | 40200 | 40150 | 12 |
| 396 | 20241107 | 123700 | 1965862500 | 40150 | 40150 | 40150 | 40150 | 29 |
| 397 | 20241107 | 123600 | 1964698150 | 40150 | 40150 | 40200 | 40150 | 33 |
| 398 | 20241107 | 123500 | 1963373150 | 40150 | 40150 | 40200 | 40150 | 39 |
| 399 | 20241107 | 123400 | 1961805750 | 40150 | 40100 | 40200 | 40100 | 33 |
| 400 | 20241107 | 123300 | 1960480700 | 40100 | 40100 | 40200 | 40100 | 17 |
| 401 | 20241107 | 123200 | 1959798700 | 40100 | 40150 | 40150 | 40100 | 23 |
| 402 | 20241107 | 123100 | 1958876350 | 40100 | 40150 | 40200 | 40100 | 140 |
| 403 | 20241107 | 123000 | 1953256400 | 40100 | 40200 | 40200 | 40100 | 210 |
| 404 | 20241107 | 122900 | 1944823050 | 40150 | 40100 | 40200 | 40100 | 14 |
| 405 | 20241107 | 122800 | 1944261500 | 40100 | 40100 | 40150 | 40100 | 18 |
| 406 | 20241107 | 122700 | 1943539650 | 40100 | 40200 | 40200 | 40100 | 26 |
| 407 | 20241107 | 122600 | 1942496500 | 40150 | 40100 | 40150 | 40100 | 23 |
| 408 | 20241107 | 122500 | 1941573700 | 40100 | 40150 | 40200 | 40100 | 51 |
| 409 | 20241107 | 122400 | 1939527300 | 40100 | 40200 | 40200 | 40100 | 228 |
| 410 | 20241107 | 122300 | 1930367700 | 40200 | 40200 | 40250 | 40200 | 359 |
| 411 | 20241107 | 122200 | 1915935750 | 40150 | 40100 | 40200 | 40100 | 22 |
| 412 | 20241107 | 122100 | 1915051750 | 40200 | 40200 | 40200 | 40150 | 6 |
| 413 | 20241107 | 122000 | 1914810600 | 40200 | 40100 | 40200 | 40100 | 11 |
| 414 | 20241107 | 121900 | 1914369250 | 40150 | 40150 | 40150 | 40150 | 1 |
| 415 | 20241107 | 121800 | 1914329100 | 40150 | 40150 | 40150 | 40150 | 43 |
| 416 | 20241107 | 121700 | 1912602650 | 40150 | 40200 | 40200 | 40150 | 54 |
| 417 | 20241107 | 121600 | 1910431900 | 40150 | 40150 | 40150 | 40150 | 2 |
| 418 | 20241107 | 121500 | 1910351600 | 40150 | 40150 | 40200 | 40150 | 7 |
| 419 | 20241107 | 121400 | 1910070500 | 40150 | 40150 | 40150 | 40150 | 3 |
| 420 | 20241107 | 121300 | 1909950050 | 40100 | 40150 | 40250 | 40100 | 208 |
| 421 | 20241107 | 121200 | 1901591350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 422 | 20241107 | 121100 | 1901591350 | 40150 | 40200 | 40200 | 40150 | 295 |
| 423 | 20241107 | 121000 | 1889733950 | 40250 | 40250 | 40250 | 40200 | 35 |
| 424 | 20241107 | 120900 | 1888325900 | 40200 | 40200 | 40250 | 40200 | 219 |
| 425 | 20241107 | 120800 | 1879517750 | 40250 | 40150 | 40250 | 40050 | 580 |
| 426 | 20241107 | 120700 | 1856214250 | 40050 | 40050 | 40150 | 40050 | 6 |
| 427 | 20241107 | 120600 | 1855973850 | 40050 | 40100 | 40150 | 40050 | 139 |
| 428 | 20241107 | 120500 | 1850399950 | 40100 | 40100 | 40150 | 40100 | 37 |
| 429 | 20241107 | 120400 | 1848916200 | 40100 | 40100 | 40200 | 40100 | 36 |
| 430 | 20241107 | 120300 | 1847471850 | 40100 | 40200 | 40200 | 40100 | 76 |
| 431 | 20241107 | 120200 | 1844422800 | 40200 | 40200 | 40250 | 40200 | 171 |
| 432 | 20241107 | 120100 | 1837548500 | 40200 | 40100 | 40250 | 40100 | 578 |
| 433 | 20241107 | 120000 | 1814315250 | 40100 | 40150 | 40150 | 40100 | 55 |
| 434 | 20241107 | 115900 | 1812107050 | 40100 | 40150 | 40150 | 40100 | 4 |
| 435 | 20241107 | 115800 | 1811946500 | 40100 | 40150 | 40150 | 40100 | 8 |
| 436 | 20241107 | 115700 | 1811625600 | 40100 | 40150 | 40150 | 40100 | 28 |
| 437 | 20241107 | 115600 | 1810501500 | 40200 | 40150 | 40200 | 40150 | 16 |
| 438 | 20241107 | 115500 | 1809858900 | 40150 | 40200 | 40200 | 40150 | 24 |
| 439 | 20241107 | 115400 | 1808894150 | 40150 | 40200 | 40200 | 40150 | 8 |
| 440 | 20241107 | 115300 | 1808572850 | 40150 | 40150 | 40150 | 40150 | 2 |
| 441 | 20241107 | 115200 | 1808492550 | 40150 | 40150 | 40150 | 40150 | 4 |
| 442 | 20241107 | 115100 | 1808331950 | 40150 | 40150 | 40150 | 40150 | 13 |
| 443 | 20241107 | 115000 | 1807810000 | 40150 | 40150 | 40150 | 40150 | 43 |
| 444 | 20241107 | 114900 | 1806083550 | 40200 | 40200 | 40250 | 40200 | 212 |
| 445 | 20241107 | 114800 | 1797561000 | 40200 | 40250 | 40250 | 40200 | 26 |
| 446 | 20241107 | 114700 | 1796515350 | 40250 | 40200 | 40250 | 40200 | 10 |
| 447 | 20241107 | 114600 | 1796113100 | 40150 | 40150 | 40150 | 40100 | 219 |
| 448 | 20241107 | 114500 | 1787326650 | 40150 | 40100 | 40150 | 40100 | 12 |
| 449 | 20241107 | 114400 | 1786845150 | 40100 | 40100 | 40100 | 40100 | 2 |
| 450 | 20241107 | 114300 | 1786764950 | 40150 | 40100 | 40150 | 40100 | 6 |
| 451 | 20241107 | 114200 | 1786524300 | 40100 | 40200 | 40250 | 40100 | 21 |
| 452 | 20241107 | 114100 | 1785680350 | 40250 | 40200 | 40250 | 40200 | 29 |
| 453 | 20241107 | 114000 | 1784514450 | 40200 | 40100 | 40250 | 40100 | 212 |
| 454 | 20241107 | 113900 | 1775996300 | 40150 | 40100 | 40150 | 40100 | 6 |
| 455 | 20241107 | 113800 | 1775755600 | 40100 | 40100 | 40100 | 40100 | 12 |
| 456 | 20241107 | 113700 | 1775274400 | 40100 | 40100 | 40150 | 40100 | 66 |
| 457 | 20241107 | 113600 | 1772627200 | 40150 | 40100 | 40150 | 40100 | 29 |
| 458 | 20241107 | 113500 | 1771463800 | 40100 | 40150 | 40150 | 40100 | 10 |
| 459 | 20241107 | 113400 | 1771062600 | 40100 | 40100 | 40100 | 40100 | 9 |
| 460 | 20241107 | 113300 | 1770701700 | 40100 | 40100 | 40150 | 40100 | 10 |
| 461 | 20241107 | 113200 | 1770300600 | 40100 | 40100 | 40150 | 40100 | 42 |
| 462 | 20241107 | 113100 | 1768616300 | 40100 | 40150 | 40150 | 40100 | 15 |
| 463 | 20241107 | 113000 | 1768014250 | 40100 | 40100 | 40100 | 40100 | 13 |
| 464 | 20241107 | 112900 | 1767492950 | 40100 | 40100 | 40150 | 40100 | 14 |
| 465 | 20241107 | 112800 | 1766931350 | 40100 | 40100 | 40100 | 40100 | 4 |
| 466 | 20241107 | 112700 | 1766770950 | 40100 | 40100 | 40100 | 40100 | 4 |
| 467 | 20241107 | 112600 | 1766610550 | 40100 | 40150 | 40200 | 40050 | 318 |
| 468 | 20241107 | 112500 | 1753849950 | 40150 | 40200 | 40200 | 40150 | 16 |
| 469 | 20241107 | 112400 | 1753207300 | 40150 | 40150 | 40200 | 40150 | 22 |
| 470 | 20241107 | 112300 | 1752323250 | 40150 | 40200 | 40200 | 40150 | 8 |
| 471 | 20241107 | 112200 | 1752001950 | 40150 | 40150 | 40150 | 40150 | 2 |
| 472 | 20241107 | 112100 | 1751921650 | 40200 | 40200 | 40200 | 40150 | 30 |
| 473 | 20241107 | 112000 | 1750715950 | 40150 | 40150 | 40150 | 40150 | 7 |
| 474 | 20241107 | 111900 | 1750434900 | 40200 | 40150 | 40200 | 40150 | 9 |
| 475 | 20241107 | 111800 | 1750073450 | 40150 | 40150 | 40150 | 40150 | 12 |
| 476 | 20241107 | 111700 | 1749591650 | 40200 | 40150 | 40200 | 40150 | 6 |
| 477 | 20241107 | 111600 | 1749350550 | 40200 | 40100 | 40200 | 40100 | 147 |
| 478 | 20241107 | 111500 | 1743448600 | 40100 | 40150 | 40150 | 40100 | 32 |
| 479 | 20241107 | 111400 | 1742165350 | 40100 | 40100 | 40100 | 40100 | 21 |
| 480 | 20241107 | 111300 | 1741323250 | 40150 | 40100 | 40150 | 40100 | 10 |
| 481 | 20241107 | 111200 | 1740921900 | 40100 | 40150 | 40150 | 40100 | 10 |
| 482 | 20241107 | 111100 | 1740520550 | 40150 | 40100 | 40150 | 40100 | 15 |
| 483 | 20241107 | 111000 | 1739918450 | 40150 | 40150 | 40150 | 40100 | 13 |
| 484 | 20241107 | 110900 | 1739396600 | 40150 | 40150 | 40150 | 40100 | 12 |
| 485 | 20241107 | 110800 | 1738914900 | 40150 | 40000 | 40150 | 40000 | 14 |
| 486 | 20241107 | 110700 | 1738354200 | 40150 | 40150 | 40150 | 40100 | 7 |
| 487 | 20241107 | 110600 | 1738073200 | 40100 | 40100 | 40150 | 40100 | 43 |
| 488 | 20241107 | 110500 | 1736347600 | 40100 | 40100 | 40100 | 40000 | 25 |
| 489 | 20241107 | 110400 | 1735345200 | 40050 | 40000 | 40100 | 40000 | 60 |
| 490 | 20241107 | 110300 | 1732942700 | 40050 | 40000 | 40050 | 40000 | 21 |
| 491 | 20241107 | 110200 | 1732102400 | 40000 | 40000 | 40000 | 39950 | 7 |
| 492 | 20241107 | 110100 | 1731822450 | 40000 | 40100 | 40100 | 40000 | 40 |
| 493 | 20241107 | 110000 | 1730222350 | 40000 | 40200 | 40200 | 40000 | 53 |
| 494 | 20241107 | 105900 | 1728101950 | 40200 | 40000 | 40200 | 40000 | 27 |
| 495 | 20241107 | 105800 | 1727018600 | 40100 | 40000 | 40150 | 40000 | 135 |
| 496 | 20241107 | 105700 | 1721606400 | 40000 | 40200 | 40200 | 40000 | 27 |
| 497 | 20241107 | 105600 | 1720526150 | 40200 | 40100 | 40200 | 40100 | 15 |
| 498 | 20241107 | 105500 | 1719923300 | 40200 | 40200 | 40200 | 40150 | 13 |
| 499 | 20241107 | 105400 | 1719400750 | 40000 | 40100 | 40150 | 40000 | 376 |
| 500 | 20241107 | 105300 | 1704342050 | 40150 | 40100 | 40150 | 40050 | 33 |
| 501 | 20241107 | 105200 | 1703018650 | 40100 | 40050 | 40100 | 40050 | 8 |
| 502 | 20241107 | 105100 | 1702697900 | 40050 | 40150 | 40150 | 40050 | 31 |
| 503 | 20241107 | 105000 | 1701456150 | 40050 | 39950 | 40150 | 39950 | 93 |
| 504 | 20241107 | 104900 | 1697728650 | 40000 | 40200 | 40200 | 40000 | 2 |
| 505 | 20241107 | 104800 | 1697648450 | 40150 | 40100 | 40150 | 40100 | 395 |
| 506 | 20241107 | 104700 | 1681808700 | 40000 | 40250 | 40250 | 40000 | 136 |
| 507 | 20241107 | 104600 | 1676363950 | 40000 | 40150 | 40150 | 40000 | 4 |
| 508 | 20241107 | 104500 | 1676203800 | 40000 | 40050 | 40250 | 40000 | 244 |
| 509 | 20241107 | 104400 | 1666433900 | 40250 | 40250 | 40250 | 40250 | 16 |
| 510 | 20241107 | 104300 | 1665789900 | 40250 | 40200 | 40250 | 40200 | 2 |
| 511 | 20241107 | 104200 | 1665709450 | 40200 | 40200 | 40200 | 40000 | 471 |
| 512 | 20241107 | 104100 | 1646851750 | 40200 | 40250 | 40250 | 40200 | 19 |
| 513 | 20241107 | 104000 | 1646087100 | 40250 | 40250 | 40250 | 40250 | 1 |
| 514 | 20241107 | 103900 | 1646046850 | 40250 | 40250 | 40250 | 40250 | 6 |
| 515 | 20241107 | 103800 | 1645805350 | 40200 | 40250 | 40250 | 40200 | 8 |
| 516 | 20241107 | 103700 | 1645483700 | 40100 | 40250 | 40250 | 40050 | 191 |
| 517 | 20241107 | 103600 | 1637825500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 518 | 20241107 | 103500 | 1637825500 | 40250 | 40050 | 40300 | 40000 | 197 |
| 519 | 20241107 | 103400 | 1629935550 | 40150 | 40300 | 40300 | 40000 | 120 |
| 520 | 20241107 | 103300 | 1625102850 | 40000 | 40300 | 40300 | 40000 | 240 |
| 521 | 20241107 | 103200 | 1615476700 | 40050 | 40300 | 40300 | 40050 | 26 |
| 522 | 20241107 | 103100 | 1614431150 | 40300 | 40300 | 40300 | 40300 | 2 |
| 523 | 20241107 | 103000 | 1614350550 | 40000 | 40050 | 40050 | 40000 | 13 |
| 524 | 20241107 | 102900 | 1613830150 | 40300 | 40300 | 40300 | 40300 | 1 |
| 525 | 20241107 | 102800 | 1613789850 | 40050 | 40300 | 40300 | 40050 | 455 |
| 526 | 20241107 | 102700 | 1595531500 | 40300 | 40300 | 40300 | 40300 | 3 |
| 527 | 20241107 | 102600 | 1595410600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 528 | 20241107 | 102500 | 1595410600 | 40300 | 40150 | 40300 | 40150 | 66 |
| 529 | 20241107 | 102400 | 1592752000 | 40150 | 40150 | 40150 | 40150 | 11 |
| 530 | 20241107 | 102300 | 1592310350 | 40150 | 40200 | 40400 | 40150 | 87 |
| 531 | 20241107 | 102200 | 1588814350 | 40200 | 40200 | 40200 | 40200 | 8 |
| 532 | 20241107 | 102100 | 1588492750 | 40250 | 40450 | 40450 | 40250 | 4 |
| 533 | 20241107 | 102000 | 1588331550 | 40200 | 40450 | 40450 | 40200 | 400 |
| 534 | 20241107 | 101900 | 1572200800 | 40450 | 40350 | 40450 | 40350 | 18 |
| 535 | 20241107 | 101800 | 1571474300 | 40300 | 40450 | 40450 | 40300 | 11 |
| 536 | 20241107 | 101700 | 1571030600 | 40450 | 40450 | 40450 | 40450 | 7 |
| 537 | 20241107 | 101600 | 1570747450 | 40450 | 40450 | 40450 | 40450 | 21 |
| 538 | 20241107 | 101500 | 1569898000 | 40450 | 40450 | 40450 | 40450 | 11 |
| 539 | 20241107 | 101400 | 1569453050 | 40450 | 40450 | 40450 | 40250 | 10 |
| 540 | 20241107 | 101300 | 1569048950 | 40450 | 40400 | 40450 | 40400 | 243 |
| 541 | 20241107 | 101200 | 1559231550 | 40300 | 40300 | 40350 | 40200 | 613 |
| 542 | 20241107 | 101100 | 1534578900 | 40300 | 40300 | 40300 | 40300 | 8 |
| 543 | 20241107 | 101000 | 1534256500 | 40350 | 40350 | 40350 | 40350 | 15 |
| 544 | 20241107 | 100900 | 1533651250 | 40350 | 40400 | 40400 | 40300 | 46 |
| 545 | 20241107 | 100800 | 1531795100 | 40400 | 40400 | 40400 | 40400 | 1 |
| 546 | 20241107 | 100700 | 1531754700 | 40250 | 40400 | 40400 | 40250 | 18 |
| 547 | 20241107 | 100600 | 1531028850 | 40400 | 40250 | 40400 | 40250 | 38 |
| 548 | 20241107 | 100500 | 1529499200 | 40250 | 40400 | 40400 | 40250 | 313 |
| 549 | 20241107 | 100400 | 1516891800 | 40400 | 40350 | 40400 | 40350 | 54 |
| 550 | 20241107 | 100300 | 1514712200 | 40400 | 40400 | 40400 | 40400 | 2 |
| 551 | 20241107 | 100200 | 1514631400 | 40250 | 40400 | 40400 | 40250 | 21 |
| 552 | 20241107 | 100100 | 1513785850 | 40400 | 40350 | 40400 | 40300 | 104 |
| 553 | 20241107 | 100000 | 1509591150 | 40400 | 40400 | 40400 | 40350 | 16 |
| 554 | 20241107 | 095900 | 1508945050 | 40400 | 40450 | 40450 | 40300 | 49 |
| 555 | 20241107 | 095800 | 1506966200 | 40350 | 40250 | 40450 | 40250 | 798 |
| 556 | 20241107 | 095700 | 1474757600 | 40400 | 40400 | 40400 | 40350 | 188 |
| 557 | 20241107 | 095600 | 1467168750 | 40400 | 40200 | 40400 | 40200 | 271 |
| 558 | 20241107 | 095500 | 1456252650 | 40200 | 40200 | 40250 | 40150 | 461 |
| 559 | 20241107 | 095400 | 1437720350 | 40200 | 40250 | 40250 | 40150 | 244 |
| 560 | 20241107 | 095300 | 1427913150 | 40250 | 40250 | 40250 | 40250 | 230 |
| 561 | 20241107 | 095200 | 1418655650 | 40250 | 40300 | 40350 | 40250 | 189 |
| 562 | 20241107 | 095100 | 1411041100 | 40400 | 40400 | 40400 | 40400 | 13 |
| 563 | 20241107 | 095000 | 1410515900 | 40300 | 40400 | 40450 | 40250 | 351 |
| 564 | 20241107 | 094900 | 1396341750 | 40300 | 40300 | 40400 | 40300 | 83 |
| 565 | 20241107 | 094800 | 1392994850 | 40400 | 40450 | 40450 | 40400 | 94 |
| 566 | 20241107 | 094700 | 1389195300 | 40400 | 40450 | 40450 | 40400 | 17 |
| 567 | 20241107 | 094600 | 1388507950 | 40450 | 40400 | 40450 | 40400 | 102 |
| 568 | 20241107 | 094500 | 1384385550 | 40450 | 40350 | 40450 | 40350 | 147 |
| 569 | 20241107 | 094400 | 1378447150 | 40400 | 40400 | 40400 | 40400 | 41 |
| 570 | 20241107 | 094300 | 1376790750 | 40400 | 40400 | 40400 | 40350 | 23 |
| 571 | 20241107 | 094200 | 1375861600 | 40400 | 40400 | 40400 | 40350 | 60 |
| 572 | 20241107 | 094100 | 1373438150 | 40300 | 40300 | 40300 | 40300 | 54 |
| 573 | 20241107 | 094000 | 1371261950 | 40300 | 40450 | 40450 | 40300 | 52 |
| 574 | 20241107 | 093900 | 1369162300 | 40450 | 40400 | 40450 | 40300 | 235 |
| 575 | 20241107 | 093800 | 1359678050 | 40450 | 40450 | 40450 | 40400 | 51 |
| 576 | 20241107 | 093700 | 1357615400 | 40450 | 40350 | 40450 | 40300 | 452 |
| 577 | 20241107 | 093600 | 1339379400 | 40350 | 40400 | 40400 | 40350 | 72 |
| 578 | 20241107 | 093500 | 1336473150 | 40400 | 40500 | 40500 | 40400 | 167 |
| 579 | 20241107 | 093400 | 1329722900 | 40500 | 40450 | 40500 | 40450 | 10 |
| 580 | 20241107 | 093300 | 1329317950 | 40500 | 40500 | 40500 | 40500 | 5 |
| 581 | 20241107 | 093200 | 1329115450 | 40500 | 40550 | 40550 | 40500 | 35 |
| 582 | 20241107 | 093100 | 1327697800 | 40550 | 40550 | 40550 | 40450 | 121 |
| 583 | 20241107 | 093000 | 1322799650 | 40550 | 40450 | 40550 | 40450 | 213 |
| 584 | 20241107 | 092900 | 1314181950 | 40450 | 40650 | 40650 | 40450 | 315 |
| 585 | 20241107 | 092800 | 1301400150 | 40600 | 40600 | 40600 | 40600 | 69 |
| 586 | 20241107 | 092700 | 1298598750 | 40600 | 40650 | 40650 | 40600 | 214 |
| 587 | 20241107 | 092600 | 1289910250 | 40650 | 40650 | 40650 | 40600 | 372 |
| 588 | 20241107 | 092500 | 1274806100 | 40600 | 40650 | 40650 | 40600 | 67 |
| 589 | 20241107 | 092400 | 1272082650 | 40650 | 40650 | 40750 | 40650 | 531 |
| 590 | 20241107 | 092300 | 1250497300 | 40650 | 40700 | 40800 | 40650 | 637 |
| 591 | 20241107 | 092200 | 1224541100 | 40800 | 40650 | 40850 | 40650 | 1004 |
| 592 | 20241107 | 092100 | 1183604650 | 40650 | 40800 | 40800 | 40650 | 1222 |
| 593 | 20241107 | 092000 | 1133858950 | 40800 | 40700 | 40850 | 40700 | 312 |
| 594 | 20241107 | 091900 | 1121127700 | 40800 | 40700 | 40850 | 40650 | 495 |
| 595 | 20241107 | 091800 | 1100944700 | 40800 | 40800 | 40850 | 40800 | 387 |
| 596 | 20241107 | 091700 | 1085144850 | 40800 | 40800 | 40850 | 40800 | 756 |
| 597 | 20241107 | 091600 | 1054286450 | 40800 | 40650 | 40900 | 40600 | 3722 |
| 598 | 20241107 | 091500 | 902533850 | 40600 | 40700 | 40700 | 40600 | 427 |
| 599 | 20241107 | 091400 | 885169150 | 40700 | 40500 | 40750 | 40500 | 574 |
| 600 | 20241107 | 091300 | 861810350 | 40650 | 40350 | 40650 | 40300 | 5462 |
| 601 | 20241107 | 091200 | 640779600 | 40350 | 40350 | 40350 | 40300 | 132 |
| 602 | 20241107 | 091100 | 635456350 | 40300 | 40400 | 40400 | 40300 | 454 |
| 603 | 20241107 | 091000 | 617156600 | 40400 | 40450 | 40500 | 40400 | 1381 |
| 604 | 20241107 | 090900 | 561336400 | 40450 | 40400 | 40500 | 40350 | 1382 |
| 605 | 20241107 | 090800 | 505469700 | 40400 | 40300 | 40400 | 40250 | 834 |
| 606 | 20241107 | 090700 | 471839900 | 40300 | 40200 | 40300 | 40200 | 2372 |
| 607 | 20241107 | 090600 | 376394900 | 40200 | 40150 | 40200 | 40150 | 2095 |
| 608 | 20241107 | 090500 | 292271850 | 40150 | 39950 | 40150 | 39950 | 1684 |
| 609 | 20241107 | 090400 | 224742700 | 40000 | 40100 | 40100 | 39950 | 645 |
| 610 | 20241107 | 090300 | 198918100 | 40100 | 40150 | 40200 | 40050 | 531 |
| 611 | 20241107 | 090200 | 177620750 | 40150 | 40050 | 40150 | 40050 | 1608 |
| 612 | 20241107 | 090100 | 113110850 | 40050 | 39750 | 40050 | 39650 | 1486 |
| 613 | 20241107 | 090000 | 53821900 | 39600 | 39600 | 39750 | 39550 | 1359 |